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 06 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 192 134 58 7,293 2,821 4,472 22
AAC AAC TECH (02018) 576 405 171 40,855 21,581 19,274 53
ACC ANHUI CONCH (00914) 441 218 223 21,722 10,995 10,727 29
AIA AIA (01299) 27,755 10,541 17,214 118,358 50,641 67,717 47
AIR AIR CHINA (00753) 150 128 22 24,589 13,401 11,188 44
AKS AKESO (09926) 680 544 136 11,923 6,008 5,915 68
ALB BABA (09988) 50,018 28,795 21,223 1,808,423 814,797 993,626 46
ALC ALUMINUM CORP OF CHINA (02600) 1,147 706 441 46,300 25,732 20,568 49
ALH ALI HEALTH (00241) 1,797 1,327 470 159,492 70,352 89,140 43
AMC CAM CSI300 (03188) 526 327 199 11,284 6,117 5,167 25
ANA ANTA SPORTS (02020) 2,598 1,719 879 196,369 108,595 87,774 35
BCM BANK OF COMM CO LTD (03328) 118 118 0 20,143 9,913 10,230 21
BEA BANK OF EAST ASIA (00023) 2,401 1,194 1,207 38,011 16,714 21,297 27
BIU BIDU (09888) 14,767 6,206 8,561 635,654 238,120 397,534 54
BLI BILIBILI (09626) 2,728 1,741 987 164,540 80,794 83,746 53
BOC BOC HK (HLDGS) LTD (02388) 2,563 1,499 1,064 49,072 21,270 27,802 23
BOM BEONE MEDICINES (06160) 1,363 952 411 21,461 9,500 11,961 41
BUD BUD APAC (01876) 570 500 70 22,556 12,320 10,236 27
BYD BYD COMPANY (01211) 8,097 4,638 3,459 423,147 180,111 243,036 47
BYE BYD ELECTRONIC (00285) 404 196 208 32,717 14,330 18,387 49
CAT CATL (03750) 8,783 2,961 5,822 149,119 67,823 81,296 52
CCC CHINA COMM CONS (01800) 835 305 530 49,793 31,062 18,731 23
CCE CHINA COAL (01898) 812 668 144 35,585 11,969 23,616 38
CDA CHINA CINDA (01359) 10 0 10 2,971 2,284 687 37
CGN CGN POWER (01816) 22 4 18 10,400 5,188 5,212 30
CHQ CHINA HONGQIAO (01378) 297 167 130 23,610 15,093 8,517 50
CHT CHINA MOBILE LTD (00941) 3,579 2,109 1,470 215,270 95,101 120,169 15
CHU CHINA UNICOM LTD (00762) 2,722 1,329 1,393 70,679 33,468 37,211 27
CIT CITIC (00267) 499 220 279 24,325 11,912 12,413 25
CKH CKH HOLDINGS (00001) 2,989 2,087 902 43,420 24,158 19,262 29
CKP CK ASSET (01113) 585 190 395 12,438 6,120 6,318 27
CLI CHINA LIFE INSURANCE (02628) 5,525 2,618 2,907 238,303 111,172 127,131 42
CLP CLP HOLDINGS LTD (00002) 900 308 592 9,304 4,327 4,977 14
CMB CM BANK (03968) 1,991 889 1,102 121,211 49,879 71,332 23
CNC CNOOC LTD (00883) 4,541 1,616 2,925 308,312 146,092 162,220 33
COL CHINA OVERSEAS (00688) 1,314 1,157 157 37,937 19,181 18,756 34
COS COSCO SHIP HOLD (01919) 242 36 206 16,846 6,534 10,312 28
CPA CATHAY PACIFIC AIRWAYS (00293) 1,510 605 905 35,172 19,184 15,988 28
CPC CHINA PETROL & CHEM COR (00386) 4,646 2,382 2,264 286,290 131,529 154,761 25
CPI CPIC (02601) 1,160 398 762 94,935 38,566 56,369 31
CRC CHINA RAIL CONS (01186) 60 40 20 15,248 7,619 7,629 20
CRG CHINA RAILWAY (00390) 165 135 30 30,005 12,432 17,573 27
CRL CHINA RES LAND (01109) 736 591 145 44,776 22,071 22,705 36
CRP CHINA RES POWER (00836) 282 94 188 13,176 5,899 7,277 27
CSA CSOP A50 ETF (02822) 141 71 70 6,281 2,261 4,020 23
CSE CHINA SHENHUA (01088) 1,857 1,561 296 55,390 26,311 29,079 28
CSP CSPC PHARMA (01093) 1,385 582 803 90,337 45,401 44,936 51
CTB CITIC BANK (00998) 200 199 1 17,732 8,706 9,026 23
CTC CHINA TELECOM CORP LTD (00728) 223 90 133 117,822 62,834 54,988 22
CTS CITIC SEC (06030) 1,452 739 713 35,858 16,666 19,192 38
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 49
GAC GAC GROUP (02238) 30 22 8 5,802 3,761 2,041 40
GAH GEELY AUTO (00175) 1,463 709 754 40,017 19,220 20,797 55
GHL XINYI GLASS (00868) 295 47 248 7,683 3,820 3,863 39
GLI GANFENG LITHIUM (01772) 2,838 2,155 683 97,992 60,987 37,005 64
GLX GALAXY ENT (00027) 991 407 584 66,651 30,455 36,196 29
GWM GWMOTOR (02333) 215 137 78 50,826 25,336 25,490 40
HCF HSCEI ETF (02828) 764 203 561 21,156 9,136 12,020 19
HDO HAIDILAO (06862) 341 48 293 20,262 10,097 10,165 39
HEH POWER ASSETS (00006) 425 146 279 6,431 2,942 3,489 17
HES HAIER SMART HOME (06690) 310 222 88 10,865 4,699 6,166 34
HEX HK EXCHANGES & CLEARING (00388) 12,872 7,119 5,753 403,424 197,389 206,035 23
HGN HENGAN INT'L (01044) 160 90 70 12,433 5,195 7,238 29
HKB HSBC HOLDINGS PLC (00005) 18,800 8,870 9,930 302,548 129,634 172,914 29
HKG HONG KONG & CHINA GAS (00003) 1,126 508 618 42,705 13,427 29,278 17
HLD HENDERSON LAND DEV LTD (00012) 498 108 390 16,701 9,499 7,202 27
HNP HUANENG POWER INT INC (00902) 688 342 346 48,444 29,191 19,253 36
HOS HUA HONG GRACE (01347) 747 476 271 25,286 12,348 12,938 98
HRB HORIZON ROBOTICS (09660) 903 689 214 71,784 38,078 33,706 74
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 44
INB INNOVENT BIO (01801) 3,948 3,774 174 17,992 8,568 9,424 51
JDC JD (09618) 8,555 2,304 6,251 231,849 92,145 139,704 35
JDH JD HEALTH (06618) 2,428 733 1,695 42,430 18,444 23,986 50
JXC JIANGXI COPPER (00358) 1,212 526 686 40,180 20,572 19,608 58
KDS KINGDEE INT'L (00268) 644 212 432 28,142 13,303 14,839 70
KLE KUNLUN ENERGY (00135) 10 0 10 3,198 1,272 1,926 26
KSO KINGSOFT (03888) 394 225 169 20,642 13,454 7,188 51
KST KUAISHOU (01024) 6,458 3,860 2,598 505,209 243,999 261,210 49
LAO LAOPU GOLD (06181) 2,968 1,807 1,161 77,389 29,598 47,791 84
LAU LI AUTO (02015) 7,634 4,837 2,797 163,857 73,500 90,357 48
LEN LENOVO GROUP (00992) 4,628 1,566 3,062 235,650 95,006 140,644 86
LNI LI NING (02331) 1,230 954 276 129,121 63,232 65,889 40
LNK LINK REIT (00823) 920 242 678 34,891 16,869 18,022 18
LSP LUXSHARE ICT (02475) 4,210 3,521 689 21,667 12,083 9,584 85
MDG MIDEA GROUP (00300) 314 133 181 25,510 12,994 12,516 25
MEN MENGNIU DAIRY (02319) 583 325 258 24,794 11,220 13,574 40
MET MEITUAN DIANPING (03690) 22,057 11,590 10,467 956,424 444,373 512,051 45
MGM MGM CHINA (02282) 169 31 138 8,916 5,721 3,195 35
MIU XIAOMI (01810) 51,612 34,392 17,220 1,122,454 610,231 512,223 52
MOL CMOC (03993) 366 201 165 13,158 8,096 5,062 64
MSB MINSHENG BANK (01988) 112 102 10 4,604 1,846 2,758 24
MTR MTR CORPORATION LTD (00066) 659 196 463 22,261 10,140 12,121 21
NBM CNBM (03323) 232 55 177 47,180 29,270 17,910 65
NCL NCI (01336) 161 79 82 22,902 10,749 12,153 37
NFU NONGFU SPRING (09633) 290 199 91 12,497 5,394 7,103 43
NTE NTES (09999) 4,234 2,171 2,063 45,265 20,630 24,635 37
NWD NEW WORLD DEV CO LTD (00017) 805 345 460 59,046 16,173 42,873 43
ORT NEW ORIENTAL (09901) 1,016 686 330 14,326 8,120 6,206 35
PAI PING AN INSURANCE LTD (02318) 9,655 5,459 4,196 785,259 335,185 450,074 23
PEC PETROCHINA CO LTD (00857) 3,670 491 3,179 228,649 96,107 132,542 32
PEN XPENG (09868) 10,972 5,087 5,885 242,832 130,124 112,708 58
PHT PA GOODDOCTOR (01833) 1,015 925 90 19,287 12,494 6,793 51
PIC PICC P&C (02328) 200 70 130 17,363 7,227 10,136 33
PIN PICC GROUP (01339) 31 16 15 10,510 4,776 5,734 37
POP POP MART (09992) 93,386 17,802 75,584 650,911 226,118 424,793 45
SAN SANDS CHINA LTD (01928) 1,647 1,020 627 174,089 77,503 96,586 29
SBO SBP GROUP (01177) 302 150 152 17,350 8,582 8,768 47
SET SENSETIME (00020) 148 100 48 13,240 7,296 5,944 60
SHK SUN HUNG KAI PPT LTD (00016) 3,056 1,004 2,052 20,160 10,184 9,976 39
SHL XINYI SOLAR (00968) 223 72 151 48,151 26,885 21,266 49
SHZ SHENZHOU INTL (02313) 414 224 190 18,880 9,164 9,716 40
SMC SMIC (00981) 4,541 2,935 1,606 103,175 47,671 55,504 79
SNO SUNNY OPT (02382) 2,266 910 1,356 62,301 27,782 34,519 56
SNP SINOPHARM (01099) 98 26 72 11,018 6,438 4,580 27
SWA SWIRE PACIFIC LTD 'A' (00019) 284 165 119 4,778 2,686 2,092 28
TCH TENCENT HOLDINGS LTD (00700) 58,181 29,775 28,406 2,232,336 1,265,527 966,809 40
TIC TECHTRONIC IND (00669) 1,739 1,240 499 29,711 16,702 13,009 34
TRF TRACKER FUND OF HK (02800) 1,635 682 953 48,332 20,738 27,594 18
TRP TRIP.COM (09961) 1,870 1,074 796 121,448 49,429 72,019 38
VNK CHINA VANKE (02202) 622 120 502 47,775 8,669 39,106 51
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 32
WHG WH GROUP (00288) 146 70 76 6,654 2,375 4,279 32
WHL THE WHARF (HLDGS) LTD (00004) 1,169 748 421 1,988 1,161 827 32
WWC WANT WANT CHINA (00151) 10 0 10 4,974 1,499 3,475 33
WXA WUXI APPTEC (02359) 492 206 286 28,030 14,425 13,605 72
WXB WUXI BIO (02269) 4,559 2,383 2,176 108,341 48,372 59,969 60
XAB ABC ($0.001) (01288) 1,193 384 809 23,769 10,694 13,075 25
XBC BANK OF CHINA ($0.001) (03988) 16,771 8,235 8,536 378,042 172,325 205,717 22
XCC CCB ($0.001) (00939) 11,248 7,303 3,945 516,170 212,169 304,001 23
XIC ICBC ($0.001) (01398) 2,845 458 2,387 351,501 137,670 213,831 24
XPB PSBC ($0.001) (01658) 95 72 23 7,645 3,969 3,676 21
XTW CHINA TOWER ($0.001) (00788) 111 47 64 44,060 26,412 17,648 20
YZC YANKUANG ENERGY (01171) 2,592 1,474 1,118 30,577 15,680 14,897 48
ZAO ZA ONLINE (06060) 100 82 18 10,558 7,846 2,712 44
ZJG ZIJIN GOLD INTL (02259) 7,300 4,396 2,904 73,072 37,471 35,601 89
ZJI ZJ INNOLIGHT (03308) 2,079 737 1,342 16,978 8,365 8,613 131
ZJM ZIJIN MINING GROUP (02899) 7,181 3,401 3,780 150,239 55,012 95,227 61
ZSH ZHONGSHENG HLDG (00881) 117 2 115 17,045 13,581 3,464 55
TOTAL 593,632 282,748 310,884 17,926,258 8,423,483 9,502,775
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 28AUG26 155.00 36,838 6.10 47 8.50 5.21 34,975 +1.41 +30.06
P POP 07AUG26 157.50 10,321 1.57 44 3.34 1.79 11,124 +0.91 +137.88
P POP 14AUG26 155.00 5,613 2.58 39 4.00 2.58 5,789 +1.04 +67.53
C MIU 07AUG26 28.00 5,447 0.06 68 0.42 0.03 2,659 -0.24 -80.00
P POP 28AUG26 150.00 3,846 4.05 48 6.50 4.00 10,209 +1.08 +36.36
C INB 29SEP26 130.00 3,573 0.23 48 0.68 0.44 680 -0.03 -11.54
C MIU 29JUN27 28.00 3,530 4.15 42 4.24 4.24 4,497 -0.48 -10.37
P MIU 29JUN27 28.00 3,500 4.62 42 0.00 0.00 3,985 +0.34 +7.94
C XBC 29JUN27 5.25 3,500 0.420 20 0.000 0.000 3,639 -0.002 -0.474
P XBC 29JUN27 5.25 3,500 0.375 19 0.000 0.000 3,546 -0.010 -2.597
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P AIA 07AUG26 73.00 1 0.66 48 1.00 1.00 3 +0.65 +6,500.00
P AIA 07AUG26 74.00 4 1.28 51 1.75 1.75 34 +1.26 +6,300.00
P SHK 07AUG26 115.00 170 0.51 38 1.24 0.72 117 +0.50 +5,000.00
P SHK 07AUG26 116.00 16 0.91 37 1.45 1.08 16 +0.89 +4,450.00
P AIA 14AUG26 70.00 176 0.43 36 1.59 0.75 75 +0.42 +4,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 07AUG26 680.00 16 0.01 52 3.60 1.77 135 -3.03 -99.67
C CAT 07AUG26 675.00 36 0.02 51 4.82 1.25 155 -4.14 -99.52
C CAT 07AUG26 685.00 4 0.01 56 2.29 2.29 32 -2.07 -99.52
P ZJI 07AUG26 930.00 0 0.01 126 0.00 0.00 15 -1.61 -99.38
P ZJI 07AUG26 925.00 0 0.01 129 0.00 0.00 16 -1.39 -99.29
* 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$ 16.960
28AUG26 10.50 C 0.00 0.00 0.00 6.48 0.00 68 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.98 +0.07 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.49 +0.06 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.99 +0.03 22 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.50 +0.04 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.05 +0.03 22 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.66 0.00 22 0 18 0
28AUG26 17.00 C 0.31 0.36 0.29 0.36 -0.01 21 41 159 +30
28AUG26 17.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 27 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 101 0
28AUG26 18.50 C 0.04 0.04 0.04 0.03 -0.01 23 60 326 +60
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 32 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 47 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 60 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.25 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.00 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.51 +0.03 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.01 +0.08 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.51 +0.05 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.01 +0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.02 +0.09 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.52 +0.05 22 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.03 +0.07 24 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.54 +0.06 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.07 +0.05 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.63 +0.05 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.19 +0.02 20 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.89 +0.04 22 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 +0.02 22 0 133 0
29SEP26 17.50 C 0.40 0.40 0.39 0.39 +0.01 22 32 49 +32
29SEP26 18.00 C 0.00 0.00 0.00 0.24 0.00 22 0 43 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 136 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 22 0 68 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 0.00 23 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 6.53 +0.05 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.03 +0.09 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.54 +0.08 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.04 +0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.54 +0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.05 +0.09 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.56 +0.08 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.07 +0.06 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.60 +0.05 21 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.16 +0.05 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.74 +0.04 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.32 +0.01 20 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.00 +0.01 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.74 +0.02 21 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 0.00 23 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 0.00 23 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 6.54 +0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.05 +0.08 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.55 +0.09 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.05 +0.09 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.56 +0.10 22 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.07 +0.08 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.58 +0.08 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.09 +0.06 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.63 +0.05 21 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.18 +0.05 21 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.77 +0.04 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.36 -0.03 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.05 -0.03 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.78 -0.02 20 0 30 0
27NOV26 17.50 C 0.00 0.00 0.00 0.58 -0.01 21 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 0.00 21 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 0.00 23 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 7.29 +0.08 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.04 +0.08 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.54 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.05 +0.08 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.55 +0.09 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.05 +0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 +0.07 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.07 +0.08 22 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.58 +0.05 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.12 +0.04 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.66 +0.04 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 +0.04 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.85 +0.04 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.50 +0.03 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 +0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 +0.01 22 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 +0.02 22 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 +0.01 22 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 0.00 22 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 0.00 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 0.00 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 23 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 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.29 +0.08 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.04 +0.08 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.54 +0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.05 +0.08 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.55 +0.09 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.06 +0.08 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.56 +0.06 20 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.07 +0.04 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.58 +0.05 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.16 +0.08 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.73 +0.04 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.34 +0.04 22 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.92 0.00 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 +0.06 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.34 +0.03 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.10 +0.02 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 +0.02 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 +0.02 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 0.00 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 0.00 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 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 6.54 +0.06 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.05 +0.08 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.55 +0.08 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.06 +0.08 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.58 +0.08 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.07 +0.04 16 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.58 +0.01 15 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.16 +0.01 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.87 +0.06 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.51 +0.06 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.18 +0.05 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.88 +0.05 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.56 +0.05 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.33 +0.04 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.13 +0.04 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.94 +0.03 21 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.31 +0.02 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 0.00 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 21 0 0 0
29JUN27 28.00 C 0.06 0.06 0.06 0.01 0.00 21 1 2 +1
TOTAL CALL 134 2,821 +123
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 51 0
28AUG26 16.00 P 0.10 0.10 0.10 0.07 -0.02 23 17 194 0
28AUG26 16.50 P 0.23 0.23 0.23 0.18 -0.03 22 6 145 0
28AUG26 17.00 P 0.00 0.00 0.00 0.39 -0.04 23 0 74 0
28AUG26 17.50 P 0.00 0.00 0.00 0.71 -0.05 23 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.09 -0.07 22 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.55 -0.06 22 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.11 +0.01 60 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.11 +0.01 69 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.11 +0.01 78 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.11 +0.01 87 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.10 0.00 92 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.10 0.00 99 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.10 0.00 107 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.09 -0.01 110 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 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 45 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 93 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 28 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 51 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 400 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 -0.03 23 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 0.90 -0.01 23 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.22 -0.05 22 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.63 -0.05 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.07 -0.06 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.55 -0.08 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.12 +0.02 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.11 +0.01 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.11 +0.01 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.11 +0.01 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.10 0.00 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.10 0.00 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.10 0.00 72 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.09 -0.01 75 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 26 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.05 -0.01 22 0 1 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 -0.02 22 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.72 -0.04 23 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.01 -0.05 23 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.36 -0.05 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.70 -0.05 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.12 -0.05 22 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.57 -0.06 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.05 -0.07 23 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.13 +0.03 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.11 +0.01 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.11 +0.01 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.11 +0.01 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.10 0.00 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.10 0.00 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.10 0.00 60 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 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.03 -0.01 22 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
27NOV26 15.00 P 0.23 0.23 0.23 0.19 -0.02 21 35 35 +35
27NOV26 15.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.49 -0.02 22 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.70 -0.02 22 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.97 0.00 22 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.29 0.00 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.66 +0.02 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.00 -0.05 21 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.41 -0.06 21 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.85 -0.06 21 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.38 +0.04 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.33 +0.05 27 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.29 +0.05 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.27 +0.05 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.25 +0.05 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.24 +0.06 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.23 +0.06 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.07 -0.01 23 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 -0.02 23 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.63 -0.03 23 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.03 23 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 -0.04 23 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.02 24 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.79 +0.03 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.11 +0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.51 -0.05 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.93 -0.13 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.48 -0.04 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.43 +0.03 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.42 +0.05 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.40 +0.06 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.37 +0.05 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.36 +0.06 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.34 +0.05 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.33 +0.07 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.32 +0.07 50 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 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 -0.02 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 -0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.79 -0.02 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 -0.02 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.29 -0.04 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.60 -0.03 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.93 +0.02 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.23 -0.05 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.69 +0.02 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.02 -0.14 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.55 -0.04 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.47 +0.01 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.44 +0.02 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.41 +0.03 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.38 +0.03 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.36 +0.06 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.34 +0.03 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.33 +0.07 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.32 +0.04 41 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 0.00 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 0.00 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.73 0.00 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.16 -0.01 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 -0.02 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.73 0.00 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.99 -0.03 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.34 -0.10 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.79 -0.04 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.19 -0.04 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.62 -0.04 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.52 -0.03 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.47 +0.01 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.43 +0.03 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.39 +0.03 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.36 +0.03 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.35 +0.04 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.33 +0.03 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.32 +0.04 37 0 0 0
TOTAL PUT 58 4,472 +35
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$ 41.040
28AUG26 27.00 C 0.00 0.00 0.00 14.09 -0.90 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.09 -0.90 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.10 -0.90 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.11 -0.90 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.12 -0.90 53 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.15 -0.89 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.19 -0.89 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.11 -0.83 33 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 6.37 -0.86 53 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 5.52 -0.83 53 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 4.72 -0.80 53 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 3.98 -0.77 53 0 345 0
28AUG26 39.00 C 0.00 0.00 0.00 3.32 -0.71 53 0 191 0
28AUG26 40.00 C 2.62 2.62 2.62 2.64 -0.74 51 1 271 -1
28AUG26 41.00 C 2.19 2.19 2.00 2.14 -0.64 51 3 324 +1
28AUG26 42.00 C 0.00 0.00 0.00 1.72 -0.52 52 0 238 0
28AUG26 43.00 C 0.00 0.00 0.00 1.34 -0.50 52 0 464 0
28AUG26 44.00 C 1.35 1.35 1.02 1.09 -0.40 53 67 395 -12
28AUG26 45.00 C 1.00 1.00 1.00 0.85 -0.36 54 1 603 0
28AUG26 46.00 C 0.96 0.96 0.64 0.64 -0.30 54 36 745 +16
28AUG26 47.00 C 0.55 0.55 0.55 0.48 -0.25 54 16 898 +16
28AUG26 48.00 C 0.55 0.62 0.54 0.35 -0.21 53 18 587 +16
28AUG26 49.00 C 0.44 0.44 0.44 0.26 -0.16 54 1 655 0
28AUG26 50.00 C 0.36 0.36 0.26 0.18 -0.13 53 73 1,727 +73
28AUG26 52.50 C 0.00 0.00 0.00 0.08 -0.07 54 0 552 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.04 53 0 363 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 18.04 -1.00 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.15 -0.90 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.16 -0.78 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.18 -0.89 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.20 -0.89 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.12 -0.87 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.16 -0.84 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.15 -1.06 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.13 -0.89 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.36 -0.70 44 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.42 -0.79 42 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 7.61 -0.78 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.88 -0.76 47 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 6.32 -0.75 51 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 5.63 -0.72 51 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.99 -0.68 51 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 4.51 -0.53 53 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 3.73 -0.80 49 0 486 0
29SEP26 41.00 C 3.50 3.50 3.19 3.25 -0.55 50 7 197 +3
29SEP26 42.00 C 0.00 0.00 0.00 2.82 -0.51 50 0 228 0
29SEP26 43.00 C 0.00 0.00 0.00 2.44 -0.46 50 0 147 0
29SEP26 44.00 C 2.44 2.44 2.44 2.09 -0.44 50 12 183 +12
29SEP26 45.00 C 0.00 0.00 0.00 1.79 -0.41 50 0 356 0
29SEP26 46.00 C 0.00 0.00 0.00 1.57 -0.33 51 0 336 0
29SEP26 47.00 C 1.37 1.37 1.37 1.36 -0.30 52 3 285 +3
29SEP26 48.00 C 0.00 0.00 0.00 1.16 -0.29 52 0 362 0
29SEP26 49.00 C 0.00 0.00 0.00 0.97 -0.26 52 0 343 0
29SEP26 50.00 C 0.00 0.00 0.00 0.81 -0.23 52 0 526 0
29SEP26 52.50 C 0.73 0.73 0.69 0.51 -0.17 52 40 528 0
29SEP26 55.00 C 0.43 0.43 0.43 0.32 -0.11 52 30 784 0
29SEP26 57.50 C 0.00 0.00 0.00 0.19 -0.08 51 0 218 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 -0.05 52 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 225 0
29OCT26 29.00 C 0.00 0.00 0.00 12.42 -0.81 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.38 -0.90 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.49 -0.76 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.69 -0.71 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.97 -0.63 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.15 -0.66 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.52 -0.53 48 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.88 -0.47 49 0 16 0
29OCT26 37.00 C 0.00 0.00 0.00 6.23 -0.65 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.62 -0.61 49 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 4.94 -0.69 48 0 90 0
29OCT26 40.00 C 0.00 0.00 0.00 4.43 -0.59 48 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 3.96 -0.56 48 0 31 0
29OCT26 42.00 C 0.00 0.00 0.00 3.50 -0.45 48 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 3.16 -0.51 49 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 2.83 -0.47 49 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.52 -0.43 50 0 45 0
29OCT26 46.00 C 2.13 2.13 2.13 2.21 -0.39 49 15 36 +14
29OCT26 47.00 C 0.00 0.00 0.00 1.97 -0.34 50 0 54 0
29OCT26 48.00 C 0.00 0.00 0.00 1.75 -0.28 50 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.53 -0.25 50 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.34 -0.22 50 0 116 0
29OCT26 52.50 C 0.00 0.00 0.00 0.94 -0.17 50 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.64 -0.14 49 0 38 0
27NOV26 29.00 C 0.00 0.00 0.00 12.50 -0.81 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.72 -0.75 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.89 -0.74 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.19 -0.61 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.42 -0.59 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.65 -0.64 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.96 -0.62 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.44 -0.47 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.83 -0.45 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.25 -0.44 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.60 -0.73 48 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.10 -0.60 48 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.64 -0.57 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.17 -0.60 48 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 3.83 -0.53 49 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 3.45 -0.53 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.17 -0.47 50 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 2.88 -0.44 50 0 15 0
27NOV26 47.00 C 2.50 2.50 2.50 2.57 -0.47 50 15 15 +15
27NOV26 48.00 C 0.00 0.00 0.00 2.35 -0.39 50 0 2 0
27NOV26 49.00 C 0.00 0.00 0.00 2.13 -0.34 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.90 -0.33 50 0 1 0
27NOV26 52.50 C 1.76 1.76 1.76 1.44 - 50 15 15 -
30DEC26 23.00 C 0.00 0.00 0.00 18.28 -0.84 0 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 17.34 -0.83 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.42 -0.83 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.45 -0.80 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.62 -0.73 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.75 -0.74 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.91 -0.71 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.08 -0.71 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.39 -0.61 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.62 -0.60 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.89 -0.61 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.19 -0.60 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.52 -0.59 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.84 -0.62 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.25 -0.59 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.67 -0.60 47 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.23 -0.49 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.66 -0.53 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.21 -0.52 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.94 -0.33 49 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.53 -0.47 49 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.16 -0.35 49 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.76 -0.41 49 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.44 -0.45 49 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.18 -0.44 49 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.91 -0.39 49 0 97 0
30DEC26 49.00 C 3.05 3.05 3.05 2.68 -0.37 50 15 154 +15
30DEC26 50.00 C 0.00 0.00 0.00 2.47 -0.33 50 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 1.97 -0.26 50 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.55 -0.21 50 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.22 -0.17 50 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.95 -0.14 50 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.74 -0.12 50 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.58 -0.09 50 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.45 -0.07 50 0 32 0
30DEC26 70.00 C 0.52 0.52 0.52 0.35 -0.06 50 1 49 +1
30MAR27 23.00 C 0.00 0.00 0.00 18.73 -0.84 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.86 -0.74 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.99 -0.74 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.15 -0.74 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.27 -0.79 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.54 -0.73 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.77 -0.72 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.11 -0.65 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.39 -0.64 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.71 -0.62 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.05 -0.60 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.40 -0.61 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.81 -0.58 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.22 -0.58 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.68 -0.55 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.15 -0.55 48 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.67 -0.52 48 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 7.20 -0.50 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.64 -0.61 48 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 6.34 -0.68 49 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 5.96 -0.45 49 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 5.60 -0.68 49 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 5.26 -0.66 49 0 46 0
30MAR27 46.00 C 5.12 5.12 4.98 4.94 -0.50 49 18 61 +12
30MAR27 47.00 C 0.00 0.00 0.00 4.64 -0.49 49 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.42 -0.41 50 0 60 0
30MAR27 49.00 C 0.00 0.00 0.00 4.05 -0.44 49 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 3.80 -0.43 49 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.27 -0.41 50 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 2.78 -0.39 50 0 76 0
30MAR27 57.50 C 0.00 0.00 0.00 2.35 -0.34 50 0 52 0
30MAR27 60.00 C 0.00 0.00 0.00 1.98 -0.30 50 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.66 -0.27 49 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.40 -0.24 49 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.18 -0.21 49 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.99 -0.19 49 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 14.60 -0.61 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.90 -0.64 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.24 -0.62 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.61 -0.59 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.97 -0.61 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.38 -0.59 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.81 -0.58 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.27 -0.56 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.76 -0.54 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.11 -0.69 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.87 -0.51 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.34 -0.57 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.90 -0.57 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.54 -0.51 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 7.14 -0.51 49 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.78 -0.55 49 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.44 -0.54 50 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.12 -0.52 50 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.62 -0.70 48 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.55 -0.47 50 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.27 -0.39 50 0 63 0
29JUN27 50.00 C 4.94 4.94 4.94 5.03 -0.43 50 3 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.42 -0.42 50 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 3.85 -0.37 50 0 32 0
29JUN27 57.50 C 3.43 3.43 3.43 3.38 -0.35 50 15 42 +15
29JUN27 60.00 C 0.00 0.00 0.00 2.94 -0.31 50 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.58 -0.29 50 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.23 -0.29 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.98 -0.22 50 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.72 -0.23 50 0 42 0
TOTAL CALL 405 21,581 +199
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 0.00 54 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 87 0
28AUG26 34.00 P 0.19 0.19 0.19 0.17 +0.03 54 15 127 +15
28AUG26 35.00 P 0.28 0.28 0.25 0.27 +0.04 53 9 265 +7
28AUG26 36.00 P 0.38 0.38 0.38 0.41 +0.05 53 1 257 0
28AUG26 37.00 P 0.00 0.00 0.00 0.62 +0.09 53 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.88 +0.13 53 0 303 0
28AUG26 39.00 P 1.05 1.17 1.05 1.22 +0.18 53 12 357 +8
28AUG26 40.00 P 0.00 0.00 0.00 1.64 +0.23 54 0 398 0
28AUG26 41.00 P 1.70 1.70 1.70 2.15 +0.30 54 15 367 +15
28AUG26 42.00 P 0.00 0.00 0.00 2.72 +0.37 55 0 287 0
28AUG26 43.00 P 0.00 0.00 0.00 3.28 +0.35 53 0 211 0
28AUG26 44.00 P 0.00 0.00 0.00 3.97 +0.49 53 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 4.72 +0.55 53 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 5.52 +0.61 53 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 6.55 +0.85 60 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 7.32 +0.79 57 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 8.29 +0.67 60 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 9.36 +0.81 68 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 11.84 +0.94 79 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 14.21 +0.91 81 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 16.69 +0.85 89 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.35 +0.98 108 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.86 +0.86 117 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.18 +0.65 112 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.84 +0.94 131 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.17 +0.92 125 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 51 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 +0.02 52 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 +0.03 52 0 292 0
29SEP26 31.00 P 0.30 0.30 0.30 0.25 +0.04 52 30 197 +30
29SEP26 32.00 P 0.00 0.00 0.00 0.36 +0.06 52 0 517 0
29SEP26 33.00 P 0.00 0.00 0.00 0.50 +0.08 52 0 473 0
29SEP26 34.00 P 0.59 0.59 0.59 0.67 +0.09 52 1 156 -1
29SEP26 35.00 P 0.00 0.00 0.00 0.86 +0.08 51 0 287 0
29SEP26 36.00 P 0.98 0.98 0.97 1.12 +0.13 51 2 326 0
29SEP26 37.00 P 0.00 0.00 0.00 1.40 +0.13 51 0 681 0
29SEP26 38.00 P 0.00 0.00 0.00 1.76 +0.18 51 0 352 0
29SEP26 39.00 P 0.00 0.00 0.00 2.18 +0.25 51 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 2.73 +0.37 53 0 543 0
29SEP26 41.00 P 0.00 0.00 0.00 3.24 +0.39 53 0 327 0
29SEP26 42.00 P 0.00 0.00 0.00 3.75 +0.34 52 0 210 0
29SEP26 43.00 P 0.00 0.00 0.00 4.43 +0.43 53 0 320 0
29SEP26 44.00 P 0.00 0.00 0.00 4.95 +0.38 51 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 5.80 +0.67 54 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 6.36 +0.54 51 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 7.13 +0.40 51 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 8.15 +0.63 56 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 8.99 +0.66 57 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.85 +0.68 57 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 12.09 +0.70 59 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 14.42 +0.72 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.72 +0.56 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.35 +0.78 72 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.86 +0.86 78 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.23 +0.70 77 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.84 +0.94 87 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.26 +1.01 88 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.26 +0.05 50 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 0.36 +0.07 50 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.49 +0.09 50 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.65 +0.11 50 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.85 +0.15 50 0 21 0
29OCT26 34.00 P 0.00 0.00 0.00 1.07 +0.16 50 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 1.32 +0.17 50 0 31 0
29OCT26 36.00 P 0.00 0.00 0.00 1.62 +0.19 49 0 42 0
29OCT26 37.00 P 0.00 0.00 0.00 1.97 +0.24 50 0 58 0
29OCT26 38.00 P 0.00 0.00 0.00 2.40 +0.30 50 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 2.84 +0.32 50 0 94 0
29OCT26 40.00 P 0.00 0.00 0.00 3.32 +0.37 50 0 86 0
29OCT26 41.00 P 3.53 3.94 3.53 3.86 +0.40 51 45 60 +25
29OCT26 42.00 P 4.03 4.03 4.03 4.43 +0.45 51 15 15 +15
29OCT26 43.00 P 0.00 0.00 0.00 5.01 +0.48 51 0 19 0
29OCT26 44.00 P 0.00 0.00 0.00 5.64 +0.47 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.34 +0.50 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.06 +0.55 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.82 +0.57 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.64 +0.65 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.45 +0.67 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.28 +0.69 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.45 +0.73 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.67 +0.69 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.46 +0.05 50 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.61 +0.08 50 0 1 0
27NOV26 31.00 P 0.00 0.00 0.00 0.77 +0.07 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.98 +0.10 50 0 0 0
27NOV26 33.00 P 1.20 1.20 1.20 1.22 +0.12 50 1 1 +1
27NOV26 34.00 P 1.50 1.50 1.50 1.48 +0.14 50 1 16 +1
27NOV26 35.00 P 0.00 0.00 0.00 1.78 +0.16 50 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 2.12 +0.24 50 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 2.53 +0.25 50 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 2.91 +0.24 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 3.40 +0.30 50 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 3.90 +0.34 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 4.43 +0.36 51 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 5.00 +0.48 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 5.47 +0.27 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.23 +0.38 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.91 +0.41 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.61 +0.43 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.41 +0.54 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.11 +0.49 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.95 +0.58 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.70 +0.55 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.84 - 54 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.03 50 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 +0.03 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.32 +0.05 50 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.43 +0.07 50 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 +0.07 50 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.71 +0.10 50 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.88 +0.10 50 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 +0.13 50 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.34 +0.15 50 0 62 0
30DEC26 33.00 P 1.68 1.68 1.68 1.60 +0.16 50 10 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.87 +0.14 49 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 2.19 +0.17 49 0 46 0
30DEC26 36.00 P 0.00 0.00 0.00 2.59 +0.23 50 0 238 0
30DEC26 37.00 P 2.85 2.85 2.82 2.95 +0.22 49 6 198 +6
30DEC26 38.00 P 2.98 2.98 2.98 3.39 +0.24 49 1 133 +1
30DEC26 39.00 P 0.00 0.00 0.00 3.85 +0.26 49 0 89 0
30DEC26 40.00 P 0.00 0.00 0.00 4.36 +0.29 49 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 4.92 +0.33 50 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 5.53 +0.39 50 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 6.08 +0.36 50 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 6.72 +0.34 50 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 7.39 +0.37 50 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 8.10 +0.40 50 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.82 +0.44 51 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.57 +0.47 51 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.33 +0.48 51 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.11 +0.50 52 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.18 +0.56 52 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.30 +0.57 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.47 +0.54 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.72 +0.51 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.01 +0.52 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.35 +0.54 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.84 +0.68 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.26 +0.71 59 0 0 0
30MAR27 23.00 P 0.43 0.43 0.43 0.36 +0.02 49 1 31 +1
30MAR27 24.00 P 0.00 0.00 0.00 0.47 +0.03 49 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.60 +0.03 50 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 +0.05 49 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.93 +0.05 50 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.13 +0.08 50 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.36 +0.07 50 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.60 +0.08 50 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 1.88 +0.14 49 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 2.18 +0.09 50 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.51 +0.15 49 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 2.86 +0.15 49 0 21 0
30MAR27 35.00 P 3.13 3.13 3.05 3.24 +0.28 49 6 84 +6
30MAR27 36.00 P 0.00 0.00 0.00 3.65 +0.21 49 0 41 0
30MAR27 37.00 P 0.00 0.00 0.00 4.09 +0.23 49 0 57 0
30MAR27 38.00 P 0.00 0.00 0.00 4.55 +0.24 49 0 101 0
30MAR27 39.00 P 0.00 0.00 0.00 5.18 +0.40 50 0 50 0
30MAR27 40.00 P 0.00 0.00 0.00 5.57 +0.28 49 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 6.12 +0.30 49 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 6.71 +0.34 49 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.27 +0.31 49 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 7.90 +0.25 49 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 8.56 +0.27 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.27 +0.32 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.00 +0.34 50 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.70 +0.36 50 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.45 +0.38 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.19 +0.38 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.13 +0.41 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.16 +0.44 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.25 +0.48 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.40 +0.50 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.58 +0.50 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.83 +0.51 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.13 +0.55 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.45 +0.54 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.07 +0.13 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.37 +0.17 50 0 6 0
29JUN27 31.00 P 0.00 0.00 0.00 2.71 +0.18 50 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 3.09 +0.24 50 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 3.44 +0.24 50 0 27 0
29JUN27 34.00 P 0.00 0.00 0.00 3.76 +0.14 49 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 4.17 +0.19 49 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 4.62 +0.22 49 0 43 0
29JUN27 37.00 P 0.00 0.00 0.00 5.08 +0.23 49 0 27 0
29JUN27 38.00 P 0.00 0.00 0.00 5.57 +0.24 49 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.09 +0.26 49 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 6.62 +0.27 49 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 7.18 +0.29 49 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.76 +0.30 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.25 +0.20 48 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 8.88 +0.33 48 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.52 +0.26 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 10.18 +0.31 48 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.95 +0.59 49 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.55 +0.51 49 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.38 +0.33 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.11 +0.36 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.00 +0.39 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.97 +0.43 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.99 +0.46 50 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.07 +0.47 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.20 +0.48 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.40 +0.53 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.61 +0.54 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.89 +0.57 51 0 0 0
TOTAL PUT 171 19,274 +130
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$ 17.960
28AUG26 12.00 C 0.00 0.00 0.00 6.01 +0.05 84 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.46 0.00 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.47 +0.01 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.97 +0.03 0 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.52 +0.05 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.99 +0.02 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.49 +0.01 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.01 +0.01 28 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.55 0.00 28 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 1.14 0.00 28 0 38 0
28AUG26 17.50 C 0.58 0.58 0.58 0.76 -0.01 27 15 168 +15
28AUG26 18.00 C 0.38 0.55 0.38 0.49 -0.03 28 37 375 +2
28AUG26 18.50 C 0.00 0.00 0.00 0.31 -0.01 29 0 337 0
28AUG26 19.00 C 0.20 0.20 0.20 0.17 -0.02 29 6 233 +6
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 550 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 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 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.02 +0.05 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.53 +0.06 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.03 +0.05 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.54 +0.08 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.03 +0.05 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.52 +0.04 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.02 +0.05 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.54 +0.02 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.09 +0.01 29 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.68 +0.02 29 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.31 +0.02 29 0 166 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 +0.01 29 0 235 0
29SEP26 18.00 C 0.00 0.00 0.00 0.74 +0.01 29 0 279 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 0.00 29 0 137 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 0.00 29 0 163 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 0.00 29 0 184 0
29SEP26 20.00 C 0.17 0.17 0.17 0.17 +0.01 29 10 330 -10
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 30 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 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 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 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 71 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.02 +0.05 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.53 +0.06 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.03 +0.05 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.54 +0.06 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.03 +0.05 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.54 +0.06 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.04 +0.02 29 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.59 +0.02 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.16 +0.01 28 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.78 +0.01 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.44 +0.01 28 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.17 +0.03 29 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.92 +0.02 29 0 130 0
29OCT26 18.50 C 0.00 0.00 0.00 0.72 +0.01 29 0 110 0
29OCT26 19.00 C 0.00 0.00 0.00 0.55 +0.01 29 0 253 0
29OCT26 19.50 C 0.00 0.00 0.00 0.41 0.00 29 0 106 0
29OCT26 20.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 81 0
29OCT26 21.00 C 0.00 0.00 0.00 0.16 0.00 29 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 0.00 29 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 0.00 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 4.54 +0.06 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.03 +0.05 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.57 +0.09 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.09 +0.02 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.66 +0.01 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.27 0.00 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.92 0.00 29 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.59 -0.01 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.32 -0.01 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.10 -0.01 29 0 30 0
27NOV26 18.50 C 0.78 0.78 0.78 0.90 -0.02 29 25 70 +10
27NOV26 19.00 C 0.65 0.65 0.64 0.73 -0.01 30 65 140 +65
27NOV26 19.50 C 0.00 0.00 0.00 0.58 -0.01 30 0 96 0
27NOV26 20.00 C 0.44 0.44 0.43 0.46 -0.01 30 60 130 +60
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 0.16 -0.01 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 0.00 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 6.03 +0.06 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.53 +0.05 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.03 +0.04 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.56 +0.08 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.05 +0.07 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.64 +0.11 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.20 +0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.81 +0.01 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.46 +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 0.00 31 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 0.00 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 1.16 +0.07 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.94 +0.01 30 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 0.00 30 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.02 31 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.01 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 0.19 -0.01 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.01 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 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 6.05 +0.07 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.59 +0.08 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.13 +0.07 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.69 +0.07 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.28 +0.08 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.88 +0.08 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.50 +0.07 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.19 +0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.87 +0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.57 +0.02 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.30 +0.03 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.04 +0.03 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.81 +0.02 31 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.60 +0.03 31 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.43 +0.02 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.25 +0.03 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.11 +0.02 32 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.83 0.00 31 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.62 0.00 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 0.00 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 0.00 31 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 6.23 +0.12 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.78 +0.12 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.34 +0.11 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.91 +0.10 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.50 +0.08 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.11 +0.07 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.77 +0.06 30 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.42 +0.02 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.21 +0.11 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.92 +0.01 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.58 +0.01 30 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.34 +0.01 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 2.12 +0.01 30 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 1.91 0.00 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.72 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.55 0.00 31 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.39 +0.01 31 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.12 +0.01 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.90 +0.01 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.71 -0.01 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.59 0.00 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 0.29 +0.01 32 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 0.00 32 0 30 0
TOTAL CALL 218 10,995 +148
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 242 0
28AUG26 17.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 148 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 -0.03 28 0 140 0
28AUG26 18.00 P 0.00 0.00 0.00 0.52 -0.03 29 0 385 0
28AUG26 18.50 P 0.00 0.00 0.00 0.83 -0.02 30 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.17 -0.04 28 0 146 0
28AUG26 19.50 P 1.63 1.63 1.63 1.60 -0.03 28 2 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.06 -0.03 28 0 280 0
28AUG26 21.00 P 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.06 -0.10 47 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.04 -0.10 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.06 -0.12 63 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.04 -0.09 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.04 -0.09 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.06 -0.05 84 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.06 -0.08 90 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.04 -0.11 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.04 -0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 32 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 30 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 30 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 90 0
29SEP26 16.00 P 0.17 0.17 0.17 0.18 0.00 29 20 195 +20
29SEP26 16.50 P 0.00 0.00 0.00 0.29 0.00 28 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 0.00 28 0 274 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 -0.03 28 0 207 0
29SEP26 18.00 P 1.09 1.09 1.08 0.92 -0.01 28 45 188 +20
29SEP26 18.50 P 0.00 0.00 0.00 1.24 -0.01 29 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.60 -0.01 29 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 1.99 -0.01 29 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.41 -0.02 29 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.32 -0.02 29 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.25 -0.11 0 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.24 -0.11 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.24 -0.10 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.21 -0.11 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.19 -0.13 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.19 -0.13 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.18 -0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.18 -0.13 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.19 -0.12 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.17 -0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.17 -0.13 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.17 -0.13 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.17 -0.12 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.16 -0.13 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.16 -0.13 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 0.00 29 0 152 0
29OCT26 15.50 P 0.19 0.19 0.19 0.19 0.00 28 15 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.43 -0.01 28 0 78 0
29OCT26 17.00 P 0.58 0.58 0.58 0.60 -0.01 28 25 64 +25
29OCT26 17.50 P 0.80 0.80 0.80 0.82 -0.03 28 25 167 +25
29OCT26 18.00 P 0.00 0.00 0.00 1.09 -0.02 28 0 75 0
29OCT26 18.50 P 1.59 1.59 1.41 1.40 -0.03 28 30 166 +30
29OCT26 19.00 P 0.00 0.00 0.00 1.74 -0.02 28 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.11 -0.02 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.51 -0.02 28 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.42 -0.06 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.29 -0.09 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.25 -0.10 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.24 -0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.21 -0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.20 -0.12 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.19 -0.13 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.56 -0.02 28 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.75 -0.06 28 0 30 0
27NOV26 17.50 P 0.96 0.96 0.96 0.98 -0.01 29 25 25 +10
27NOV26 18.00 P 0.00 0.00 0.00 1.24 -0.03 29 0 45 0
27NOV26 18.50 P 1.55 1.55 1.55 1.57 -0.01 29 2 2 +2
27NOV26 19.00 P 0.00 0.00 0.00 1.88 -0.03 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.24 -0.02 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.62 -0.03 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.46 -0.09 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.35 -0.10 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.30 -0.09 29 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.27 -0.07 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.22 -0.11 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.26 -0.06 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.19 -0.13 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 0.00 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 0.15 -0.01 30 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 -0.01 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.01 30 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 -0.02 30 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 -0.02 30 0 78 0
30DEC26 17.00 P 0.96 0.96 0.96 0.93 -0.02 30 4 163 0
30DEC26 17.50 P 1.10 1.10 1.10 1.16 -0.02 30 15 251 +15
30DEC26 18.00 P 0.00 0.00 0.00 1.48 -0.02 31 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.75 -0.03 30 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.07 -0.02 30 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.42 -0.02 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.78 -0.03 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.56 -0.07 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.41 -0.08 29 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.34 -0.05 30 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.27 -0.11 26 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.23 -0.11 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.26 -0.06 31 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.20 -0.12 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.19 -0.12 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.18 -0.13 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.19 -0.12 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.18 -0.11 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.17 -0.13 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.17 -0.13 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.17 -0.12 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.16 -0.13 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.16 -0.13 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 +0.01 31 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 +0.01 31 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.56 +0.01 31 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.71 +0.01 31 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.87 +0.01 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.07 +0.01 31 0 47 0
30MAR27 17.00 P 1.29 1.29 1.29 1.28 +0.01 31 15 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.51 +0.01 30 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.80 +0.01 31 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.11 +0.01 31 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.42 0.00 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.75 +0.08 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.10 +0.08 31 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 3.75 -0.06 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.59 -0.05 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.43 -0.08 29 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.34 -0.09 28 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.28 -0.10 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.27 -0.07 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.25 -0.07 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.24 -0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.23 -0.08 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.19 -0.12 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.18 -0.11 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.17 -0.13 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.17 -0.13 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.17 -0.12 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 -0.01 31 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 0.31 -0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 -0.01 32 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.65 -0.01 32 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.81 0.00 32 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 0.00 32 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.17 -0.01 32 0 32 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 -0.01 32 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.62 -0.01 32 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 1.87 -0.01 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.15 -0.01 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.44 -0.01 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.75 -0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.08 -0.02 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.43 -0.01 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.17 -0.01 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.97 -0.02 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.82 -0.02 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.71 -0.02 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.62 -0.04 37 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.55 -0.06 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.43 -0.09 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.36 -0.09 36 0 4 0
TOTAL PUT 223 10,727 +147
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$ 73.150
07AUG26 58.00 C 0.00 0.00 0.00 15.16 -4.60 162 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 14.16 -4.69 151 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 13.16 -4.60 140 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 12.16 -4.60 129 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 11.16 -4.60 118 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 10.16 -4.60 108 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 9.17 -4.59 111 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 8.17 -4.59 99 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 7.18 -4.58 95 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 6.19 -4.57 87 0 0 0
07AUG26 68.00 C 3.28 3.36 3.11 5.21 -4.55 81 41 41 +41
07AUG26 69.00 C 0.00 0.00 0.00 4.23 -4.53 73 0 0 0
07AUG26 70.00 C 2.50 2.50 1.62 3.38 -4.38 79 40 12 +12
07AUG26 71.00 C 1.20 2.13 0.94 2.29 -4.47 51 238 160 +160
07AUG26 72.00 C 0.73 1.30 0.49 1.47 -4.29 49 192 100 +100
07AUG26 73.00 C 0.40 0.76 0.25 0.77 -3.99 45 82 41 +41
07AUG26 74.00 C 0.40 0.40 0.15 0.38 -3.39 47 81 29 +29
07AUG26 75.00 C 0.13 0.13 0.07 0.17 -2.61 49 86 78 +78
07AUG26 76.00 C 0.05 0.05 0.05 0.07 -1.77 51 1 3 +1
07AUG26 77.00 C 0.07 0.07 0.01 0.03 -1.05 54 9 33 +1
07AUG26 78.00 C 0.06 0.06 0.04 0.01 -0.51 55 46 171 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 -0.20 64 0 93 0
07AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.07 73 0 59 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 35 0
07AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 90 0 72 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 99 0 18 0
07AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
07AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 15.19 -4.60 54 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 14.19 -4.66 49 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 13.19 -4.58 44 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 12.19 -4.60 39 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 11.19 -4.60 32 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 10.19 -4.61 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 9.19 -4.61 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 8.19 -4.61 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 7.20 -4.60 28 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 6.23 -4.57 31 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 5.29 -4.51 32 0 0 0
14AUG26 69.00 C 3.45 3.45 3.05 4.28 -4.52 26 100 40 +40
14AUG26 70.00 C 2.71 3.45 2.71 3.60 -4.21 35 60 37 +37
14AUG26 71.00 C 2.00 2.18 1.79 2.81 -4.01 34 150 60 +60
14AUG26 72.00 C 1.49 1.70 1.34 2.23 -3.62 36 27 16 +16
14AUG26 73.00 C 1.47 1.68 0.97 1.74 -3.16 38 560 433 +433
14AUG26 74.00 C 0.99 1.18 0.70 1.25 -2.70 37 359 179 +179
14AUG26 75.00 C 0.68 0.74 0.46 0.85 -2.30 36 225 159 +159
14AUG26 76.00 C 0.52 0.52 0.31 0.55 -1.75 35 30 21 +20
14AUG26 77.00 C 0.36 0.36 0.27 0.35 -1.31 35 23 40 -4
14AUG26 78.00 C 0.18 0.18 0.14 0.19 -0.94 34 5 14 +4
14AUG26 79.00 C 0.13 0.13 0.13 0.10 -0.66 33 10 40 +10
14AUG26 80.00 C 0.15 0.15 0.10 0.05 -0.43 32 13 39 0
14AUG26 81.00 C 0.00 0.00 0.00 0.02 -0.28 31 0 62 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 -0.16 31 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.09 34 0 107 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 1 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 42.20 -4.61 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 41.21 -4.68 109 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 40.21 -4.68 99 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 39.21 -4.59 70 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 38.21 -4.60 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 37.21 -4.61 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 36.22 -4.56 93 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 35.22 -4.57 86 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 34.22 -4.69 77 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 33.22 -4.60 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 32.22 -4.57 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 31.22 -4.61 0 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 30.23 -4.60 72 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.23 -4.69 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.23 -4.60 57 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.23 -4.60 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.23 -4.58 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.24 -4.60 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.24 -4.56 55 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.24 -4.60 49 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.75 -4.60 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.26 -4.49 46 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.79 -4.57 45 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 13.34 -4.51 43 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.93 -4.45 41 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.62 -4.26 39 0 253 0
28AUG26 67.50 C 4.87 5.60 4.82 6.65 -3.81 42 261 231 +139
28AUG26 70.00 C 3.53 4.36 3.16 4.38 -3.57 34 283 464 +208
28AUG26 72.50 C 2.00 2.84 1.90 2.84 -3.09 34 237 357 +107
28AUG26 75.00 C 1.18 1.65 1.05 1.75 -2.16 34 383 2,700 +38
28AUG26 77.50 C 0.78 0.94 0.56 1.05 -1.30 35 350 655 +125
28AUG26 80.00 C 0.30 0.47 0.02 0.60 -0.72 36 501 1,112 +78
28AUG26 82.50 C 0.27 0.27 0.17 0.33 -0.35 37 341 1,518 +17
28AUG26 85.00 C 0.23 0.23 0.10 0.18 -0.15 38 52 1,300 -16
28AUG26 87.50 C 0.10 0.10 0.07 0.09 -0.06 38 2 717 0
28AUG26 90.00 C 0.08 0.08 0.05 0.06 0.00 40 30 282 -15
28AUG26 92.50 C 0.05 0.05 0.05 0.03 0.00 41 2 330 -2
28AUG26 95.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 833 0
28AUG26 97.50 C 0.01 0.01 0.01 0.01 0.00 43 35 470 +35
28AUG26 100.00 C 0.01 0.01 0.01 0.01 0.00 46 30 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 42.22 -4.60 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 41.22 -4.67 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.23 -4.66 79 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.23 -4.60 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 38.23 -4.60 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.23 -4.61 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.23 -4.61 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.24 -4.60 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.24 -4.67 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.24 -4.61 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.24 -4.61 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.25 -4.60 55 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 30.25 -4.60 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.25 -4.67 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 28.25 -4.61 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 27.26 -4.60 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 26.26 -4.60 43 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 25.26 -4.60 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.26 -4.61 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 23.27 -4.60 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.77 -4.61 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.29 -4.59 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.82 -4.58 33 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.40 -4.45 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.06 -4.34 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 8.88 -4.20 32 0 75 0
29SEP26 67.50 C 5.71 6.54 5.52 6.67 -4.07 29 533 662 +383
29SEP26 70.00 C 4.97 4.97 4.97 4.99 -3.58 29 11 75 0
29SEP26 72.50 C 2.98 3.70 2.73 3.70 -2.88 31 124 203 +59
29SEP26 75.00 C 1.99 2.30 1.83 2.51 -2.25 30 292 727 +126
29SEP26 77.50 C 1.38 1.68 1.17 1.70 -1.65 30 632 1,502 +421
29SEP26 80.00 C 0.80 1.08 0.77 1.11 -1.17 30 192 503 -85
29SEP26 82.50 C 0.56 0.69 0.51 0.71 -0.80 30 212 1,319 -57
29SEP26 85.00 C 0.36 0.44 0.33 0.47 -0.51 31 77 2,891 -29
29SEP26 87.50 C 0.28 0.32 0.23 0.28 -0.35 31 332 2,284 +81
29SEP26 90.00 C 0.18 0.18 0.18 0.16 -0.22 31 2 608 -2
29SEP26 92.50 C 0.14 0.14 0.14 0.09 -0.13 31 30 451 -30
29SEP26 95.00 C 0.14 0.14 0.14 0.06 -0.07 32 18 1,080 +3
29SEP26 97.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 372 0
29SEP26 102.50 C 0.09 0.09 0.09 0.01 -0.02 32 3 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 195 0
29SEP26 110.00 C 0.04 0.04 0.04 0.01 0.00 38 3 323 -3
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 151 0
29SEP26 115.00 C 0.04 0.04 0.04 0.01 0.00 42 4 277 -4
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.22 -4.60 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.22 -4.67 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.23 -4.66 68 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.23 -4.60 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.23 -4.60 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.23 -4.61 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.23 -4.61 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.24 -4.60 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.24 -4.67 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.24 -4.61 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.24 -4.61 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.25 -4.60 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.25 -4.60 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.25 -4.67 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.25 -4.61 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.26 -4.60 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.26 -4.60 37 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.26 -4.60 30 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 24.27 -4.60 37 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 23.28 -4.59 37 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 20.81 -4.57 36 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 18.36 -4.52 35 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 15.97 -4.50 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.57 -4.38 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.45 -4.10 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.39 -3.84 31 0 0 0
29OCT26 67.50 C 6.08 6.72 6.08 7.68 -3.36 32 43 73 +28
29OCT26 70.00 C 4.82 5.37 4.73 5.74 -3.27 29 108 112 +82
29OCT26 72.50 C 3.49 3.65 3.49 4.30 -2.73 28 75 79 +9
29OCT26 75.00 C 2.68 3.03 2.42 3.16 -2.38 28 190 485 +71
29OCT26 77.50 C 1.86 2.24 1.69 2.33 -1.82 29 312 326 +251
29OCT26 80.00 C 1.40 1.51 1.18 1.69 -1.38 29 20 157 +2
29OCT26 82.50 C 1.04 1.04 0.86 1.21 -1.03 29 62 483 -25
29OCT26 85.00 C 0.70 0.76 0.66 0.86 -0.77 30 263 346 +194
29OCT26 87.50 C 0.52 0.52 0.46 0.60 -0.57 30 60 102 -15
29OCT26 90.00 C 0.40 0.40 0.40 0.43 -0.40 30 30 153 0
29OCT26 92.50 C 0.00 0.00 0.00 0.30 -0.27 31 0 404 0
29OCT26 95.00 C 0.00 0.00 0.00 0.20 -0.18 31 0 317 0
29OCT26 97.50 C 0.18 0.18 0.18 0.14 -0.12 31 1 18 -1
29OCT26 100.00 C 0.00 0.00 0.00 0.10 -0.07 32 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.22 -4.60 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.22 -4.67 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.23 -4.66 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.23 -4.60 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.23 -4.60 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.23 -4.61 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.23 -4.61 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.24 -4.60 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.24 -4.67 45 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.24 -4.61 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.24 -4.61 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.25 -4.60 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.25 -4.60 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.25 -4.67 34 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.25 -4.61 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.26 -4.60 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.26 -4.60 33 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.26 -4.60 30 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.27 -4.60 32 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.28 -4.59 32 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.81 -4.58 31 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.39 -4.53 31 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.10 -4.37 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.82 -4.16 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.45 -4.13 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.46 -3.94 27 0 0 0
27NOV26 67.50 C 6.97 7.64 6.97 8.21 -3.36 31 60 60 +60
27NOV26 70.00 C 5.50 5.50 5.50 6.41 -3.25 29 7 7 +7
27NOV26 72.50 C 4.39 4.39 4.36 4.91 -3.00 28 51 60 +50
27NOV26 75.00 C 3.41 3.69 3.03 3.72 -2.65 27 424 452 +259
27NOV26 77.50 C 2.59 2.59 2.59 2.94 -2.06 28 60 274 +30
27NOV26 80.00 C 1.72 1.72 1.72 2.32 -1.59 29 1 78 +1
27NOV26 82.50 C 1.43 1.55 1.28 1.86 -1.14 30 65 66 +35
27NOV26 85.00 C 1.10 1.10 1.10 1.49 -0.81 31 31 121 +31
27NOV26 87.50 C 0.71 0.73 0.71 1.19 -0.58 32 33 33 +33
27NOV26 90.00 C 0.57 0.57 0.57 0.97 -0.38 33 27 30 -1
27NOV26 92.50 C 0.00 0.00 0.00 0.80 -0.20 33 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.65 -0.09 34 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.55 +0.02 35 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.46 +0.08 36 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.39 +0.11 37 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.33 +0.13 37 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.28 +0.14 38 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.25 +0.15 39 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.22 +0.15 40 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.19 +0.14 41 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.17 +0.13 42 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.16 +0.13 43 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.14 +0.12 43 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.13 +0.12 44 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.12 +0.11 45 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.11 +0.10 46 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.10 +0.09 46 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.09 +0.08 47 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.08 +0.07 48 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.07 +0.06 48 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.22 -4.60 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.22 -4.67 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.23 -4.66 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.23 -4.60 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.23 -4.60 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.23 -4.61 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.23 -4.61 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.24 -4.60 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.24 -4.67 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.24 -4.61 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.24 -4.61 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.25 -4.60 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.25 -4.60 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.25 -4.67 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.25 -4.61 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.26 -4.60 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.26 -4.60 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.34 -4.52 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.29 -4.58 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.28 -4.61 27 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.90 -4.57 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.57 -4.54 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.10 -4.54 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.82 -4.54 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.81 -4.24 26 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 9.95 -3.97 26 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.60 -3.56 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 7.08 -3.24 29 1 16 0
30DEC26 72.50 C 5.00 5.00 4.68 5.70 -2.95 28 57 52 +6
30DEC26 75.00 C 4.00 4.42 3.71 4.53 -2.57 28 361 530 +192
30DEC26 77.50 C 3.02 3.22 3.01 3.57 -2.21 28 76 204 +60
30DEC26 80.00 C 2.39 2.61 2.39 2.88 -1.77 28 19 183 +5
30DEC26 82.50 C 1.80 1.80 1.80 2.32 -1.40 29 9 619 +9
30DEC26 85.00 C 0.00 0.00 0.00 1.86 -1.10 29 0 450 0
30DEC26 87.50 C 1.20 1.20 1.20 1.51 -0.81 30 3 1,694 +3
30DEC26 90.00 C 1.00 1.00 1.00 1.23 -0.55 31 1 1,487 0
30DEC26 92.50 C 0.75 0.75 0.75 0.99 -0.35 31 30 471 0
30DEC26 95.00 C 0.00 0.00 0.00 0.82 -0.17 32 0 183 0
30DEC26 97.50 C 0.00 0.00 0.00 0.66 -0.08 32 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.55 +0.01 33 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.45 +0.06 33 0 264 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 +0.10 34 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 +0.11 34 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 +0.13 35 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.24 +0.15 35 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.20 +0.13 36 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.18 +0.13 37 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.16 +0.13 37 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.14 +0.12 38 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.13 +0.12 39 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.12 +0.11 39 0 32 0
30DEC26 130.00 C 0.15 0.16 0.15 0.11 +0.10 40 90 515 +90
30DEC26 132.50 C 0.00 0.00 0.00 0.10 +0.09 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.09 +0.08 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.08 +0.07 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.07 +0.06 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.06 +0.05 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.22 -4.60 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.22 -4.67 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.23 -4.66 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.24 -4.61 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.26 -4.61 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.28 -4.61 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.31 -4.53 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.33 -4.51 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.35 -4.56 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.38 -4.47 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.41 -4.67 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.44 -4.68 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.47 -4.55 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.25 -4.78 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.27 -4.81 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.35 -4.84 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.26 -4.97 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.34 -4.96 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.38 -4.97 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.90 -4.50 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.34 -4.74 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.52 -4.27 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.88 -4.72 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.84 -4.56 25 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.03 -4.27 26 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.34 -3.98 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.32 -3.39 29 0 75 0
30MAR27 70.00 C 7.48 7.48 7.48 8.72 -3.26 29 20 82 +20
30MAR27 72.50 C 6.27 6.45 6.27 7.39 -3.32 28 5 117 +2
30MAR27 75.00 C 0.00 0.00 0.00 6.20 -2.76 28 0 274 0
30MAR27 77.50 C 4.56 4.91 4.56 5.18 -2.48 28 2 38 +1
30MAR27 80.00 C 4.00 4.00 3.58 4.35 -2.16 28 223 283 +212
30MAR27 82.50 C 3.33 3.33 3.00 3.63 -1.81 28 5 754 +5
30MAR27 85.00 C 3.10 3.10 2.51 3.08 -1.58 28 2 664 +1
30MAR27 87.50 C 0.00 0.00 0.00 2.59 -1.34 29 0 224 0
30MAR27 90.00 C 1.82 1.82 1.82 2.20 -1.12 29 30 197 0
30MAR27 92.50 C 1.50 1.50 1.50 1.85 -0.90 29 2 51 0
30MAR27 95.00 C 1.42 1.42 1.42 1.58 -0.72 30 30 66 +25
30MAR27 97.50 C 0.00 0.00 0.00 1.33 -0.55 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.14 -0.42 30 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 0.97 -0.30 31 0 74 0
30MAR27 105.00 C 0.00 0.00 0.00 0.83 -0.22 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.71 -0.14 31 0 46 0
30MAR27 110.00 C 0.65 0.65 0.65 0.64 -0.03 32 10 118 +5
30MAR27 112.50 C 0.00 0.00 0.00 0.54 0.00 32 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.48 +0.02 33 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.41 +0.05 33 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.37 +0.07 33 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.32 +0.09 33 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.28 +0.09 34 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.24 +0.09 34 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.22 +0.10 34 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.19 +0.09 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.17 +0.09 35 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.15 +0.08 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.14 +0.09 36 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.12 +0.08 36 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.11 +0.08 36 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.10 +0.08 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.09 +0.08 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.08 +0.07 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.41 -4.42 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.44 -4.45 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.47 -4.43 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.50 -4.44 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.26 -4.73 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.28 -4.75 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.33 -4.74 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.40 -4.72 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.35 -4.83 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.51 -4.72 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.56 -4.73 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.70 -4.66 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.67 -4.75 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.79 -4.69 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.84 -4.71 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.94 -4.68 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.03 -4.66 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.21 -4.55 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.00 -4.83 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.30 -4.61 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.24 -4.40 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.14 -4.28 28 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 17.72 -4.54 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.91 -4.29 26 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 14.20 -4.01 27 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 12.58 -3.96 27 0 10 0
29JUN27 67.50 C 10.66 10.73 9.90 11.27 -3.73 28 191 351 +161
29JUN27 70.00 C 0.00 0.00 0.00 9.80 -3.64 27 0 120 0
29JUN27 72.50 C 0.00 0.00 0.00 8.52 -3.15 27 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 7.44 -2.82 27 0 990 0
29JUN27 77.50 C 6.16 6.16 6.16 6.50 -2.49 28 1 26 +1
29JUN27 80.00 C 4.91 4.91 4.89 5.69 -2.20 28 2 58 +1
29JUN27 82.50 C 0.00 0.00 0.00 4.98 -1.96 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 4.34 -1.75 29 0 49 0
29JUN27 87.50 C 3.10 3.10 3.10 3.80 -1.54 29 6 18 +6
29JUN27 90.00 C 0.00 0.00 0.00 3.31 -1.35 29 0 304 0
29JUN27 92.50 C 0.00 0.00 0.00 2.89 -1.18 29 0 48 0
29JUN27 95.00 C 1.99 1.99 1.90 2.53 -1.02 30 61 100 +20
29JUN27 97.50 C 0.00 0.00 0.00 2.20 -0.88 30 0 82 0
29JUN27 100.00 C 1.43 1.43 1.43 1.94 -0.75 30 1 18 -1
29JUN27 102.50 C 0.00 0.00 0.00 1.69 -0.62 30 0 397 0
29JUN27 105.00 C 1.09 1.09 1.09 1.49 -0.54 30 30 94 +30
29JUN27 107.50 C 0.00 0.00 0.00 1.32 -0.43 31 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.14 -0.43 31 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.02 -0.35 31 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 0.90 -0.26 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.79 -0.24 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.70 -0.19 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.63 -0.13 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.58 -0.11 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.51 -0.09 33 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.47 -0.04 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.34 0.00 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.31 +0.02 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.21 +0.04 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.19 +0.04 35 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.18 +0.05 35 0 0 0
TOTAL CALL 10,541 50,641 +4,949
07AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 64.00 P 0.04 0.05 0.04 0.01 0.00 106 14 14 +14
07AUG26 65.00 P 0.04 0.05 0.04 0.01 0.00 95 6 6 +6
07AUG26 66.00 P 0.07 0.16 0.06 0.02 +0.01 92 138 138 +138
07AUG26 67.00 P 0.22 0.22 0.14 0.03 +0.02 85 84 84 +84
07AUG26 68.00 P 0.14 0.28 0.05 0.04 +0.03 77 47 30 +30
07AUG26 69.00 P 0.20 0.61 0.08 0.07 +0.06 72 264 65 +65
07AUG26 70.00 P 0.40 0.95 0.10 0.12 +0.11 66 215 130 +128
07AUG26 71.00 P 0.70 1.32 0.18 0.20 +0.19 59 281 280 +257
07AUG26 72.00 P 1.57 1.72 0.45 0.37 +0.36 54 197 69 +67
07AUG26 73.00 P 1.00 1.00 1.00 0.66 +0.65 48 1 3 +1
07AUG26 74.00 P 1.75 1.75 1.75 1.28 +1.26 51 4 34 -4
07AUG26 75.00 P 4.00 4.01 3.46 2.08 +2.03 55 36 144 -34
07AUG26 76.00 P 5.00 5.18 5.00 2.95 +2.81 56 7 581 -7
07AUG26 77.00 P 5.00 6.14 5.00 3.87 +3.50 52 17 175 -13
07AUG26 78.00 P 6.00 7.03 6.00 4.86 +4.06 57 3 91 -3
07AUG26 79.00 P 8.00 8.15 8.00 5.85 +4.39 0 2 90 -16
07AUG26 80.00 P 7.50 8.85 7.50 6.85 +4.47 0 36 20 +18
07AUG26 81.00 P 0.00 0.00 0.00 7.85 +4.59 0 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 8.85 +4.60 0 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 9.85 +4.60 0 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 11.18 +4.93 196 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 12.21 +4.96 213 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 13.24 +4.99 229 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 14.27 +5.02 246 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 15.30 +5.05 262 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 16.33 +5.08 278 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 17.36 +5.11 294 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 18.39 +5.14 309 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 19.42 +4.77 325 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 20.42 +5.17 336 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 21.46 +5.21 353 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 22.51 +4.81 370 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 23.45 +5.20 373 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 24.47 +5.22 387 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 25.47 +4.76 397 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 26.63 +4.99 429 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 27.46 +5.21 414 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 60.00 P 0.08 0.08 0.05 0.01 0.00 53 11 11 +11
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 62.00 P 0.11 0.11 0.11 0.01 0.00 45 13 13 +13
14AUG26 63.00 P 0.12 0.12 0.12 0.01 0.00 41 2 2 +2
14AUG26 64.00 P 0.22 0.22 0.19 0.01 0.00 37 47 47 +47
14AUG26 65.00 P 0.31 0.32 0.10 0.01 0.00 33 71 65 +65
14AUG26 66.00 P 0.43 0.43 0.42 0.02 +0.01 32 32 32 +32
14AUG26 67.00 P 0.58 0.60 0.46 0.04 +0.03 32 63 39 +39
14AUG26 68.00 P 0.58 0.80 0.58 0.11 +0.10 33 30 28 +28
14AUG26 69.00 P 0.91 1.18 0.40 0.22 +0.21 34 52 42 +42
14AUG26 70.00 P 0.76 1.59 0.75 0.43 +0.42 36 176 75 +63
14AUG26 71.00 P 1.13 1.81 1.00 0.73 +0.70 37 77 74 +61
14AUG26 72.00 P 2.09 2.41 1.10 1.10 +1.05 37 359 235 +230
14AUG26 73.00 P 2.07 2.07 1.71 1.65 +1.55 40 40 42 +40
14AUG26 74.00 P 0.00 0.00 0.00 2.07 +1.88 37 0 5 0
14AUG26 75.00 P 3.70 4.18 3.70 2.77 +2.42 39 18 25 0
14AUG26 76.00 P 5.10 5.10 5.10 3.41 +2.82 37 4 8 +4
14AUG26 77.00 P 4.40 4.40 4.40 4.14 +3.20 34 4 5 +4
14AUG26 78.00 P 0.00 0.00 0.00 5.00 +3.59 33 1 31 0
14AUG26 79.00 P 0.00 0.00 0.00 5.91 +3.88 32 1 12 0
14AUG26 80.00 P 0.00 0.00 0.00 6.87 +4.18 32 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 7.85 +4.34 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 9.12 +4.73 58 0 0 0
14AUG26 83.00 P 11.59 11.59 11.59 10.15 +4.83 65 1 1 +1
14AUG26 84.00 P 0.00 0.00 0.00 11.18 +4.90 71 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 12.21 +4.95 76 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 13.24 +4.99 82 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 14.27 +5.02 88 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 15.30 +5.05 94 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 16.33 +5.08 100 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 17.36 +5.11 105 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 18.39 +5.14 111 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 19.42 +4.77 116 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 20.42 +5.14 120 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 21.48 +5.20 127 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 22.51 +4.81 132 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 23.54 +5.26 138 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 24.57 +5.10 143 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 25.60 +4.89 148 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 26.63 +4.99 153 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 48.00 P 0.01 0.01 0.01 0.01 0.00 64 10 10 +10
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28AUG26 50.00 P 0.02 0.03 0.02 0.01 0.00 58 30 40 +30
28AUG26 52.50 P 0.03 0.03 0.03 0.01 0.00 51 20 232 0
28AUG26 55.00 P 0.10 0.10 0.10 0.02 +0.01 48 1 120 0
28AUG26 57.50 P 0.13 0.16 0.10 0.04 +0.03 45 135 454 +53
28AUG26 60.00 P 0.14 0.28 0.12 0.08 +0.07 43 396 609 +308
28AUG26 62.50 P 0.30 0.44 0.22 0.18 +0.16 41 409 633 +192
28AUG26 65.00 P 0.50 0.85 0.38 0.36 +0.32 40 1,483 764 +225
28AUG26 67.50 P 0.69 1.42 0.65 0.67 +0.57 37 505 591 +254
28AUG26 70.00 P 1.38 2.35 1.20 1.21 +0.96 35 1,611 1,880 +1,024
28AUG26 72.50 P 2.03 3.60 2.03 2.17 +1.63 35 1,160 1,357 +71
28AUG26 75.00 P 4.60 5.34 3.70 3.46 +2.37 34 297 1,055 +143
28AUG26 77.50 P 6.18 7.50 5.36 5.36 +3.28 37 277 1,083 +193
28AUG26 80.00 P 7.60 7.80 7.60 7.58 +4.07 41 32 799 +30
28AUG26 82.50 P 0.00 0.00 0.00 9.88 +4.54 45 0 452 0
28AUG26 85.00 P 12.28 12.29 12.26 12.26 +4.68 49 62 329 +58
28AUG26 87.50 P 0.00 0.00 0.00 14.53 +4.63 48 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 17.36 +5.03 65 0 30 0
28AUG26 92.50 P 0.00 0.00 0.00 19.93 +5.13 73 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.51 +4.81 81 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.01 +5.21 87 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.47 +5.16 92 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.23 +5.44 104 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.48 +5.18 102 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.93 +5.06 105 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.96 +5.36 126 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.42 +5.55 130 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.47 +5.22 120 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.92 +5.12 123 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.92 +5.63 144 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.79 +5.04 125 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.90 +5.65 151 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.41 +5.62 156 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.42 +5.06 142 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 59.98 +5.18 148 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.47 +4.76 151 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 65.22 +5.31 164 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.62 +5.32 164 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 69.76 +5.01 151 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.48 +5.23 165 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 74.96 +5.04 167 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.91 +5.49 187 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 80.39 +5.29 190 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 82.26 +4.89 166 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 46.00 P 0.06 0.06 0.06 0.01 0.00 44 6 184 +6
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29SEP26 48.00 P 0.06 0.06 0.06 0.01 0.00 40 3 11 +2
29SEP26 49.00 P 0.11 0.11 0.10 0.01 0.00 38 12 178 +12
29SEP26 50.00 P 0.12 0.12 0.10 0.01 0.00 37 41 141 +23
29SEP26 52.50 P 0.16 0.16 0.16 0.02 +0.01 35 9 362 0
29SEP26 55.00 P 0.30 0.30 0.24 0.05 +0.03 34 46 458 +38
29SEP26 57.50 P 0.43 0.46 0.38 0.11 +0.07 33 23 293 +23
29SEP26 60.00 P 0.54 0.68 0.40 0.23 +0.15 33 106 467 +65
29SEP26 62.50 P 0.75 1.07 0.64 0.46 +0.30 32 294 893 +119
29SEP26 65.00 P 1.34 1.63 0.91 0.84 +0.55 32 407 1,987 +174
29SEP26 67.50 P 1.83 2.40 1.42 1.41 +0.87 32 396 4,415 +173
29SEP26 70.00 P 2.07 3.44 2.07 2.18 +1.29 31 681 1,266 +91
29SEP26 72.50 P 4.36 4.50 3.56 3.24 +1.82 30 123 1,260 -18
29SEP26 75.00 P 5.59 6.25 4.90 4.74 +2.52 31 73 1,841 +6
29SEP26 77.50 P 7.36 8.00 7.36 6.33 +3.00 30 2 860 0
29SEP26 80.00 P 0.00 0.00 0.00 8.26 +3.48 31 0 3,760 0
29SEP26 82.50 P 0.00 0.00 0.00 10.36 +3.83 31 0 1,244 0
29SEP26 85.00 P 0.00 0.00 0.00 12.97 +4.48 37 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.37 +4.75 40 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.83 +4.94 44 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.16 +4.83 45 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 22.51 +4.74 44 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.07 +4.97 49 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 27.73 +5.06 57 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.53 +5.32 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.12 +5.45 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.14 +4.94 64 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 38.24 +5.15 80 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.50 +5.34 79 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.90 +5.26 79 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.38 +5.23 82 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.09 +5.45 89 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.19 +5.10 82 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.90 +5.28 90 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.42 +5.31 93 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.42 +4.82 81 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.23 +5.12 93 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.07 +5.36 104 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.58 +5.48 107 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.62 +5.03 97 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.64 +5.57 113 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.52 +4.95 98 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 75.12 +5.06 103 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.91 +5.36 114 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 80.60 +5.50 121 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 83.03 +5.49 121 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 43.00 P 0.05 0.05 0.05 0.01 0.00 40 6 6 +6
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 47.00 P 0.13 0.15 0.11 0.03 +0.02 38 34 34 +34
29OCT26 48.00 P 0.15 0.15 0.15 0.04 +0.03 38 10 12 +10
29OCT26 49.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 1 0
29OCT26 50.00 P 0.17 0.17 0.17 0.07 +0.06 37 1 14 +1
29OCT26 52.50 P 0.34 0.34 0.34 0.12 +0.10 36 4 36 +4
29OCT26 55.00 P 0.50 0.50 0.32 0.21 +0.17 35 112 140 +112
29OCT26 57.50 P 0.52 0.65 0.52 0.35 +0.27 34 48 192 +26
29OCT26 60.00 P 0.66 0.92 0.66 0.58 +0.42 33 164 213 +86
29OCT26 62.50 P 1.10 1.38 0.91 0.91 +0.62 32 100 210 +37
29OCT26 65.00 P 1.83 2.08 1.43 1.30 +0.79 31 92 249 +3
29OCT26 67.50 P 1.88 2.88 1.88 1.89 +1.03 30 187 238 +55
29OCT26 70.00 P 3.68 4.11 3.06 2.68 +1.33 29 886 1,195 +575
29OCT26 72.50 P 4.99 5.28 3.78 3.78 +1.79 29 312 661 +280
29OCT26 75.00 P 6.39 6.45 6.24 5.14 +2.29 28 112 264 +111
29OCT26 77.50 P 6.99 6.99 6.99 6.86 +2.84 29 47 146 0
29OCT26 80.00 P 10.10 10.10 10.10 8.97 +3.56 32 5 138 0
29OCT26 82.50 P 0.00 0.00 0.00 10.73 +3.63 30 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 13.26 +4.28 34 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 15.60 +4.58 36 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.93 +4.38 38 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.26 +4.50 39 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.92 +4.72 44 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.47 +4.79 48 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.02 +5.21 52 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.57 +5.30 55 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.12 +5.36 59 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.65 +5.41 62 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.24 +5.15 66 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.50 +5.30 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.02 +5.02 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.38 +5.19 67 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.09 +5.40 73 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.47 +5.29 73 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.21 +5.59 80 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.62 +5.16 80 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.95 +5.31 79 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.43 +5.29 81 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.07 +5.36 86 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.58 +5.48 88 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.99 +5.07 88 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.64 +5.23 92 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.91 +5.34 90 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.57 +5.17 95 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.91 +5.36 94 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.62 +5.51 99 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.03 +5.43 99 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 44.00 P 0.15 0.15 0.15 0.01 0.00 33 10 10 +10
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
27NOV26 48.00 P 0.20 0.20 0.20 0.04 +0.03 33 1 1 +1
27NOV26 49.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
27NOV26 50.00 P 0.33 0.33 0.33 0.07 +0.04 32 1 11 +1
27NOV26 52.50 P 0.50 0.50 0.44 0.13 +0.07 32 65 65 +65
27NOV26 55.00 P 0.00 0.00 0.00 0.23 +0.12 31 0 0 0
27NOV26 57.50 P 0.90 0.97 0.77 0.41 +0.21 31 71 74 +52
27NOV26 60.00 P 1.14 1.31 0.89 0.69 +0.35 30 73 110 +60
27NOV26 62.50 P 1.60 1.73 1.25 1.08 +0.53 30 70 82 +60
27NOV26 65.00 P 1.88 2.53 1.57 1.63 +0.76 30 180 268 +139
27NOV26 67.50 P 2.38 3.24 2.35 2.35 +1.06 29 507 497 +371
27NOV26 70.00 P 2.80 4.50 2.80 3.20 +1.39 29 414 317 +236
27NOV26 72.50 P 5.62 5.76 4.50 4.40 +1.85 29 528 510 +471
27NOV26 75.00 P 7.19 7.33 5.86 5.68 +2.21 28 262 479 +201
27NOV26 77.50 P 7.46 7.46 7.29 7.29 +2.65 29 81 504 +81
27NOV26 80.00 P 0.00 0.00 0.00 9.48 +3.45 31 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 11.50 +3.84 32 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 13.77 +4.28 35 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.75 +4.31 34 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.31 +4.44 37 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.40 +4.31 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.92 +4.52 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.47 +4.72 42 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.02 +4.95 46 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.75 +5.31 51 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.28 +5.39 54 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.65 +5.41 55 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.24 +5.15 58 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.50 +5.04 57 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.02 +5.02 60 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.38 +4.94 60 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.09 +5.16 65 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.47 +5.05 65 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.21 +5.30 70 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.62 +5.16 71 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.95 +5.06 70 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.43 +5.04 72 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.07 +5.19 75 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.58 +5.20 77 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.99 +5.07 78 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.64 +5.23 82 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.91 +5.06 80 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.57 +5.17 84 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.91 +5.07 83 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.62 +5.29 87 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.03 +5.21 88 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 41.00 P 0.12 0.12 0.12 0.01 0.00 33 1 1 +1
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
30DEC26 48.00 P 0.31 0.31 0.31 0.06 +0.02 30 3 3 +3
30DEC26 49.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 63 0
30DEC26 50.00 P 0.40 0.43 0.33 0.10 +0.03 30 29 122 +29
30DEC26 52.50 P 0.54 0.54 0.54 0.19 +0.07 30 30 104 +30
30DEC26 55.00 P 0.74 0.75 0.74 0.34 +0.14 30 15 259 +15
30DEC26 57.50 P 1.05 1.15 1.00 0.56 +0.22 29 24 392 +4
30DEC26 60.00 P 1.50 1.54 1.12 0.89 +0.35 29 25 2,255 +3
30DEC26 62.50 P 1.91 1.92 1.91 1.36 +0.53 29 40 1,460 +40
30DEC26 65.00 P 2.10 2.96 2.09 1.97 +0.76 29 154 585 +67
30DEC26 67.50 P 3.52 3.52 3.38 2.76 +1.10 29 205 395 +170
30DEC26 70.00 P 4.46 5.03 4.46 3.66 +1.40 28 80 2,023 +47
30DEC26 72.50 P 5.85 5.88 5.10 4.76 +1.72 28 213 1,195 +142
30DEC26 75.00 P 7.24 7.27 7.24 6.12 +2.11 28 80 724 +80
30DEC26 77.50 P 0.00 0.00 0.00 7.69 +2.51 28 0 300 0
30DEC26 80.00 P 0.00 0.00 0.00 9.60 +3.04 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.89 +3.75 32 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 14.00 +4.11 33 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.23 +4.47 34 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.53 +4.35 36 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.82 +4.46 37 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.30 +4.70 39 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.73 +4.98 41 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 28.02 +4.78 41 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.75 +5.12 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.28 +5.32 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.79 +5.27 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.24 +5.15 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.50 +5.04 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.02 +5.02 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.48 +5.04 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.09 +5.16 58 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.47 +5.05 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.21 +5.30 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.62 +5.16 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.95 +5.06 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.44 +5.05 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.07 +5.19 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.58 +5.20 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.99 +5.07 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.64 +5.23 73 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.91 +5.06 72 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.57 +5.17 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.91 +5.07 74 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.62 +5.29 79 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.03 +5.21 79 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 30 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 0.00 30 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 45 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 60 0
30MAR27 49.00 P 0.61 0.61 0.61 0.27 +0.04 30 1 2 +1
30MAR27 50.00 P 0.00 0.00 0.00 0.33 +0.06 30 0 99 0
30MAR27 52.50 P 1.10 1.10 1.10 0.53 +0.11 30 2 154 +2
30MAR27 55.00 P 0.00 0.00 0.00 0.80 +0.18 29 0 82 0
30MAR27 57.50 P 1.65 1.69 1.65 1.17 +0.29 29 61 157 0
30MAR27 60.00 P 2.28 2.28 2.07 1.64 +0.42 29 28 275 +19
30MAR27 62.50 P 2.80 2.80 2.80 2.25 +0.68 29 2 138 +2
30MAR27 65.00 P 3.00 3.83 3.00 2.96 +0.88 29 6 1,201 +1
30MAR27 67.50 P 0.00 0.00 0.00 3.76 +1.06 28 0 81 0
30MAR27 70.00 P 5.00 5.96 5.00 4.74 +1.33 28 72 1,061 +30
30MAR27 72.50 P 5.00 6.94 5.00 5.86 +1.57 28 64 307 +50
30MAR27 75.00 P 8.29 8.29 8.20 7.22 +1.94 27 44 275 +44
30MAR27 77.50 P 0.00 0.00 0.00 8.71 +2.26 27 0 141 0
30MAR27 80.00 P 0.00 0.00 0.00 10.78 +2.98 29 0 117 0
30MAR27 82.50 P 0.00 0.00 0.00 12.71 +3.40 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.59 +3.52 30 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 16.87 +3.75 32 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.95 +3.92 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.26 +4.21 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.53 +4.35 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.73 +4.38 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.09 +4.50 35 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.75 +4.86 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.28 +5.03 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.79 +5.12 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.24 +5.15 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.66 +5.13 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.02 +5.02 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.48 +5.04 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 48.09 +5.15 49 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.47 +5.04 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 53.21 +5.29 53 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.62 +5.16 53 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.95 +5.06 53 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 60.44 +5.05 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.07 +5.19 57 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.58 +5.20 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.99 +5.07 58 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.64 +5.23 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.91 +5.06 60 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.57 +5.17 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.91 +5.07 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.62 +5.29 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.03 +5.20 66 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 32.00 P 0.24 0.24 0.19 0.01 0.00 31 84 84 +84
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 38.00 P 0.47 0.49 0.47 0.05 0.00 30 90 91 +30
29JUN27 39.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 40.00 P 0.57 0.57 0.57 0.08 +0.01 30 18 48 +18
29JUN27 41.00 P 0.61 0.61 0.61 0.10 +0.01 30 1 1 +1
29JUN27 42.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 30 0
29JUN27 43.00 P 0.75 0.75 0.75 0.16 +0.02 30 30 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
29JUN27 45.00 P 0.85 0.85 0.85 0.25 +0.05 30 30 30 +29
29JUN27 46.00 P 0.86 0.86 0.86 0.30 +0.05 30 1 69 +1
29JUN27 47.00 P 0.00 0.00 0.00 0.37 +0.07 30 0 6 0
29JUN27 48.00 P 1.14 1.14 1.14 0.44 +0.09 30 1 3 +1
29JUN27 49.00 P 1.15 1.15 1.15 0.51 +0.09 29 4 5 +4
29JUN27 50.00 P 1.20 1.20 1.20 0.62 +0.13 30 1 46 +1
29JUN27 52.50 P 1.62 1.74 1.51 0.90 +0.19 29 7 84 +6
29JUN27 55.00 P 1.93 1.93 1.92 1.27 +0.28 29 2 117 +2
29JUN27 57.50 P 0.00 0.00 0.00 1.76 +0.41 29 0 42 0
29JUN27 60.00 P 2.88 3.30 2.88 2.36 +0.55 29 4 117 +4
29JUN27 62.50 P 3.28 3.28 3.28 3.07 +0.71 29 2 79 +2
29JUN27 65.00 P 5.00 5.00 4.71 3.88 +0.89 29 3 28 0
29JUN27 67.50 P 5.89 5.89 5.89 4.88 +1.10 29 2 7 +2
29JUN27 70.00 P 7.37 7.37 6.85 5.98 +1.33 29 80 96 +80
29JUN27 72.50 P 8.71 8.71 8.20 7.19 +1.56 29 75 96 +75
29JUN27 75.00 P 9.58 10.10 9.55 8.59 +1.82 29 212 1,228 +182
29JUN27 77.50 P 0.00 0.00 0.00 10.17 +2.18 30 0 12 0
29JUN27 80.00 P 13.00 13.00 13.00 11.63 +2.26 29 1 4 +1
29JUN27 82.50 P 0.00 0.00 0.00 13.51 +2.62 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.45 +2.98 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.64 +3.26 32 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.72 +3.49 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.90 +3.77 33 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.13 +3.97 34 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 26.36 +4.15 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.32 +4.01 33 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.92 +4.48 35 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 33.51 +4.84 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.83 +4.88 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.38 +5.08 40 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.66 +5.05 40 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.02 +4.93 40 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.50 +4.98 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.09 +5.11 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.47 +5.02 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.21 +5.28 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.62 +5.16 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.95 +5.06 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 60.44 +5.05 48 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.07 +5.19 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.58 +5.20 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.99 +5.07 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.64 +5.23 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.91 +5.06 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.57 +5.17 56 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.91 +5.07 55 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.62 +5.29 58 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.03 +5.20 58 0 0 0
TOTAL PUT 17,214 67,717 +9,109
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$ 4.365
28AUG26 3.10 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.97 -0.01 0 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.78 0.00 46 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.68 +0.01 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.57 -0.01 0 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 0.00 46 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.41 -0.03 39 0 88 0
28AUG26 4.10 C 0.00 0.00 0.00 0.34 -0.01 41 0 401 0
28AUG26 4.20 C 0.00 0.00 0.00 0.28 -0.01 43 0 195 0
28AUG26 4.30 C 0.00 0.00 0.00 0.22 -0.01 42 0 98 0
28AUG26 4.40 C 0.18 0.18 0.18 0.17 -0.01 42 31 154 +31
28AUG26 4.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 151 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 -0.01 43 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 -0.01 42 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 0.00 46 0 608 0
28AUG26 4.90 C 0.04 0.04 0.04 0.04 -0.01 44 25 153 0
28AUG26 5.00 C 0.03 0.03 0.03 0.03 0.00 45 72 330 +67
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.28 0.00 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.07 -0.02 0 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.98 -0.03 23 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 -0.02 35 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.02 39 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.56 -0.02 39 0 120 0
29SEP26 4.00 C 0.00 0.00 0.00 0.49 -0.03 39 0 280 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 -0.02 40 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.02 40 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 -0.01 41 0 141 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.01 41 0 258 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.01 41 0 333 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.01 43 0 332 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.01 43 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.01 43 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.01 44 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 0.00 44 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 44 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 44 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 815 0
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 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.00 -0.03 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.92 -0.03 36 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.84 -0.03 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 -0.03 38 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.69 -0.03 39 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.62 -0.02 40 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.56 -0.02 41 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.50 -0.02 41 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.44 -0.01 41 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.39 -0.01 41 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.35 0.00 42 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.27 -0.01 42 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.23 -0.02 41 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.20 -0.02 42 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.16 0.00 43 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.11 0.00 43 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.08 0.00 44 0 25 0
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 1.05 -0.02 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.97 -0.02 41 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.58 0.00 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.44 +0.02 45 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.31 0.00 44 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.10 - 46 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 1.34 -0.02 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.25 -0.03 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.16 -0.03 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.08 -0.03 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 -0.04 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 -0.03 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 -0.02 42 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 -0.02 42 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 -0.02 42 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 0.00 44 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 -0.03 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 -0.01 43 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 0.00 43 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 0.00 43 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.01 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 -0.01 43 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.01 43 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.01 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 +0.01 44 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 0.00 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 46 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 1.41 -0.03 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.25 -0.04 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.18 -0.03 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.04 -0.03 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.98 -0.03 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.86 -0.02 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.80 -0.02 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 -0.02 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 -0.03 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 -0.01 42 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.52 -0.01 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 0.00 42 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.01 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 0.00 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 0.00 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 0.00 42 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.49 -0.02 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.41 -0.03 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.34 -0.02 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.27 -0.03 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.21 -0.02 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.14 -0.02 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.08 -0.02 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.97 -0.02 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.91 -0.03 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.86 -0.02 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.82 -0.01 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.77 -0.01 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.72 -0.02 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.66 -0.04 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.63 -0.03 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.49 -0.02 41 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.43 -0.01 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.22 -0.03 41 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
TOTAL CALL 128 13,401 +98
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 50 0 39 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 49 0 156 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 46 0 108 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 0.00 46 0 319 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 0.00 44 0 172 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 0.00 46 0 272 0
28AUG26 4.30 P 0.00 0.00 0.00 0.16 0.00 45 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 0.00 45 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 0.00 45 0 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.34 0.00 46 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.41 +0.01 46 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.50 +0.03 49 0 106 0
28AUG26 4.90 P 0.00 0.00 0.00 0.58 0.00 49 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.67 +0.02 50 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.92 +0.01 62 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.17 +0.03 73 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.42 +0.03 82 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.66 +0.03 86 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.91 +0.01 94 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.16 +0.03 102 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.41 +0.03 109 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.66 +0.02 116 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.91 +0.01 122 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.16 +0.03 129 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 44 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 43 0 82 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 44 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 44 0 272 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 43 0 96 0
29SEP26 4.00 P 0.14 0.14 0.14 0.13 0.00 43 15 383 -5
29SEP26 4.10 P 0.17 0.17 0.17 0.17 0.00 44 2 612 +2
29SEP26 4.20 P 0.00 0.00 0.00 0.21 0.00 44 0 323 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.01 44 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 0.00 45 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 0.00 44 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 0.00 45 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 0.00 45 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.01 46 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 +0.01 46 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 0.00 49 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 +0.02 54 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 +0.01 55 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 +0.02 57 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 +0.02 67 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.02 68 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.41 +0.02 73 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.66 +0.02 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.91 +0.01 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.16 +0.02 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.41 +0.02 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.66 +0.02 94 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.91 +0.02 98 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.16 +0.02 101 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.41 +0.02 105 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.66 +0.02 108 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.91 +0.02 111 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.16 +0.02 115 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.41 +0.02 118 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 3.20 P 0.03 0.03 0.03 0.02 0.00 42 5 5 +5
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 43 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 0.00 44 0 6 0
29OCT26 3.60 P 0.00 0.00 0.00 0.08 0.00 44 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.10 0.00 44 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.12 0.00 43 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.15 0.00 43 0 20 0
29OCT26 4.00 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.23 0.00 44 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.27 0.00 43 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.32 0.00 43 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.37 0.00 43 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.43 0.00 44 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.50 +0.01 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.71 +0.02 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.79 +0.02 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.99 +0.02 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.21 +0.01 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.45 +0.03 52 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.21 +0.01 45 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.38 +0.01 44 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.43 0.00 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.50 +0.01 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.56 +0.02 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.62 +0.01 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.69 +0.01 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.84 +0.02 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.04 +0.02 47 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.25 +0.03 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.47 - 49 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 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 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 0.00 44 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 0.00 43 0 37 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 0.00 44 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 0.00 43 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 0.00 43 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 0.00 43 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 0.00 43 0 215 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 0.00 43 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 0.00 43 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 0.00 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 0.00 43 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 0.00 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.01 45 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 +0.01 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 +0.01 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.02 45 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.01 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 +0.02 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.49 +0.02 47 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.72 +0.03 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 +0.02 48 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 +0.03 50 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 +0.03 51 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.66 +0.02 52 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.91 +0.01 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 +0.02 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.41 +0.02 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.66 +0.02 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.91 +0.02 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.16 +0.02 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.41 +0.02 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.66 +0.02 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.91 +0.02 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.16 +0.02 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.41 +0.02 79 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 0.00 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.01 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 +0.01 42 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 0.00 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 0.00 43 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 0.00 43 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 0.00 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 -0.01 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 0.00 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 0.00 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 -0.01 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 0.00 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 +0.01 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 +0.01 43 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 0.00 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.97 +0.02 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.16 +0.02 44 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 +0.02 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 +0.02 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.77 +0.02 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.99 +0.03 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.21 +0.03 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 +0.02 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 +0.02 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.92 +0.02 48 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.17 +0.03 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.41 +0.02 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.66 +0.01 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.91 +0.01 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.16 +0.01 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.41 +0.01 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.66 +0.01 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.91 +0.01 62 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.13 -0.02 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.18 -0.02 41 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.21 -0.02 41 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 -0.02 41 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 -0.02 41 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.36 -0.02 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 -0.01 42 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 -0.01 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.66 0.00 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 +0.01 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 +0.01 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.97 +0.01 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 +0.01 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.22 +0.02 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.42 +0.02 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 +0.02 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 +0.01 43 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.03 +0.01 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.25 +0.02 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.47 +0.02 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.70 +0.03 44 0 0 0
TOTAL PUT 22 11,188 +2
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$ 96.050
07AUG26 72.00 C 0.00 0.00 0.00 24.10 +0.59 244 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 23.10 +0.59 233 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 22.10 +0.59 223 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 21.10 +0.59 213 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 20.10 +0.59 203 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 19.10 +0.59 193 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 18.06 +0.55 138 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 17.06 +0.55 130 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 16.06 +0.55 122 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 15.06 +0.55 114 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 14.06 +0.54 106 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 13.06 +0.54 99 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 12.06 +0.54 91 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 11.06 +0.53 83 0 0 0
07AUG26 86.00 C 0.00 0.00 0.00 10.06 +0.51 76 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 9.06 +0.48 68 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 8.07 +0.44 72 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 7.08 +0.37 69 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 6.10 +0.28 67 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 5.15 +0.17 67 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 4.25 -0.06 69 0 7 0
07AUG26 93.00 C 3.65 3.65 3.65 3.43 -0.14 71 1 19 -1
07AUG26 94.00 C 0.00 0.00 0.00 2.65 -0.25 69 0 2 0
07AUG26 95.00 C 0.00 0.00 0.00 1.97 -0.34 69 0 17 0
07AUG26 96.00 C 0.00 0.00 0.00 1.41 -0.40 68 0 12 0
07AUG26 97.00 C 0.55 0.55 0.55 0.97 -0.41 68 11 1 -11
07AUG26 98.00 C 0.40 0.40 0.40 0.64 -0.40 69 1 1 +1
07AUG26 99.00 C 0.00 0.00 0.00 0.40 -0.36 69 0 6 0
07AUG26 100.00 C 0.28 0.28 0.28 0.24 -0.30 69 1 30 -1
07AUG26 101.00 C 0.00 0.00 0.00 0.14 -0.24 69 0 31 0
07AUG26 102.00 C 0.00 0.00 0.00 0.07 -0.19 68 0 30 0
07AUG26 103.00 C 0.00 0.00 0.00 0.04 -0.13 70 0 2 0
07AUG26 104.00 C 0.00 0.00 0.00 0.02 -0.10 70 0 12 0
07AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.07 70 0 62 0
07AUG26 106.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 201 0
07AUG26 107.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 108 0 16 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
07AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
07AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
14AUG26 72.00 C 0.00 0.00 0.00 24.16 +0.60 90 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 23.17 +0.30 88 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 22.10 +0.11 58 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 21.20 +0.19 85 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 20.11 +0.09 60 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 19.11 +0.08 57 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 18.13 +0.07 61 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 17.33 +0.23 81 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 16.17 +0.08 62 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 15.20 +0.44 61 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 14.24 +0.41 61 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 13.29 +0.38 61 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 12.36 +0.35 61 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 11.45 +0.31 61 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 10.56 +0.27 61 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 9.70 +0.23 62 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 8.86 +0.18 61 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 8.06 +0.14 61 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 7.29 +0.09 61 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 6.56 +0.05 61 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 5.88 -0.06 62 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 5.24 -0.18 62 0 1 0
14AUG26 94.00 C 0.00 0.00 0.00 4.63 -0.21 61 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 4.07 -0.23 61 0 4 0
14AUG26 96.00 C 0.00 0.00 0.00 3.57 -0.24 61 0 0 0
14AUG26 97.00 C 3.06 3.08 2.50 3.08 -0.27 61 8 3 +2
14AUG26 98.00 C 0.00 0.00 0.00 2.67 -0.27 61 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 2.30 -0.26 61 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 1.96 -0.26 61 0 0 0
14AUG26 101.00 C 1.68 1.68 1.34 1.68 -0.24 62 17 20 +17
14AUG26 102.00 C 1.15 1.15 1.15 1.43 -0.22 62 8 8 +8
14AUG26 103.00 C 1.14 1.14 1.14 1.22 -0.19 62 30 30 +30
14AUG26 104.00 C 0.00 0.00 0.00 0.96 -0.24 61 0 1 0
14AUG26 105.00 C 1.10 1.10 1.10 0.84 -0.18 62 205 209 +205
14AUG26 106.00 C 0.74 0.74 0.74 0.70 -0.16 62 2 4 +2
14AUG26 107.00 C 0.00 0.00 0.00 0.57 -0.15 62 0 0 0
14AUG26 108.00 C 0.42 0.50 0.42 0.46 -0.15 62 17 18 +17
14AUG26 109.00 C 0.44 0.44 0.44 0.38 -0.13 62 15 19 +15
14AUG26 110.00 C 0.40 0.40 0.40 0.30 -0.12 62 1 3 +1
14AUG26 111.00 C 0.00 0.00 0.00 0.24 -0.11 62 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 0.19 -0.09 62 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.15 -0.08 62 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.12 -0.07 62 0 0 0
14AUG26 115.00 C 0.12 0.12 0.12 0.10 - 62 1 1 -
28AUG26 60.00 C 0.00 0.00 0.00 36.28 +0.66 93 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 33.80 +0.32 87 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.45 +0.16 91 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.74 +0.15 66 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.47 +0.19 77 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.90 +0.09 66 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.21 -0.47 43 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.43 +0.25 70 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.68 -0.58 55 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 14.58 -0.16 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 13.08 -0.15 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 11.28 +0.18 66 0 20 0
28AUG26 90.00 C 8.99 8.99 8.99 9.63 +0.13 66 15 9 +6
28AUG26 92.50 C 0.00 0.00 0.00 8.14 +0.08 66 0 0 0
28AUG26 95.00 C 6.58 6.58 6.58 6.84 -0.11 66 1 1 0
28AUG26 97.50 C 5.40 5.40 5.40 5.72 -0.10 67 1 51 +1
28AUG26 100.00 C 0.00 0.00 0.00 4.71 -0.10 67 0 31 0
28AUG26 102.50 C 0.00 0.00 0.00 3.89 -0.05 67 0 29 0
28AUG26 105.00 C 3.25 3.25 3.25 3.14 -0.06 67 1 43 0
28AUG26 107.50 C 3.12 3.12 3.12 2.51 -0.07 67 5 83 +5
28AUG26 110.00 C 0.00 0.00 0.00 1.99 -0.07 67 0 51 0
28AUG26 112.50 C 1.65 1.74 1.65 1.56 -0.08 67 6 8 +6
28AUG26 115.00 C 0.00 0.00 0.00 1.22 -0.07 66 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 0.94 -0.07 66 0 22 0
28AUG26 120.00 C 1.11 1.11 1.00 0.72 -0.07 66 16 188 +1
28AUG26 122.50 C 0.76 0.85 0.76 0.55 -0.06 66 21 32 -15
28AUG26 125.00 C 0.79 0.79 0.64 0.42 -0.05 66 20 43 +15
28AUG26 127.50 C 0.56 0.56 0.56 0.31 -0.05 66 1 73 0
28AUG26 130.00 C 0.00 0.00 0.00 0.24 -0.03 66 0 152 0
28AUG26 132.50 C 0.00 0.00 0.00 0.18 -0.03 66 0 64 0
28AUG26 135.00 C 0.00 0.00 0.00 0.13 -0.03 66 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.10 -0.02 66 0 76 0
28AUG26 140.00 C 0.27 0.27 0.27 0.07 -0.02 66 25 43 +8
28AUG26 142.50 C 0.00 0.00 0.00 0.05 -0.02 66 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.04 -0.01 67 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.03 -0.01 67 0 16 0
28AUG26 150.00 C 0.18 0.18 0.18 0.02 -0.01 66 1 6 +1
28AUG26 152.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
28AUG26 155.00 C 0.13 0.13 0.13 0.01 0.00 66 1 17 +1
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 36.62 +0.23 69 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 34.20 +0.20 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.81 +0.19 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.51 +0.14 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.82 -0.12 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.61 -0.24 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.62 -0.21 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.88 -0.02 62 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 18.59 -0.73 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.89 -0.66 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.71 -0.23 64 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 13.71 -0.26 60 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 12.30 -0.25 61 0 1 0
29SEP26 92.50 C 10.93 11.13 10.93 11.09 -0.14 62 2 2 +1
29SEP26 95.00 C 9.30 10.18 9.30 10.11 -0.08 64 2 3 -2
29SEP26 97.50 C 0.00 0.00 0.00 8.90 -0.24 63 0 30 0
29SEP26 100.00 C 7.31 7.31 7.31 8.09 -0.06 65 1 22 +1
29SEP26 102.50 C 0.00 0.00 0.00 7.21 0.00 65 0 1 0
29SEP26 105.00 C 6.29 6.29 6.29 6.35 -0.01 65 3 8 +3
29SEP26 107.50 C 5.66 5.66 5.66 5.57 -0.02 65 5 150 0
29SEP26 110.00 C 0.00 0.00 0.00 4.87 -0.04 65 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 4.26 -0.04 65 0 115 0
29SEP26 115.00 C 0.00 0.00 0.00 3.71 -0.05 64 0 211 0
29SEP26 117.50 C 0.00 0.00 0.00 3.22 -0.06 64 0 117 0
29SEP26 120.00 C 3.20 3.20 3.14 2.79 -0.06 64 3 146 +3
29SEP26 122.50 C 0.00 0.00 0.00 2.42 -0.06 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.09 -0.06 64 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 1.80 -0.06 64 0 28 0
29SEP26 130.00 C 2.13 2.13 2.13 1.55 -0.06 64 15 41 +15
29SEP26 132.50 C 0.00 0.00 0.00 1.33 -0.06 64 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.14 -0.05 64 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 0.98 -0.05 64 0 105 0
29SEP26 140.00 C 1.50 1.50 1.50 0.84 -0.04 64 4 62 0
29SEP26 142.50 C 0.00 0.00 0.00 0.71 -0.05 64 0 1 0
29SEP26 145.00 C 1.22 1.22 1.22 0.61 -0.04 64 15 39 +15
29SEP26 147.50 C 0.00 0.00 0.00 0.52 -0.04 64 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.44 -0.04 64 0 4 0
29SEP26 152.50 C 0.00 0.00 0.00 0.38 -0.03 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.32 -0.03 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.27 -0.03 64 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.23 -0.02 64 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.19 -0.03 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.17 -0.01 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.14 -0.02 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.12 -0.01 64 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.10 -0.02 64 0 98 0
29OCT26 65.00 C 0.00 0.00 0.00 31.87 -0.53 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.62 -1.00 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.56 -0.98 53 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.96 -0.25 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.06 -0.25 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.10 -0.36 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.37 -0.34 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.79 -0.26 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.19 -0.35 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.66 -0.33 60 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.40 -0.34 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.47 -0.11 62 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.36 -0.05 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.29 -0.09 63 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 10.33 -0.01 63 0 18 0
29OCT26 102.50 C 0.00 0.00 0.00 9.43 +0.05 64 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 8.59 +0.09 64 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 7.77 +0.07 64 0 15 0
29OCT26 110.00 C 7.15 7.15 7.15 7.01 +0.05 64 15 18 +14
29OCT26 112.50 C 0.00 0.00 0.00 6.33 +0.05 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 5.70 +0.04 63 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 4.98 +0.03 62 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 4.47 +0.02 62 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 4.02 +0.02 62 0 1 0
29OCT26 125.00 C 4.28 4.28 4.28 3.60 0.00 62 2 79 0
27NOV26 70.00 C 0.00 0.00 0.00 29.02 -0.58 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.72 -0.77 56 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.18 -0.57 59 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.57 -0.02 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.73 -0.65 59 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.22 -0.48 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.79 -0.45 60 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.72 -0.15 61 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.51 +0.12 62 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.26 -0.23 62 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 14.34 -0.02 63 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 13.31 -0.04 63 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 12.33 -0.11 64 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 11.46 -0.02 64 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 10.61 +0.02 64 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 9.82 +0.06 64 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 9.03 +0.05 64 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 8.31 +0.04 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 7.63 +0.03 64 0 0 0
27NOV26 117.50 C 7.08 7.08 7.08 7.01 +0.02 64 15 15 +15
30DEC26 60.00 C 0.00 0.00 0.00 38.45 +0.17 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.35 +0.16 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.30 +0.15 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.32 +0.13 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.42 +0.13 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.59 +0.11 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.85 +0.09 61 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.20 +0.08 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.63 +0.06 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.15 +0.05 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.10 -0.23 63 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 19.86 -0.11 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.67 +0.52 64 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 16.71 -0.31 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.66 -0.31 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.65 -0.34 61 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 13.92 -0.16 62 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 12.97 -0.26 62 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 12.13 -0.24 62 0 172 0
30DEC26 107.50 C 11.36 11.36 11.36 11.43 -0.10 63 15 497 +15
30DEC26 110.00 C 0.00 0.00 0.00 10.62 -0.12 63 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 9.88 -0.12 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.18 -0.13 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 8.52 -0.14 62 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.91 -0.15 62 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 7.35 -0.14 62 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 6.82 -0.15 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.32 -0.16 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.86 -0.16 62 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 5.44 -0.15 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 5.04 -0.01 62 0 3 0
30DEC26 137.50 C 0.00 0.00 0.00 4.67 -0.16 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.33 -0.16 62 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 4.01 -0.04 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.72 -0.15 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.45 -0.04 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.19 -0.15 62 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 2.87 -0.14 61 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.66 -0.13 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.46 -0.13 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.28 -0.13 61 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 2.11 -0.13 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.96 -0.12 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.81 -0.12 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.68 -0.11 61 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.56 -0.10 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.25 +0.18 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.33 +0.18 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.47 +0.17 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.68 +0.16 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.97 +0.15 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.32 +0.13 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.76 +0.13 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.27 +0.11 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.85 +0.09 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.51 +0.08 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.24 +0.07 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.04 +0.06 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.91 +0.05 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.35 +0.75 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.31 -0.28 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.06 -0.58 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.39 -1.27 59 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 17.20 -0.52 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.41 -0.08 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.63 -0.09 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.89 -0.09 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.16 -0.13 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 13.36 -0.33 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 12.73 -0.27 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 12.07 -0.27 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.44 -0.28 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.85 -0.28 62 0 0 0
30MAR27 127.50 C 10.55 10.55 10.55 10.29 -0.28 62 15 15 +15
30MAR27 130.00 C 0.00 0.00 0.00 9.75 -0.29 62 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 9.24 -0.30 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.77 -0.29 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.31 -0.29 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.88 -0.29 62 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.47 -0.29 62 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 7.09 -0.29 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.72 -0.29 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.38 -0.28 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.05 -0.28 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.74 -0.28 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.44 -0.28 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.16 -0.28 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 4.90 -0.27 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.65 -0.26 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.29 -0.38 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.19 -0.25 62 0 29 0
30MAR27 172.50 C 0.00 0.00 0.00 3.98 -0.12 62 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 42.05 +0.15 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.28 +0.15 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.57 +0.15 59 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 36.93 +0.14 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.35 +0.12 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.85 +0.12 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.41 +0.11 59 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 31.04 +0.10 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.73 +0.08 59 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 28.49 +0.07 59 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 27.31 +0.06 60 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 26.20 +0.06 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.13 -0.09 60 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.13 +0.04 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.17 -0.08 60 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 22.27 -0.06 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.66 +0.29 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 20.74 +0.20 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 19.92 +0.04 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.14 +0.09 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.36 +0.12 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.58 +0.10 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.84 +0.10 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.13 +0.09 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.45 +0.53 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 14.80 +0.50 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.18 +0.07 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.58 +0.05 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.02 +0.05 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.47 +0.40 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.96 +0.39 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.46 +0.03 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.99 +0.35 61 0 13 0
TOTAL CALL 544 6,008 +409
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
07AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
07AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.01 95 0 13 0
07AUG26 86.00 P 0.00 0.00 0.00 0.01 -0.03 87 0 10 0
07AUG26 87.00 P 0.00 0.00 0.00 0.01 -0.06 79 0 5 0
07AUG26 88.00 P 0.00 0.00 0.00 0.01 -0.11 70 0 21 0
07AUG26 89.00 P 0.16 0.16 0.16 0.02 -0.18 68 2 3 -2
07AUG26 90.00 P 0.10 0.10 0.10 0.05 -0.25 69 1 15 -1
07AUG26 91.00 P 0.00 0.00 0.00 0.10 -0.36 69 0 1 0
07AUG26 92.00 P 0.00 0.00 0.00 0.19 -0.47 68 0 9 0
07AUG26 93.00 P 0.00 0.00 0.00 0.35 -0.58 69 0 6 0
07AUG26 94.00 P 0.00 0.00 0.00 0.57 -0.70 68 0 2 0
07AUG26 95.00 P 0.00 0.00 0.00 0.89 -0.79 67 0 1 0
07AUG26 96.00 P 0.00 0.00 0.00 1.34 -0.84 68 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 1.89 -0.86 67 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 2.56 -0.83 67 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 3.34 -0.76 68 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 4.18 -0.88 68 0 1 0
07AUG26 101.00 P 0.00 0.00 0.00 5.07 -0.79 68 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 6.01 -0.73 67 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 6.98 -0.68 68 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 7.96 -0.64 67 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 8.95 -0.61 0 0 1 0
07AUG26 106.00 P 0.00 0.00 0.00 9.95 -0.58 0 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 10.95 -0.57 0 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 11.95 -0.56 0 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 12.95 -0.55 0 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 13.95 -0.55 0 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 14.95 -0.55 0 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 15.95 -0.55 0 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 16.95 -0.55 0 0 0 0
07AUG26 114.00 P 0.00 0.00 0.00 17.95 -0.55 0 0 0 0
07AUG26 115.00 P 0.00 0.00 0.00 18.95 -0.55 0 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 19.95 -0.55 0 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 20.95 -0.55 0 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 21.95 -0.55 0 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 22.95 -0.55 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
14AUG26 75.00 P 0.10 0.10 0.10 0.01 -0.02 63 10 10 +10
14AUG26 76.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.02 -0.04 62 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.04 -0.04 64 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.05 -0.06 62 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 0.07 -0.08 62 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 0.10 -0.10 62 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.14 -0.14 62 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.19 -0.17 62 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 0.27 -0.20 62 0 16 0
14AUG26 85.00 P 0.65 0.65 0.65 0.36 -0.20 62 2 17 +2
14AUG26 86.00 P 0.00 0.00 0.00 0.46 -0.24 62 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.61 -0.27 62 0 1 0
14AUG26 88.00 P 0.00 0.00 0.00 0.78 -0.29 62 0 0 0
14AUG26 89.00 P 1.34 1.34 1.34 0.98 -0.34 62 3 3 +3
14AUG26 90.00 P 0.00 0.00 0.00 1.21 -0.37 62 0 0 0
14AUG26 91.00 P 2.00 2.00 1.85 1.47 -0.43 62 2 3 +1
14AUG26 92.00 P 0.00 0.00 0.00 1.77 -0.47 61 0 0 0
14AUG26 93.00 P 2.55 2.55 2.55 2.10 -0.52 61 15 15 +15
14AUG26 94.00 P 0.00 0.00 0.00 2.51 -0.53 61 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 2.95 -0.56 61 0 0 0
14AUG26 96.00 P 3.57 3.57 3.57 3.45 -0.56 61 15 15 +15
14AUG26 97.00 P 0.00 0.00 0.00 3.98 -0.57 61 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 4.56 -0.57 61 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 5.20 -0.58 61 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 5.88 -0.52 62 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 6.57 -0.73 61 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 7.31 -0.73 61 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 8.08 -0.73 61 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 8.89 -0.72 62 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 9.71 -0.72 61 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 10.57 -0.70 61 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 11.45 -0.70 61 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 12.35 -0.67 61 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 13.26 -0.67 61 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 14.20 -0.65 62 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 15.59 -0.19 81 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 16.09 -0.63 61 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 17.57 -0.10 87 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 18.11 -0.53 68 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 19.14 - 73 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.01 68 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 -0.02 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 -0.03 66 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.13 -0.05 66 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.23 -0.08 66 0 55 0
28AUG26 75.00 P 0.00 0.00 0.00 0.39 -0.11 66 0 36 0
28AUG26 77.50 P 0.00 0.00 0.00 0.62 -0.14 66 0 138 0
28AUG26 80.00 P 1.10 1.10 1.10 0.94 -0.14 66 2 41 0
28AUG26 82.50 P 1.56 1.60 1.41 1.35 -0.19 66 18 55 +16
28AUG26 85.00 P 2.12 2.12 2.12 1.84 -0.29 65 5 109 +4
28AUG26 87.50 P 2.92 2.92 2.92 2.53 -0.33 65 1 27 0
28AUG26 90.00 P 3.63 3.86 3.63 3.39 -0.34 65 15 87 +2
28AUG26 92.50 P 0.00 0.00 0.00 4.42 -0.32 66 0 96 0
28AUG26 95.00 P 6.38 6.38 5.90 5.60 -0.34 66 7 135 -3
28AUG26 97.50 P 0.00 0.00 0.00 6.95 -0.40 66 0 57 0
28AUG26 100.00 P 9.20 9.20 9.20 8.52 -0.39 67 1 52 -1
28AUG26 102.50 P 0.00 0.00 0.00 10.05 -0.40 66 0 52 0
28AUG26 105.00 P 0.00 0.00 0.00 11.84 -0.60 66 0 32 0
28AUG26 107.50 P 0.00 0.00 0.00 13.73 -0.62 66 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 16.19 -0.30 72 0 25 0
28AUG26 112.50 P 0.00 0.00 0.00 18.34 -0.40 74 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 20.58 +0.27 76 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 22.56 -0.35 72 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 24.93 -0.36 75 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 27.65 +0.10 84 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 30.10 +0.17 88 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 31.89 -0.33 75 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 34.26 -0.38 75 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 37.12 +0.03 90 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 39.86 +0.32 100 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 42.23 +0.21 100 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 44.01 -0.50 75 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 47.22 +0.22 107 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 49.70 +0.20 110 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 51.45 -0.55 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 53.95 -0.55 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 56.45 -0.55 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 58.95 -0.55 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 61.45 -0.55 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 63.95 -0.55 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.04 64 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.31 -0.06 64 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.46 -0.09 64 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.66 -0.11 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.94 -0.11 64 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 1.29 -0.09 64 0 91 0
29SEP26 75.00 P 0.00 0.00 0.00 1.70 -0.12 64 0 31 0
29SEP26 77.50 P 0.00 0.00 0.00 2.13 -0.20 63 0 48 0
29SEP26 80.00 P 2.90 2.90 2.90 2.70 -0.27 63 5 75 0
29SEP26 82.50 P 3.54 3.54 3.54 3.38 -0.29 63 1 71 +1
29SEP26 85.00 P 4.30 4.30 4.30 4.19 -0.32 63 5 47 +4
29SEP26 87.50 P 0.00 0.00 0.00 5.10 -0.35 63 0 13 0
29SEP26 90.00 P 0.00 0.00 0.00 6.15 -0.32 63 0 33 0
29SEP26 92.50 P 7.35 7.35 7.35 7.35 -0.28 63 1 21 +1
29SEP26 95.00 P 0.00 0.00 0.00 8.67 -0.29 64 0 8 0
29SEP26 97.50 P 0.00 0.00 0.00 10.11 -0.29 64 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 11.68 -0.28 65 0 51 0
29SEP26 102.50 P 0.00 0.00 0.00 13.25 -0.35 65 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 14.98 -0.36 65 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 16.96 +0.15 67 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.83 +0.12 68 0 29 0
29SEP26 112.50 P 0.00 0.00 0.00 20.78 -0.15 68 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 22.82 +0.13 69 0 215 0
29SEP26 117.50 P 0.00 0.00 0.00 24.89 -0.13 70 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 27.06 -0.18 71 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 29.24 +0.20 71 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 31.48 +0.30 72 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 33.79 +0.12 74 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 36.12 +0.34 75 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 38.49 +0.22 77 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 40.87 +0.30 79 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 43.12 +0.25 79 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 45.12 -0.34 75 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 47.67 -0.08 78 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.92 -0.24 77 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.49 -0.05 80 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 55.35 +0.44 88 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 57.59 +0.18 86 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.59 -0.05 80 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 62.64 +0.49 92 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 64.86 +0.32 89 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 66.90 -0.11 82 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.21 -0.29 79 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.55 -0.45 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.41 -0.09 88 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 77.04 +0.04 93 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.05 -0.08 62 0 19 0
29OCT26 67.50 P 0.00 0.00 0.00 1.38 -0.08 62 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 1.79 -0.13 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.28 -0.17 62 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 2.83 -0.19 62 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 3.41 -0.21 62 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 4.10 -0.24 62 0 10 0
29OCT26 82.50 P 0.00 0.00 0.00 4.95 -0.25 61 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 5.81 -0.29 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 6.86 -0.29 61 0 16 0
29OCT26 90.00 P 0.00 0.00 0.00 8.00 -0.23 62 0 16 0
29OCT26 92.50 P 0.00 0.00 0.00 9.23 -0.27 62 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.57 -0.35 62 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 11.99 -0.34 62 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 13.51 -0.36 62 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.43 +0.04 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.19 +0.09 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.91 +0.10 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.70 -0.02 66 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 22.63 -0.14 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.53 -0.19 67 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 26.57 -0.15 67 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.60 -0.10 68 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.54 -0.12 67 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 32.88 +0.02 69 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 2.70 -0.16 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 3.34 -0.11 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 3.97 -0.19 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 4.64 -0.26 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 5.51 -0.27 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 6.38 -0.28 62 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 7.38 -0.32 62 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 8.49 -0.28 62 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 9.69 -0.23 62 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 10.98 -0.32 62 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 12.34 -0.37 62 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 13.79 -0.39 63 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.31 -0.33 63 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.35 +0.22 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.94 +0.08 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.77 +0.03 66 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.50 -0.04 66 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.37 -0.13 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.28 -0.04 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.19 -0.03 67 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.52 -0.19 61 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 2.00 -0.08 62 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 2.46 -0.10 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.00 -0.13 62 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 3.58 -0.15 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.14 -0.31 61 0 19 0
30DEC26 75.00 P 0.00 0.00 0.00 4.89 -0.28 61 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 5.71 -0.35 61 0 25 0
30DEC26 80.00 P 6.84 6.84 6.84 6.62 -0.33 61 15 38 +13
30DEC26 82.50 P 0.00 0.00 0.00 7.64 -0.30 61 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 8.75 -0.27 61 0 52 0
30DEC26 87.50 P 0.00 0.00 0.00 9.93 -0.17 61 0 3 0
30DEC26 90.00 P 0.00 0.00 0.00 11.18 -0.21 62 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 12.51 -0.23 62 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 13.90 -0.26 62 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 15.37 -0.28 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 16.91 -0.30 62 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 18.74 -0.63 64 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.39 -0.49 64 0 157 0
30DEC26 107.50 P 22.15 22.15 22.15 22.13 -0.51 64 10 448 +10
30DEC26 110.00 P 0.00 0.00 0.00 23.87 -0.68 64 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 25.64 -0.16 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 27.56 -0.10 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 29.48 -0.12 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.40 -0.28 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 33.34 -0.33 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 35.47 -0.30 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 37.49 -0.34 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.63 -0.27 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 41.76 -0.28 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 43.90 -0.10 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.19 +0.03 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.41 -0.02 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.43 -0.12 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.97 +0.21 70 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 55.28 +0.24 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.14 -0.05 69 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 59.40 -0.02 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.00 -0.26 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.31 -0.23 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.67 -0.19 72 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.89 -0.28 72 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 69.85 -0.65 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.23 -0.63 61 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 74.62 -0.63 61 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 77.04 -0.61 62 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.11 -0.33 61 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 3.61 -0.44 60 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.23 -0.38 60 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.97 -0.39 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.72 -0.40 60 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.55 -0.47 60 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 7.47 -0.48 60 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 8.40 -0.49 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.42 -0.56 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 10.53 -0.57 60 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 11.66 -0.56 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.93 -0.51 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 14.26 -0.49 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 15.64 -0.43 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.08 -0.35 60 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 18.57 -0.28 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.12 -0.26 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 21.78 -0.21 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.46 -0.22 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.48 +0.06 63 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.49 +0.30 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.23 +0.33 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.01 +0.26 64 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.89 +0.25 64 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.39 -0.12 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.33 -0.13 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.24 -0.18 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.28 -0.48 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.73 -0.07 65 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.42 +0.08 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.56 -0.82 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 47.61 -0.82 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.66 -0.82 61 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 51.72 -0.83 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.87 -0.81 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.04 -0.81 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.21 -0.80 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 60.38 -0.81 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.56 -0.81 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.75 -0.80 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.01 -0.78 61 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 69.28 -0.78 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.55 -0.78 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 73.83 -0.77 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.11 -0.77 61 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 78.40 -0.77 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.39 -0.15 59 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.12 -0.18 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.89 -0.19 59 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 6.67 -0.19 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 7.58 -0.23 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.79 -0.25 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.78 -0.24 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.53 -0.62 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 11.67 -0.28 59 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 12.87 -0.23 59 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 14.14 -0.18 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.47 -0.11 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.84 -0.21 59 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 18.26 -0.20 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 19.73 -0.23 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 21.25 -0.25 60 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 22.80 -0.52 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 24.31 -0.32 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 25.98 -0.33 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 27.75 -0.28 61 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 29.60 -0.21 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 31.40 -0.22 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.24 -0.22 61 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 34.60 -0.46 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.90 +0.07 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.23 -0.49 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.14 -0.49 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.05 -0.50 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 43.97 -0.50 60 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 45.90 -0.50 60 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 47.83 -0.50 60 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.86 -0.52 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.91 -0.53 60 0 0 0
TOTAL PUT 136 5,915 +90
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$ 124.400
07AUG26 90.00 C 0.00 0.00 0.00 34.41 -3.69 198 0 130 0
07AUG26 91.00 C 0.00 0.00 0.00 33.41 -3.74 191 0 300 0
07AUG26 92.00 C 0.00 0.00 0.00 32.41 -3.70 185 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 31.41 -3.70 178 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 30.41 -3.71 171 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 29.41 -3.74 165 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 28.41 -3.71 158 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 27.41 -3.84 152 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 26.41 -3.81 146 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 25.41 -3.71 140 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 24.41 -3.69 133 0 30 0
07AUG26 101.00 C 0.00 0.00 0.00 23.41 -3.86 127 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 22.41 -3.71 121 0 1 0
07AUG26 103.00 C 0.00 0.00 0.00 21.41 -3.73 115 0 34 0
07AUG26 104.00 C 0.00 0.00 0.00 20.41 -4.00 109 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 19.41 -3.69 104 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 18.41 -3.71 98 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 17.41 -3.69 92 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 16.41 -3.97 86 0 29 0
07AUG26 109.00 C 0.00 0.00 0.00 15.41 -3.85 81 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 14.41 -4.25 75 0 205 0
07AUG26 111.00 C 0.00 0.00 0.00 13.41 -3.77 69 2 297 -2
07AUG26 112.00 C 0.00 0.00 0.00 12.41 -3.81 64 2 310 0
07AUG26 113.00 C 11.03 11.03 11.03 11.41 -3.86 59 8 219 0
07AUG26 114.00 C 0.00 0.00 0.00 10.41 -3.83 53 2 281 -2
07AUG26 115.00 C 11.50 11.50 11.50 9.41 -3.71 48 4 372 -4
07AUG26 116.00 C 9.06 9.06 8.59 8.41 -3.80 42 79 609 -79
07AUG26 117.00 C 0.00 0.00 0.00 7.41 -3.81 37 0 252 0
07AUG26 118.00 C 6.50 6.50 6.00 6.42 -3.72 44 3 309 0
07AUG26 119.00 C 6.50 6.50 6.50 5.45 -3.99 46 5 1,083 -5
07AUG26 120.00 C 5.00 5.00 3.99 4.49 -3.71 45 269 2,501 -236
07AUG26 121.00 C 4.60 4.60 3.68 3.59 -3.89 45 4 131 -4
07AUG26 122.00 C 3.37 3.37 2.50 2.67 -3.63 41 89 719 -23
07AUG26 123.00 C 2.85 2.85 1.72 1.96 -3.43 43 102 429 +27
07AUG26 124.00 C 2.13 2.23 1.18 1.36 -3.16 44 290 257 -56
07AUG26 125.00 C 2.00 2.10 0.77 0.89 -3.01 44 1,688 1,212 +109
07AUG26 126.00 C 1.40 1.46 0.50 0.55 -2.65 45 1,173 804 +484
07AUG26 127.00 C 1.06 1.15 0.28 0.32 -2.27 45 778 657 +324
07AUG26 128.00 C 0.90 0.90 0.17 0.18 -1.87 46 466 769 +112
07AUG26 129.00 C 0.50 0.52 0.13 0.09 -1.50 46 286 825 -70
07AUG26 130.00 C 0.40 0.44 0.07 0.04 -1.16 45 585 1,099 +115
07AUG26 131.00 C 0.21 0.21 0.05 0.02 -0.86 46 188 366 -139
07AUG26 132.00 C 0.14 0.14 0.02 0.01 -0.62 48 43 198 -21
07AUG26 133.00 C 0.11 0.11 0.05 0.01 -0.43 53 14 548 -4
07AUG26 134.00 C 0.06 0.06 0.06 0.01 -0.29 58 1 310 -1
07AUG26 135.00 C 0.05 0.05 0.01 0.01 -0.19 63 57 520 -41
07AUG26 136.00 C 0.00 0.00 0.00 0.01 -0.12 68 0 216 0
07AUG26 137.00 C 0.03 0.03 0.03 0.01 -0.08 73 2 288 0
07AUG26 138.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 245 0
07AUG26 139.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 6 0
07AUG26 140.00 C 0.01 0.01 0.01 0.01 -0.01 88 76 146 0
07AUG26 141.00 C 0.01 0.01 0.01 0.01 0.00 92 10 19 0
07AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 106 0 70 0
07AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 0.01 - 119 0 0 -
07AUG26 148.00 C 0.00 0.00 0.00 0.01 - 123 0 0 -
14AUG26 97.00 C 0.00 0.00 0.00 27.46 -3.79 0 0 30 0
14AUG26 98.00 C 0.00 0.00 0.00 26.46 -3.76 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 25.46 -3.71 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 24.46 -3.89 0 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 23.47 -3.97 49 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 22.47 -3.71 46 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 21.47 -3.68 43 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 20.47 -3.94 41 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 19.47 -3.91 38 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 18.48 -3.91 42 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 17.49 -3.71 42 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 16.50 -3.88 42 0 2 0
14AUG26 109.00 C 0.00 0.00 0.00 15.51 -3.75 41 0 32 0
14AUG26 110.00 C 0.00 0.00 0.00 14.54 -4.12 42 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 13.57 -3.69 42 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 12.61 -3.69 42 1 1 +1
14AUG26 113.00 C 0.00 0.00 0.00 11.67 -3.67 42 2 2 +2
14AUG26 114.00 C 0.00 0.00 0.00 10.74 -3.65 42 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 9.54 -3.92 29 0 1 0
14AUG26 116.00 C 0.00 0.00 0.00 8.69 -3.86 33 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 7.87 -3.78 36 0 4 0
14AUG26 118.00 C 7.20 7.20 7.20 7.08 -3.70 37 4 11 +4
14AUG26 119.00 C 6.40 6.40 6.40 6.37 -3.66 39 1 2 +1
14AUG26 120.00 C 6.60 6.60 5.65 5.62 -3.26 39 51 41 0
14AUG26 121.00 C 5.12 5.12 5.12 4.95 -3.14 39 49 40 +9
14AUG26 122.00 C 4.89 4.89 4.08 4.33 -3.24 40 82 131 +72
14AUG26 123.00 C 4.35 4.35 3.65 3.76 -3.08 40 31 97 +19
14AUG26 124.00 C 3.22 3.47 3.22 3.24 -2.90 40 9 114 +8
14AUG26 125.00 C 3.70 3.70 2.68 2.77 -2.73 41 225 403 -10
14AUG26 126.00 C 3.30 3.30 2.31 2.35 -2.57 41 90 242 -69
14AUG26 127.00 C 2.96 3.05 1.95 1.97 -2.41 41 169 308 +102
14AUG26 128.00 C 2.56 2.64 1.70 1.70 -2.15 42 285 353 +96
14AUG26 129.00 C 2.21 2.32 1.45 1.41 -2.00 42 60 161 +50
14AUG26 130.00 C 2.50 2.50 1.17 1.17 -1.83 42 476 480 +242
14AUG26 131.00 C 1.59 1.59 0.99 0.96 -1.59 42 94 104 +38
14AUG26 132.00 C 1.10 1.15 0.92 0.77 -1.49 42 86 210 +47
14AUG26 133.00 C 0.81 0.81 0.75 0.62 -1.34 42 13 201 +10
14AUG26 134.00 C 0.77 0.85 0.68 0.49 -1.18 42 78 410 +57
14AUG26 135.00 C 0.93 0.93 0.48 0.38 -1.04 42 171 314 +56
14AUG26 136.00 C 0.55 0.55 0.42 0.30 -0.90 42 209 240 +47
14AUG26 137.00 C 0.45 0.45 0.38 0.23 -0.78 42 263 412 -178
14AUG26 138.00 C 0.44 0.44 0.33 0.17 -0.67 42 6 121 +3
14AUG26 139.00 C 0.26 0.26 0.25 0.13 -0.57 42 13 77 +9
14AUG26 140.00 C 0.40 0.40 0.21 0.10 -0.48 42 155 150 -14
14AUG26 141.00 C 0.25 0.25 0.25 0.08 -0.39 42 10 31 -10
14AUG26 142.00 C 0.00 0.00 0.00 0.06 -0.33 43 0 70 0
14AUG26 143.00 C 0.00 0.00 0.00 0.04 -0.27 42 0 43 0
14AUG26 144.00 C 0.00 0.00 0.00 0.03 -0.22 42 0 30 0
14AUG26 145.00 C 0.14 0.14 0.11 0.02 -0.18 42 17 81 -9
14AUG26 146.00 C 0.05 0.05 0.05 0.01 -0.15 40 5 13 +5
14AUG26 147.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
14AUG26 148.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 79.48 -3.73 112 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 78.48 -3.74 0 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 77.48 -3.71 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 76.48 -3.98 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 75.49 -3.95 117 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 74.49 -3.80 109 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 71.99 -3.74 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 69.50 -4.03 101 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 67.00 -3.99 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 64.51 -3.98 93 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 62.01 -3.79 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 59.51 -3.99 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 57.02 -3.70 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 54.52 -3.80 0 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 52.03 -4.01 67 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 49.53 -3.78 0 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 47.04 -3.79 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 44.54 -4.20 0 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 41.92 -3.94 0 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 39.45 -3.97 0 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 36.99 -3.92 0 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 34.43 -4.13 0 0 677 0
28AUG26 92.50 C 33.00 33.00 32.00 32.08 -4.03 46 4 1,181 -1
28AUG26 95.00 C 0.00 0.00 0.00 29.69 -3.95 55 0 2,267 0
28AUG26 97.50 C 27.20 27.20 27.20 27.25 -3.43 53 1 3,152 -1
28AUG26 100.00 C 24.39 24.99 24.39 25.36 -3.00 67 650 2,093 -372
28AUG26 102.50 C 22.45 22.45 22.00 22.32 -3.63 46 547 3,052 -546
28AUG26 105.00 C 19.90 20.00 19.90 20.02 -3.47 47 2 2,506 -1
28AUG26 107.50 C 18.00 18.00 18.00 17.72 -4.09 46 1 2,391 0
28AUG26 110.00 C 16.68 16.68 15.30 15.44 -3.22 45 47 6,161 -36
28AUG26 112.50 C 14.15 14.15 14.15 13.65 -3.15 48 171 7,078 -170
28AUG26 115.00 C 12.60 12.60 11.05 11.40 -3.30 44 73 2,420 +1
28AUG26 117.50 C 9.71 9.71 9.54 9.53 -3.29 44 20 2,353 -10
28AUG26 120.00 C 9.57 9.57 7.78 7.98 -3.02 44 103 7,656 -37
28AUG26 122.50 C 6.90 7.24 6.49 6.59 -2.66 45 25 2,411 -10
28AUG26 125.00 C 6.21 6.21 5.20 5.38 -2.46 45 143 6,385 -34
28AUG26 127.50 C 5.25 5.25 4.24 4.33 -2.17 45 105 4,882 -28
28AUG26 130.00 C 4.20 4.20 3.40 3.44 -2.00 46 731 10,660 +145
28AUG26 132.50 C 3.30 3.30 2.73 2.83 -1.67 47 1,071 3,140 -978
28AUG26 135.00 C 2.65 2.80 2.17 2.20 -1.42 47 642 8,206 +225
28AUG26 137.50 C 2.26 2.27 1.74 1.70 -1.18 47 259 2,662 -72
28AUG26 140.00 C 1.80 1.80 1.35 1.28 -0.98 47 694 7,511 -54
28AUG26 142.50 C 1.45 1.45 1.06 0.96 -0.80 47 377 5,040 -104
28AUG26 145.00 C 1.15 1.15 0.82 0.71 -0.64 47 985 6,279 +448
28AUG26 147.50 C 0.84 0.87 0.67 0.52 -0.51 47 809 3,005 +477
28AUG26 150.00 C 0.72 0.72 0.53 0.37 -0.41 47 109 12,872 -8
28AUG26 152.50 C 0.54 0.54 0.46 0.26 -0.32 47 121 3,179 +9
28AUG26 155.00 C 0.58 0.58 0.36 0.19 -0.24 47 106 3,307 +90
28AUG26 157.50 C 0.38 0.38 0.35 0.13 -0.19 47 5 803 0
28AUG26 160.00 C 0.35 0.40 0.21 0.09 -0.14 47 55 2,361 +46
28AUG26 162.50 C 0.00 0.00 0.00 0.07 -0.09 47 0 808 0
28AUG26 165.00 C 0.13 0.13 0.13 0.05 -0.07 48 2 2,034 0
28AUG26 167.50 C 0.00 0.00 0.00 0.03 -0.06 47 0 624 0
28AUG26 170.00 C 0.09 0.09 0.09 0.02 -0.04 47 10 540 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 364 0
28AUG26 175.00 C 0.07 0.07 0.06 0.01 -0.02 47 400 1,292 +322
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 755 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 305 0
28AUG26 200.00 C 0.01 0.01 0.01 0.01 0.00 64 15 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 79.48 -4.06 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 78.48 -4.06 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 77.49 -3.70 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 76.50 -4.06 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 75.50 -4.07 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 74.51 -4.07 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 72.03 -4.06 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 69.54 -4.07 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 67.00 -4.13 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 64.58 -4.07 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 62.08 -4.09 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.62 -4.07 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.14 -4.08 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.67 -4.07 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 52.21 -4.07 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.76 -3.87 52 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 47.31 -4.06 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.78 -3.96 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 42.35 -4.15 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.91 -4.15 48 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 37.47 -4.03 47 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 35.09 -3.99 48 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 32.71 -3.98 47 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 30.36 -3.33 46 0 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 28.04 -3.97 46 0 4,892 0
29SEP26 100.00 C 0.00 0.00 0.00 25.86 -2.64 46 0 1,680 0
29SEP26 102.50 C 23.66 23.66 23.66 24.31 -3.05 52 11 1,257 0
29SEP26 105.00 C 22.20 22.20 21.69 21.00 -4.59 40 41 6,239 0
29SEP26 107.50 C 0.00 0.00 0.00 19.04 -3.80 41 0 1,717 0
29SEP26 110.00 C 17.41 17.50 17.40 17.32 -3.36 43 103 8,896 0
29SEP26 112.50 C 0.00 0.00 0.00 15.37 -3.54 42 1 4,188 0
29SEP26 115.00 C 13.53 14.20 13.53 13.85 -3.47 43 22 4,715 -20
29SEP26 117.50 C 13.36 13.36 12.49 12.23 -3.17 43 14 5,435 -13
29SEP26 120.00 C 11.86 11.86 10.75 10.93 -2.76 44 381 10,455 +31
29SEP26 122.50 C 9.70 9.80 9.41 9.53 -2.79 43 135 5,778 +72
29SEP26 125.00 C 9.35 9.35 8.22 8.43 -2.28 44 501 7,281 +80
29SEP26 127.50 C 8.30 8.30 7.25 7.31 -2.41 44 446 3,431 -114
29SEP26 130.00 C 7.24 7.24 6.50 6.42 -2.13 44 156 16,143 +23
29SEP26 132.50 C 5.90 5.95 5.65 5.60 -2.03 45 446 2,402 +313
29SEP26 135.00 C 5.85 5.85 4.92 4.97 -1.74 45 230 8,554 -65
29SEP26 137.50 C 4.61 4.75 4.34 4.28 -1.63 46 76 4,778 -24
29SEP26 140.00 C 4.28 4.28 3.65 3.65 -1.47 45 101 19,489 -13
29SEP26 142.50 C 3.40 3.40 3.22 3.10 -1.33 45 91 4,129 +7
29SEP26 145.00 C 3.23 3.23 2.81 2.62 -1.19 45 33 18,143 -3
29SEP26 147.50 C 2.59 2.59 2.59 2.21 -1.06 45 17 3,924 0
29SEP26 150.00 C 2.76 2.76 2.13 1.85 -0.94 45 149 10,984 +70
29SEP26 152.50 C 2.00 2.00 1.85 1.55 -0.83 45 180 4,010 +146
29SEP26 155.00 C 2.00 2.00 1.60 1.29 -0.73 45 10 9,725 -4
29SEP26 157.50 C 1.55 1.55 1.52 1.07 -0.64 45 13 5,949 +8
29SEP26 160.00 C 1.35 1.35 1.24 0.89 -0.55 45 33 10,164 +4
29SEP26 162.50 C 0.00 0.00 0.00 0.73 -0.49 45 0 3,050 0
29SEP26 165.00 C 1.05 1.13 1.03 0.60 -0.42 45 7 5,995 -3
29SEP26 167.50 C 0.00 0.00 0.00 0.49 -0.36 45 0 6,553 0
29SEP26 170.00 C 0.74 0.74 0.74 0.40 -0.31 45 4 6,102 0
29SEP26 172.50 C 0.00 0.00 0.00 0.33 -0.26 45 0 7,115 0
29SEP26 175.00 C 0.73 0.73 0.55 0.27 -0.22 45 32 12,265 -2
29SEP26 177.50 C 0.00 0.00 0.00 0.22 -0.19 45 0 6,221 0
29SEP26 180.00 C 0.48 0.48 0.48 0.18 -0.16 45 5 5,447 -5
29SEP26 182.50 C 0.00 0.00 0.00 0.14 -0.14 45 0 662 0
29SEP26 185.00 C 0.43 0.43 0.43 0.12 -0.11 45 4 2,021 0
29SEP26 187.50 C 0.35 0.35 0.35 0.09 -0.10 45 1 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.08 -0.07 45 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.06 -0.07 45 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 364 0
29SEP26 197.50 C 0.00 0.00 0.00 0.04 -0.05 45 0 602 0
29SEP26 200.00 C 0.25 0.25 0.20 0.03 -0.04 45 12 7,432 +2
29SEP26 205.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 452 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 608 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,085 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,429 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,067 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,125 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 345 0
29SEP26 255.00 C 0.04 0.04 0.04 0.01 0.00 59 10 40 +10
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 79.61 -4.00 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 78.56 -4.13 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 77.57 -4.13 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 76.58 -4.08 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 75.65 -4.07 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 74.65 -4.06 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 72.11 -4.05 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 69.62 -4.13 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 67.19 -4.03 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 64.71 -3.99 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 62.23 -3.94 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 59.71 -3.98 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 57.32 -3.90 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 54.67 -4.07 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 52.22 -4.12 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 49.80 -4.10 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 47.41 -4.09 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 45.01 -4.08 40 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 42.75 -3.96 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 40.23 -4.08 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 37.86 -4.03 43 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 35.52 -4.03 43 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 33.34 -3.88 44 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 31.07 -3.85 44 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 28.87 -3.78 43 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 26.76 -3.69 43 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 24.69 -3.58 43 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 22.71 -3.54 43 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 20.84 -3.42 43 0 1,037 0
29OCT26 110.00 C 0.00 0.00 0.00 19.05 -3.38 43 0 1,586 0
29OCT26 112.50 C 0.00 0.00 0.00 17.37 -3.51 43 0 2,823 0
29OCT26 115.00 C 0.00 0.00 0.00 15.78 -2.92 43 2 3,650 0
29OCT26 117.50 C 14.20 14.20 14.20 13.88 -3.21 41 3 2,661 +3
29OCT26 120.00 C 13.85 13.85 12.63 12.51 -2.93 41 3 2,331 +1
29OCT26 122.50 C 11.60 11.60 11.60 11.32 -2.93 42 1 1,503 0
29OCT26 125.00 C 10.61 10.61 10.30 10.15 -2.49 42 15 13,176 0
29OCT26 127.50 C 9.76 9.76 9.11 9.12 -2.51 42 2,075 4,216 +1,782
29OCT26 130.00 C 8.74 8.74 8.13 8.19 -2.23 42 31 2,502 +30
29OCT26 132.50 C 7.79 7.79 7.32 7.34 -2.11 43 531 852 -479
29OCT26 135.00 C 7.36 7.36 6.50 6.58 -1.95 43 1,066 4,219 +996
29OCT26 137.50 C 6.09 6.09 6.09 5.90 -1.86 43 5 431 +5
29OCT26 140.00 C 6.00 6.00 5.23 5.25 -1.67 44 107 2,955 +60
29OCT26 142.50 C 4.93 4.93 4.67 4.61 -1.55 43 33 685 +30
29OCT26 145.00 C 4.37 4.60 4.29 4.05 -1.42 43 44 663 +5
29OCT26 147.50 C 4.14 4.15 4.14 3.54 -1.31 43 11 450 0
29OCT26 150.00 C 3.65 3.65 3.45 3.09 -1.20 43 44 1,205 -18
29OCT26 152.50 C 3.11 3.11 3.11 2.69 -1.09 43 19 703 0
29OCT26 155.00 C 3.00 3.00 2.73 2.34 -0.99 43 10 1,212 -1
29OCT26 157.50 C 2.39 2.39 2.39 2.03 -0.90 43 1 699 0
29OCT26 160.00 C 2.24 2.24 2.17 1.76 -0.81 43 26 1,785 +6
29OCT26 162.50 C 0.00 0.00 0.00 1.52 -0.73 43 0 193 0
29OCT26 165.00 C 1.92 1.92 1.92 1.31 -0.66 43 2 60 0
29OCT26 167.50 C 0.00 0.00 0.00 1.13 -0.59 43 0 65 0
29OCT26 170.00 C 1.50 1.50 1.42 0.97 -0.53 43 7 181 +3
29OCT26 172.50 C 0.00 0.00 0.00 0.83 -0.47 43 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.71 -0.42 43 0 60 0
29OCT26 177.50 C 0.00 0.00 0.00 0.61 -0.37 43 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.52 -0.33 43 0 18 0
29OCT26 182.50 C 0.00 0.00 0.00 0.44 -0.30 43 0 2 0
29OCT26 185.00 C 0.00 0.00 0.00 0.38 -0.26 43 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.32 -0.23 43 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.27 -0.20 43 0 11 0
29OCT26 192.50 C 0.00 0.00 0.00 0.23 -0.18 43 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.20 -0.15 43 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.17 -0.13 43 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.14 -0.12 43 0 21 0
29OCT26 205.00 C 0.43 0.43 0.43 0.10 - 43 6 6 -
27NOV26 45.00 C 0.00 0.00 0.00 79.82 -3.79 63 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 78.84 -4.01 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 77.84 -3.86 61 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 76.84 -4.05 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 75.86 -3.86 59 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 74.86 -4.06 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 72.37 -3.79 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 69.91 -3.84 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 67.44 -3.78 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 65.00 -3.70 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 62.57 -3.66 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 60.16 -3.67 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 57.75 -3.67 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 55.20 -4.08 50 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 52.81 -3.80 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 50.58 -3.62 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 48.20 -3.60 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 45.83 -3.61 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 43.47 -3.86 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 41.14 -3.87 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 38.84 -3.54 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 36.58 -3.80 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 34.27 -3.85 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 32.21 -3.41 46 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 30.00 -3.79 44 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 27.97 -4.12 44 0 5 0
27NOV26 102.50 C 0.00 0.00 0.00 25.99 -3.56 44 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 24.15 -3.58 44 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.40 -3.45 44 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.72 -3.34 44 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 19.12 -3.01 44 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 17.22 -3.30 42 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 15.80 -3.41 42 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 14.73 -2.71 43 0 35 0
27NOV26 122.50 C 13.46 13.46 13.39 13.36 -2.86 43 3 2 0
27NOV26 125.00 C 13.19 13.19 12.09 12.19 -2.63 43 323 304 +197
27NOV26 127.50 C 0.00 0.00 0.00 11.18 -2.58 43 0 52 0
27NOV26 130.00 C 10.73 10.73 10.29 10.23 -2.40 43 17 734 +17
27NOV26 132.50 C 9.50 9.50 9.50 9.34 -2.28 44 2 94 +2
27NOV26 135.00 C 8.60 8.60 8.60 8.53 -2.14 44 5 141 +5
27NOV26 137.50 C 7.95 7.95 7.95 7.81 -2.01 44 30 120 +30
27NOV26 140.00 C 7.18 7.18 7.18 7.14 -1.88 44 30 218 0
27NOV26 142.50 C 6.66 6.85 6.47 6.46 -1.76 44 225 405 +224
27NOV26 145.00 C 0.00 0.00 0.00 5.82 -1.66 44 0 64 0
27NOV26 147.50 C 5.73 5.73 5.39 5.24 -1.55 44 27 30 +24
27NOV26 150.00 C 5.13 5.13 5.02 4.71 -1.45 44 240 242 +217
27NOV26 152.50 C 0.00 0.00 0.00 4.22 -1.36 44 0 7 0
27NOV26 155.00 C 0.00 0.00 0.00 3.78 -1.26 44 0 194 0
27NOV26 157.50 C 0.00 0.00 0.00 3.39 -1.17 44 0 2 0
27NOV26 160.00 C 3.61 3.61 3.43 3.03 -1.08 44 97 272 +79
27NOV26 162.50 C 3.14 3.14 3.14 2.70 -1.01 44 11 39 0
27NOV26 165.00 C 0.00 0.00 0.00 2.41 -0.93 44 0 42 0
27NOV26 167.50 C 2.72 2.72 2.72 2.15 -0.86 44 30 39 +30
27NOV26 170.00 C 2.62 2.62 2.49 1.91 -0.79 44 136 305 +136
27NOV26 172.50 C 0.00 0.00 0.00 1.70 -0.73 44 0 1 0
27NOV26 175.00 C 2.11 2.11 2.11 1.51 -0.67 44 65 130 +65
27NOV26 177.50 C 0.00 0.00 0.00 1.34 -0.61 44 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 1.19 -0.56 44 0 3 0
27NOV26 182.50 C 1.63 1.63 1.63 1.06 -0.51 44 65 65 +65
27NOV26 185.00 C 1.50 1.50 1.50 0.93 -0.47 44 30 32 +30
27NOV26 187.50 C 0.00 0.00 0.00 0.83 -0.42 44 0 61 0
27NOV26 190.00 C 0.00 0.00 0.00 0.73 -0.39 44 0 135 0
27NOV26 192.50 C 0.00 0.00 0.00 0.65 -0.35 44 0 47 0
27NOV26 195.00 C 0.00 0.00 0.00 0.57 -0.32 44 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 0.50 -0.30 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.44 -0.27 44 0 1 0
27NOV26 205.00 C 0.85 0.88 0.85 0.35 - 44 8 8 -
30DEC26 45.00 C 0.00 0.00 0.00 80.00 -3.61 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 79.02 -3.83 66 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 78.03 -3.86 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 77.05 -3.86 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 76.07 -3.83 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 75.09 -3.83 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 72.66 -3.52 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 70.22 -3.89 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 67.81 -3.89 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 65.34 -4.00 57 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 62.94 -3.61 57 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 60.64 -3.84 58 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 58.26 -3.59 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.87 -3.86 55 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 53.50 -3.57 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.15 -3.85 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.79 -3.82 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.45 -3.82 50 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 44.15 -3.80 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 41.88 -3.78 48 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 39.64 -3.75 47 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 37.48 -3.69 47 0 1,273 0
30DEC26 92.50 C 34.80 34.80 34.80 35.28 -3.72 46 1 659 -1
30DEC26 95.00 C 0.00 0.00 0.00 33.26 -3.63 45 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 31.27 -2.52 45 0 3,137 0
30DEC26 100.00 C 0.00 0.00 0.00 29.06 -3.03 43 0 3,803 0
30DEC26 102.50 C 27.38 27.38 27.38 27.18 -3.60 43 1 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 25.50 -3.49 44 0 2,599 0
30DEC26 107.50 C 0.00 0.00 0.00 23.73 -3.39 43 0 3,132 0
30DEC26 110.00 C 23.25 23.25 21.98 22.09 -3.77 43 92 3,010 -2
30DEC26 112.50 C 0.00 0.00 0.00 20.59 -3.08 43 0 4,190 0
30DEC26 115.00 C 0.00 0.00 0.00 18.75 -3.31 42 0 5,199 0
30DEC26 117.50 C 18.60 18.60 18.60 17.43 -2.98 42 1 5,051 +1
30DEC26 120.00 C 16.20 16.30 16.20 16.13 -3.07 42 2 21,759 +1
30DEC26 122.50 C 0.00 0.00 0.00 14.98 -2.89 42 0 934 0
30DEC26 125.00 C 14.00 14.11 13.76 13.84 -2.71 42 34 2,729 +29
30DEC26 127.50 C 13.34 13.34 13.00 12.81 -2.61 43 34 4,792 -1
30DEC26 130.00 C 12.77 12.77 11.81 11.81 -2.53 43 9 18,059 +6
30DEC26 132.50 C 10.99 11.01 10.99 10.95 -2.36 43 1,029 6,977 +82
30DEC26 135.00 C 10.60 10.60 10.18 10.11 -2.29 43 22 4,066 0
30DEC26 137.50 C 0.00 0.00 0.00 9.35 -2.11 43 0 3,503 0
30DEC26 140.00 C 9.05 9.08 8.66 8.62 -2.01 44 537 5,067 +531
30DEC26 142.50 C 8.13 8.13 8.13 7.96 -1.88 44 30 1,371 0
30DEC26 145.00 C 7.90 7.90 7.43 7.33 -1.83 44 31 9,310 +30
30DEC26 147.50 C 6.87 6.87 6.86 6.70 -1.74 44 16 3,269 0
30DEC26 150.00 C 6.64 6.80 6.24 6.12 -1.64 44 24 7,948 +1
30DEC26 152.50 C 5.90 5.90 5.90 5.58 -1.56 44 2 744 -2
30DEC26 155.00 C 5.88 5.88 5.88 5.09 -1.46 44 4 3,056 0
30DEC26 157.50 C 0.00 0.00 0.00 4.63 -1.38 44 0 722 0
30DEC26 160.00 C 4.79 4.88 4.75 4.22 -1.29 44 6 5,009 +1
30DEC26 162.50 C 4.31 4.33 4.31 3.83 -1.22 44 16 1,112 -2
30DEC26 165.00 C 4.06 4.06 4.05 3.48 -1.15 44 6 9,925 0
30DEC26 167.50 C 0.00 0.00 0.00 3.16 -1.07 44 0 3,530 0
30DEC26 170.00 C 3.80 3.80 3.46 2.87 -1.00 44 39 21,468 +1
30DEC26 172.50 C 3.17 3.17 3.17 2.60 -0.94 44 13 1,944 -13
30DEC26 175.00 C 0.00 0.00 0.00 2.36 -0.87 44 0 889 0
30DEC26 177.50 C 0.00 0.00 0.00 2.13 -0.82 43 0 830 0
30DEC26 180.00 C 2.58 2.58 2.58 1.93 -0.76 43 1 3,403 -1
30DEC26 182.50 C 0.00 0.00 0.00 1.75 -0.71 44 0 1,097 0
30DEC26 185.00 C 0.00 0.00 0.00 1.58 -0.66 43 0 679 0
30DEC26 187.50 C 0.00 0.00 0.00 1.43 -0.61 43 0 334 0
30DEC26 190.00 C 2.00 2.00 2.00 1.29 -0.57 43 2 931 0
30DEC26 192.50 C 1.82 1.82 1.82 1.17 -0.52 43 125 339 +2
30DEC26 195.00 C 1.69 1.69 1.69 1.05 -0.49 43 45 1,531 -45
30DEC26 197.50 C 0.00 0.00 0.00 0.95 -0.45 43 0 614 0
30DEC26 200.00 C 1.64 1.64 1.64 0.86 -0.41 43 1 765 0
30DEC26 205.00 C 0.00 0.00 0.00 0.70 -0.35 43 0 1,807 0
30DEC26 210.00 C 0.00 0.00 0.00 0.57 -0.30 43 0 404 0
30DEC26 215.00 C 0.00 0.00 0.00 0.46 -0.26 43 0 488 0
30DEC26 220.00 C 1.10 1.10 1.10 0.37 -0.22 43 1 319 +1
30DEC26 225.00 C 0.00 0.00 0.00 0.30 -0.19 43 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.24 -0.16 43 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.20 -0.13 43 0 204 0
30DEC26 240.00 C 0.60 0.60 0.60 0.16 -0.11 43 4 351 -4
30DEC26 245.00 C 0.00 0.00 0.00 0.13 -0.09 43 0 120 0
30DEC26 250.00 C 0.49 0.49 0.49 0.11 -0.07 44 14 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 208 0
30DEC26 300.00 C 0.24 0.24 0.24 0.01 -0.01 43 1 2,441 0
30MAR27 45.00 C 0.00 0.00 0.00 80.54 -3.63 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 79.56 -3.80 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 78.63 -3.62 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 77.68 -3.76 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 76.74 -3.66 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 75.79 -3.66 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 73.44 -3.72 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 71.08 -3.65 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 68.62 -4.02 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 66.38 -3.91 57 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 64.04 -3.71 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 61.70 -3.81 54 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 59.38 -3.70 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 57.07 -3.70 52 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 54.79 -3.80 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.54 -3.65 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 50.32 -3.82 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.02 -3.60 47 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 45.89 -3.83 47 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 43.78 -3.54 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.72 -3.79 46 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 39.71 -3.73 45 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 37.84 -3.65 45 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 35.85 -3.67 45 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 34.00 -3.63 44 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 32.21 -3.56 44 0 4,074 0
30MAR27 102.50 C 0.00 0.00 0.00 30.58 -3.44 44 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 28.91 -3.36 44 0 1,189 0
30MAR27 107.50 C 0.00 0.00 0.00 27.31 -3.27 44 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 25.78 -3.21 43 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 24.31 -3.13 43 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 22.78 -3.19 43 0 3,041 0
30MAR27 117.50 C 0.00 0.00 0.00 21.64 -2.91 43 0 556 0
30MAR27 120.00 C 20.32 20.32 20.32 20.19 -2.31 43 3 10,695 -3
30MAR27 122.50 C 19.66 19.66 19.05 19.05 -2.03 43 18 532 +3
30MAR27 125.00 C 0.00 0.00 0.00 17.89 -2.09 43 0 4,500 0
30MAR27 127.50 C 16.91 16.91 16.91 16.85 -3.12 43 3 3,338 -3
30MAR27 130.00 C 0.00 0.00 0.00 15.84 -2.59 43 0 7,683 0
30MAR27 132.50 C 15.37 15.37 15.37 14.94 -2.48 43 4 1,010 +4
30MAR27 135.00 C 15.02 15.02 14.20 14.20 -2.25 43 9 2,249 -6
30MAR27 137.50 C 0.00 0.00 0.00 13.26 -2.27 43 0 375 0
30MAR27 140.00 C 12.80 12.85 12.40 12.48 -2.19 43 25 5,812 0
30MAR27 142.50 C 0.00 0.00 0.00 11.77 -2.10 43 0 548 0
30MAR27 145.00 C 0.00 0.00 0.00 11.10 -2.01 44 0 380 0
30MAR27 147.50 C 0.00 0.00 0.00 10.43 -1.96 44 0 606 0
30MAR27 150.00 C 10.20 10.20 10.20 9.89 -1.72 44 20 1,923 +20
30MAR27 152.50 C 0.00 0.00 0.00 9.29 -1.66 44 0 522 0
30MAR27 155.00 C 0.00 0.00 0.00 8.70 -1.59 44 0 2,626 0
30MAR27 157.50 C 0.00 0.00 0.00 8.15 -1.51 44 1 491 0
30MAR27 160.00 C 0.00 0.00 0.00 7.62 -1.45 44 0 1,662 0
30MAR27 162.50 C 0.00 0.00 0.00 7.13 -1.39 44 0 910 0
30MAR27 165.00 C 7.04 7.04 7.04 6.67 -1.32 44 60 1,935 0
30MAR27 167.50 C 0.00 0.00 0.00 6.23 -1.27 44 0 2,776 0
30MAR27 170.00 C 0.00 0.00 0.00 5.83 -1.20 44 0 387 0
30MAR27 172.50 C 0.00 0.00 0.00 5.45 -1.14 44 0 219 0
30MAR27 175.00 C 0.00 0.00 0.00 5.09 -1.09 44 0 973 0
30MAR27 177.50 C 5.33 5.33 5.33 4.75 -1.05 44 65 399 +65
30MAR27 180.00 C 0.00 0.00 0.00 4.44 -0.99 44 0 324 0
30MAR27 182.50 C 0.00 0.00 0.00 4.14 -0.95 44 0 264 0
30MAR27 185.00 C 0.00 0.00 0.00 3.87 -0.90 44 0 375 0
30MAR27 187.50 C 0.00 0.00 0.00 3.61 -0.86 44 0 485 0
30MAR27 190.00 C 4.24 4.24 4.17 3.37 -0.81 44 10 454 0
30MAR27 192.50 C 0.00 0.00 0.00 3.15 -0.77 44 0 851 0
30MAR27 195.00 C 0.00 0.00 0.00 2.94 -0.73 44 0 1,659 0
30MAR27 197.50 C 0.00 0.00 0.00 2.74 -0.69 44 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 2.56 -0.65 44 0 99 0
30MAR27 205.00 C 2.98 2.98 2.98 2.22 - 43 60 60 -
29JUN27 45.00 C 0.00 0.00 0.00 81.19 -3.85 65 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 80.26 -3.74 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 79.33 -3.83 64 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 78.41 -3.84 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 77.48 -3.61 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 76.55 -3.61 62 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 74.24 -3.64 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 71.93 -3.64 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 69.63 -3.60 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 67.33 -3.60 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 65.05 -3.58 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 62.79 -3.57 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 60.55 -3.55 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 58.34 -3.54 52 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 56.16 -3.52 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 54.01 -3.51 50 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 51.89 -3.48 49 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 49.83 -3.48 49 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 47.80 -3.76 48 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 45.80 -3.74 48 0 35 0
29JUN27 87.50 C 0.00 0.00 0.00 43.87 -3.68 47 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 41.98 -3.63 47 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 40.13 -3.61 46 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 38.35 -3.54 46 0 435 0
29JUN27 97.50 C 0.00 0.00 0.00 36.60 -3.50 45 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 34.92 -2.94 45 0 2,602 0
29JUN27 102.50 C 0.00 0.00 0.00 33.30 -3.41 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 31.72 -3.36 45 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 30.22 -3.27 44 0 480 0
29JUN27 110.00 C 25.43 25.43 25.43 28.83 -3.15 44 1 4,199 -1
29JUN27 112.50 C 0.00 0.00 0.00 27.38 -3.15 44 0 370 0
29JUN27 115.00 C 0.00 0.00 0.00 26.00 -2.92 44 0 615 0
29JUN27 117.50 C 0.00 0.00 0.00 24.67 -3.27 44 0 2,270 0
29JUN27 120.00 C 0.00 0.00 0.00 23.45 -2.85 44 0 1,152 0
29JUN27 122.50 C 22.42 22.42 22.42 22.32 -2.88 44 1 52 +1
29JUN27 125.00 C 21.35 21.35 21.18 21.27 -2.69 44 21 1,259 0
29JUN27 127.50 C 0.00 0.00 0.00 20.07 -2.83 43 0 265 0
29JUN27 130.00 C 19.30 19.30 19.30 19.11 -2.70 43 2 1,062 0
29JUN27 132.50 C 0.00 0.00 0.00 18.22 -2.51 44 0 204 0
29JUN27 135.00 C 0.00 0.00 0.00 17.32 -2.38 44 0 217 0
29JUN27 137.50 C 0.00 0.00 0.00 16.48 -2.32 44 0 210 0
29JUN27 140.00 C 15.80 15.80 15.68 15.65 -2.41 44 18 501 +18
29JUN27 142.50 C 0.00 0.00 0.00 14.94 -2.29 44 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 14.26 -2.11 44 0 287 0
29JUN27 147.50 C 0.00 0.00 0.00 13.56 -2.01 44 0 160 0
29JUN27 150.00 C 13.32 13.32 13.32 12.92 -1.84 44 2 1,077 +2
29JUN27 152.50 C 0.00 0.00 0.00 12.29 -1.80 44 0 293 0
29JUN27 155.00 C 0.00 0.00 0.00 11.63 -1.80 44 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 10.97 -1.79 44 0 787 0
29JUN27 160.00 C 11.20 11.20 11.20 10.45 -1.65 44 2 1,306 -2
29JUN27 162.50 C 0.00 0.00 0.00 9.93 -1.52 44 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 9.42 -1.50 44 0 2 0
29JUN27 167.50 C 0.00 0.00 0.00 8.91 -1.50 44 0 11 0
29JUN27 170.00 C 0.00 0.00 0.00 8.41 -1.48 44 0 18 0
29JUN27 172.50 C 8.57 8.57 8.57 7.97 -1.42 44 9 9 +9
29JUN27 175.00 C 0.00 0.00 0.00 7.58 -1.31 44 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 7.20 -1.21 44 0 0 0
29JUN27 180.00 C 7.51 7.51 7.48 6.82 -1.21 44 90 99 +90
29JUN27 182.50 C 7.17 7.17 7.17 6.45 -1.20 44 11 11 +9
29JUN27 185.00 C 0.00 0.00 0.00 6.07 -1.20 44 0 66 0
29JUN27 187.50 C 0.00 0.00 0.00 5.76 -1.14 44 0 134 0
29JUN27 190.00 C 0.00 0.00 0.00 5.48 -1.04 44 0 102 0
29JUN27 192.50 C 0.00 0.00 0.00 5.21 -0.94 44 0 219 0
29JUN27 195.00 C 0.00 0.00 0.00 4.93 -0.95 44 0 112 0
29JUN27 197.50 C 0.00 0.00 0.00 4.67 -0.93 44 0 65 0
29JUN27 200.00 C 5.37 5.52 5.23 4.40 -0.93 44 67 162 +67
29JUN27 205.00 C 4.92 5.06 4.92 3.95 - 44 335 335 -
TOTAL CALL 28,795 814,797 +5,305
07AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 223 0 29 0
07AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 216 0 81 0
07AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 209 0 17 0
07AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 188 0 40 0
07AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 182 0 191 0
07AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 175 0 36 0
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 168 0 46 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 162 0 11 0
07AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 155 0 190 0
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 149 0 77 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 143 0 40 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 136 0 205 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 130 0 147 0
07AUG26 105.00 P 0.01 0.01 0.01 0.01 0.00 124 10 308 0
07AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 118 0 317 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 111 0 139 0
07AUG26 108.00 P 0.03 0.03 0.03 0.01 0.00 105 4 401 0
07AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 99 0 210 0
07AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,574 0
07AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 86 0 680 0
07AUG26 112.00 P 0.01 0.01 0.01 0.01 0.00 80 46 464 -46
07AUG26 113.00 P 0.01 0.01 0.01 0.01 0.00 74 1 547 -1
07AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 68 0 524 0
07AUG26 115.00 P 0.05 0.05 0.02 0.01 0.00 62 40 713 0
07AUG26 116.00 P 0.05 0.05 0.04 0.01 0.00 56 59 277 +34
07AUG26 117.00 P 0.05 0.07 0.05 0.01 -0.01 50 34 352 +14
07AUG26 118.00 P 0.08 0.11 0.08 0.02 -0.01 48 7 296 -2
07AUG26 119.00 P 0.12 0.20 0.12 0.04 -0.01 46 5 637 0
07AUG26 120.00 P 0.20 0.32 0.13 0.09 0.00 46 563 595 -60
07AUG26 121.00 P 0.26 0.56 0.23 0.18 +0.03 45 150 218 -41
07AUG26 122.00 P 0.40 0.78 0.39 0.35 +0.12 46 665 571 +86
07AUG26 123.00 P 0.62 1.13 0.60 0.63 +0.29 46 170 599 -15
07AUG26 124.00 P 0.89 1.68 0.89 1.03 +0.52 47 1,981 1,386 +368
07AUG26 125.00 P 1.25 2.16 1.13 1.55 +0.78 47 529 1,128 +10
07AUG26 126.00 P 1.78 2.78 1.78 2.22 +1.19 48 103 480 -18
07AUG26 127.00 P 2.30 3.60 2.30 3.00 +1.60 50 74 187 -24
07AUG26 128.00 P 3.00 4.18 2.68 3.88 +2.03 53 23 640 -19
07AUG26 129.00 P 4.00 5.30 4.00 4.77 +2.37 54 13 497 -7
07AUG26 130.00 P 4.50 5.90 4.50 5.80 +2.71 65 94 92 -2
07AUG26 131.00 P 0.00 0.00 0.00 6.81 +3.05 74 0 30 0
07AUG26 132.00 P 6.60 6.60 6.60 7.71 +3.35 71 2 33 -2
07AUG26 133.00 P 7.95 8.79 7.95 8.79 +3.38 88 2 1 +1
07AUG26 134.00 P 8.20 8.20 8.20 9.89 +3.74 105 1 60 -1
07AUG26 135.00 P 0.00 0.00 0.00 10.92 +3.98 116 0 60 0
07AUG26 136.00 P 0.00 0.00 0.00 11.95 +3.89 126 0 30 0
07AUG26 137.00 P 0.00 0.00 0.00 12.98 +3.78 137 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 14.01 +4.05 147 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 15.04 +4.13 157 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 16.05 +4.14 166 0 0 0
07AUG26 141.00 P 0.00 0.00 0.00 17.05 +4.13 173 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 18.05 +4.15 181 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 19.05 +4.15 187 0 0 0
07AUG26 144.00 P 0.00 0.00 0.00 20.05 +4.15 194 0 0 0
07AUG26 145.00 P 0.00 0.00 0.00 21.05 +4.15 201 0 0 0
07AUG26 146.00 P 0.00 0.00 0.00 22.05 +4.15 207 0 0 0
07AUG26 147.00 P 0.00 0.00 0.00 23.05 - 214 0 0 -
07AUG26 148.00 P 0.00 0.00 0.00 24.05 - 220 0 0 -
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
14AUG26 101.00 P 0.03 0.03 0.03 0.01 0.00 52 100 100 +96
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
14AUG26 107.00 P 0.00 0.00 0.00 0.02 0.00 42 0 41 0
14AUG26 108.00 P 0.00 0.00 0.00 0.03 0.00 42 0 34 0
14AUG26 109.00 P 0.00 0.00 0.00 0.05 0.00 43 0 7 0
14AUG26 110.00 P 0.19 0.20 0.18 0.07 +0.01 42 59 68 +16
14AUG26 111.00 P 0.22 0.24 0.21 0.10 +0.01 42 9 43 +9
14AUG26 112.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 36 0
14AUG26 113.00 P 0.35 0.35 0.32 0.20 +0.04 42 17 59 +15
14AUG26 114.00 P 0.37 0.37 0.37 0.27 +0.06 42 10 140 +9
14AUG26 115.00 P 0.48 0.56 0.48 0.38 +0.09 42 50 1,186 +19
14AUG26 116.00 P 0.60 0.67 0.58 0.50 +0.13 42 38 273 +8
14AUG26 117.00 P 0.64 0.82 0.64 0.66 +0.18 42 287 458 +247
14AUG26 118.00 P 0.85 1.08 0.85 0.85 +0.25 42 32 182 +19
14AUG26 119.00 P 1.02 1.32 1.02 1.09 +0.35 42 44 461 +33
14AUG26 120.00 P 1.30 1.65 1.25 1.36 +0.46 42 125 262 +55
14AUG26 121.00 P 1.50 1.90 1.50 1.68 +0.58 42 53 129 +22
14AUG26 122.00 P 1.74 2.40 1.74 2.06 +0.72 43 161 364 +49
14AUG26 123.00 P 2.10 2.75 2.10 2.47 +0.85 43 43 187 0
14AUG26 124.00 P 2.53 3.30 2.48 2.96 +1.03 43 147 181 +18
14AUG26 125.00 P 3.15 3.88 3.00 3.49 +1.21 43 222 1,241 -50
14AUG26 126.00 P 3.58 4.55 3.58 4.06 +1.40 43 58 100 +56
14AUG26 127.00 P 4.00 4.80 4.00 4.70 +1.59 44 58 254 +53
14AUG26 128.00 P 4.95 5.80 4.95 5.38 +1.70 44 16 345 -9
14AUG26 129.00 P 6.35 6.50 6.35 6.10 +1.95 44 2 165 +1
14AUG26 130.00 P 6.00 7.00 6.00 6.88 +2.10 45 16 64 +4
14AUG26 131.00 P 7.30 7.30 7.30 7.68 +2.30 46 1 31 -1
14AUG26 132.00 P 8.50 8.50 8.50 8.53 +2.43 47 2 3 0
14AUG26 133.00 P 0.00 0.00 0.00 9.41 +2.64 48 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 10.30 +2.78 49 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 11.24 +2.92 50 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 11.95 +2.87 46 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 12.98 +2.98 49 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 14.01 +3.22 53 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 15.04 +3.36 57 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 16.05 +3.58 60 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 17.05 +3.53 62 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 18.05 +3.75 65 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 19.05 +4.08 68 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 20.05 +3.97 70 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 21.05 +4.01 73 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 22.05 +4.05 75 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 23.05 - 77 0 0 -
14AUG26 148.00 P 0.00 0.00 0.00 24.05 - 80 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 128 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 119 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 805 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,225 0
28AUG26 72.50 P 0.04 0.04 0.03 0.01 0.00 76 201 1,055 +140
28AUG26 75.00 P 0.06 0.06 0.06 0.01 0.00 72 6 840 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,464 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,868 0
28AUG26 82.50 P 0.10 0.10 0.10 0.01 0.00 59 4 2,461 +4
28AUG26 85.00 P 0.13 0.13 0.13 0.01 0.00 55 3 3,502 0
28AUG26 87.50 P 0.13 0.13 0.13 0.01 0.00 51 20 5,877 +20
28AUG26 90.00 P 0.18 0.19 0.18 0.01 0.00 47 68 7,197 -20
28AUG26 92.50 P 0.23 0.23 0.22 0.02 0.00 47 41 7,279 -22
28AUG26 95.00 P 0.25 0.28 0.25 0.04 +0.01 47 35 6,995 -3
28AUG26 97.50 P 0.28 0.35 0.28 0.08 +0.03 47 37 5,800 +3
28AUG26 100.00 P 0.34 0.42 0.34 0.14 +0.04 47 237 14,922 +183
28AUG26 102.50 P 0.50 0.52 0.47 0.25 +0.08 47 16 5,737 +7
28AUG26 105.00 P 0.58 0.68 0.58 0.41 +0.13 47 119 4,904 +26
28AUG26 107.50 P 0.77 0.90 0.77 0.65 +0.20 47 119 6,679 +50
28AUG26 110.00 P 0.97 1.20 0.96 0.99 +0.30 47 550 8,590 +113
28AUG26 112.50 P 1.35 1.61 1.33 1.45 +0.42 47 1,075 7,419 -67
28AUG26 115.00 P 1.84 2.20 1.78 2.05 +0.58 47 1,040 4,851 -380
28AUG26 117.50 P 2.44 2.90 2.36 2.81 +0.82 47 372 6,552 -65
28AUG26 120.00 P 3.30 3.85 3.18 3.74 +1.09 47 362 6,843 -89
28AUG26 122.50 P 4.35 5.00 4.35 4.77 +1.30 47 47 3,905 +7
28AUG26 125.00 P 5.38 6.35 5.38 6.12 +1.62 48 248 8,896 -103
28AUG26 127.50 P 6.81 7.43 6.71 7.57 +1.82 48 26 3,414 +4
28AUG26 130.00 P 8.50 9.50 8.50 9.21 +2.11 49 7 6,580 +5
28AUG26 132.50 P 11.05 11.20 11.05 11.01 +2.33 49 3 1,589 -1
28AUG26 135.00 P 11.44 11.44 11.44 12.94 +2.52 50 1 2,077 0
28AUG26 137.50 P 0.00 0.00 0.00 14.94 +2.81 51 0 340 0
28AUG26 140.00 P 17.00 17.00 16.88 17.03 +2.92 51 22 2,518 +1
28AUG26 142.50 P 0.00 0.00 0.00 19.23 +3.00 52 0 313 0
28AUG26 145.00 P 0.00 0.00 0.00 21.69 +3.35 56 0 236 0
28AUG26 147.50 P 0.00 0.00 0.00 23.44 +2.82 47 0 6 0
28AUG26 150.00 P 0.00 0.00 0.00 26.18 +3.60 55 20 17 0
28AUG26 152.50 P 0.00 0.00 0.00 28.23 +3.17 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 30.98 +3.48 58 20 141 0
28AUG26 157.50 P 0.00 0.00 0.00 33.43 +3.52 60 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.99 +4.07 65 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.29 +3.66 61 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 40.82 +3.87 65 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 43.26 +3.86 65 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 45.60 +3.70 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 48.24 +3.84 70 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 50.76 +3.86 73 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 53.33 +3.93 79 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 55.83 +3.84 81 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 58.26 +3.86 80 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 60.84 +3.67 87 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 63.26 +3.86 85 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 65.76 +3.86 88 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 68.10 +3.41 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 70.84 +3.94 96 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 73.34 +3.94 98 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 75.76 +3.86 97 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 80.60 - 0 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 122 0
29SEP26 52.50 P 0.04 0.04 0.04 0.01 0.00 76 65 103 +65
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 60.00 P 0.07 0.07 0.07 0.01 0.00 65 6 4,540 +6
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 394 0
29SEP26 65.00 P 0.10 0.10 0.10 0.01 0.00 58 69 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 876 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,851 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,706 0
29SEP26 75.00 P 0.22 0.22 0.21 0.01 0.00 46 11 3,650 +9
29SEP26 77.50 P 0.24 0.25 0.24 0.02 0.00 46 12 1,117 0
29SEP26 80.00 P 0.31 0.31 0.31 0.03 0.00 45 1 1,854 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 2,904 0
29SEP26 85.00 P 0.38 0.39 0.38 0.09 +0.02 45 15 12,312 -2
29SEP26 87.50 P 0.47 0.47 0.47 0.14 +0.03 45 50 4,432 0
29SEP26 90.00 P 0.55 0.60 0.55 0.22 +0.05 45 38 7,311 -3
29SEP26 92.50 P 0.62 0.65 0.62 0.33 +0.07 45 7 5,091 +1
29SEP26 95.00 P 0.80 0.81 0.75 0.48 +0.10 45 85 21,053 +65
29SEP26 97.50 P 0.92 1.02 0.92 0.68 +0.13 45 128 9,149 +118
29SEP26 100.00 P 1.14 1.26 1.12 0.96 +0.20 45 286 13,161 -194
29SEP26 102.50 P 1.41 1.53 1.41 1.30 +0.26 45 264 8,990 -229
29SEP26 105.00 P 1.69 1.92 1.69 1.71 +0.32 45 423 9,250 -201
29SEP26 107.50 P 2.10 2.41 2.10 2.23 +0.42 45 180 4,321 +110
29SEP26 110.00 P 2.65 2.95 2.63 2.86 +0.55 45 139 12,305 +75
29SEP26 112.50 P 3.30 3.70 3.30 3.57 +0.72 45 206 7,688 -9
29SEP26 115.00 P 3.91 4.50 3.91 4.42 +0.90 46 140 21,069 -11
29SEP26 117.50 P 4.99 5.40 4.98 5.38 +1.12 46 153 6,218 +133
29SEP26 120.00 P 5.10 6.50 5.10 6.37 +1.22 46 397 21,697 -10
29SEP26 122.50 P 7.02 7.72 7.02 7.65 +1.46 46 104 4,412 +47
29SEP26 125.00 P 8.20 9.14 8.20 8.90 +1.56 46 158 10,614 -98
29SEP26 127.50 P 10.49 10.49 10.00 10.43 +1.82 46 3 9,359 +1
29SEP26 130.00 P 11.95 12.00 11.60 11.98 +2.04 47 26 26,624 +24
29SEP26 132.50 P 0.00 0.00 0.00 13.64 +2.16 47 0 3,756 0
29SEP26 135.00 P 14.48 15.50 14.48 15.41 +2.30 47 32 12,684 -2
29SEP26 137.50 P 0.00 0.00 0.00 17.25 +2.38 48 0 2,073 0
29SEP26 140.00 P 19.25 19.25 19.25 19.22 +2.49 48 3 10,728 -3
29SEP26 142.50 P 0.00 0.00 0.00 21.23 +2.74 49 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 23.35 +2.81 50 0 8,690 0
29SEP26 147.50 P 0.00 0.00 0.00 25.51 +2.97 50 0 2,283 0
29SEP26 150.00 P 0.00 0.00 0.00 27.75 +3.22 51 0 5,760 0
29SEP26 152.50 P 0.00 0.00 0.00 29.94 +3.43 52 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 32.30 +3.44 53 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 34.71 +3.60 55 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 35.99 +2.49 44 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 38.90 +3.35 51 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 41.22 +3.12 51 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 43.60 +3.42 52 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 45.99 +3.39 52 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 48.45 +3.48 53 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 50.91 +3.55 54 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 53.37 +3.62 55 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 55.84 +3.68 56 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 58.31 +3.46 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 60.84 +3.67 59 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 63.26 +3.84 59 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 65.76 +3.83 60 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 68.21 +3.52 60 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.84 +3.94 66 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.34 +3.94 67 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 75.76 +3.86 66 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 80.75 +3.85 69 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 85.75 +3.61 71 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 90.71 +3.81 73 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 95.80 +3.90 78 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 100.75 +3.85 79 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 105.75 +3.85 82 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 110.75 +3.85 84 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 115.75 +3.85 87 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 120.70 +3.57 87 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 125.70 +3.57 89 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 130.74 +3.84 93 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 135.74 +3.70 95 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 140.70 +3.57 95 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 145.74 +3.60 99 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 150.74 +3.84 101 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 155.75 +3.85 104 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 160.74 +3.84 105 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 165.74 +3.84 107 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 170.69 +3.79 106 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 175.69 +3.79 108 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 660 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 330 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,807 0
29OCT26 72.50 P 0.25 0.28 0.25 0.03 0.00 44 11 1,436 0
29OCT26 75.00 P 0.33 0.35 0.33 0.05 +0.01 44 4 1,536 0
29OCT26 77.50 P 0.41 0.41 0.40 0.08 +0.02 44 7 848 +6
29OCT26 80.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 1,180 0
29OCT26 82.50 P 0.00 0.00 0.00 0.18 +0.03 43 0 2,222 0
29OCT26 85.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 3,104 0
29OCT26 87.50 P 0.77 0.78 0.77 0.38 +0.07 43 83 2,752 +83
29OCT26 90.00 P 0.92 0.92 0.92 0.53 +0.08 43 20 2,549 0
29OCT26 92.50 P 0.00 0.00 0.00 0.73 +0.11 43 0 2,385 0
29OCT26 95.00 P 1.25 1.33 1.25 0.99 +0.17 43 3 2,405 +1
29OCT26 97.50 P 1.51 1.65 1.51 1.30 +0.20 43 203 4,306 +73
29OCT26 100.00 P 1.82 1.99 1.82 1.69 +0.27 43 742 4,411 +287
29OCT26 102.50 P 2.26 2.34 2.26 2.16 +0.35 43 168 6,427 -1
29OCT26 105.00 P 2.86 2.90 2.86 2.68 +0.39 43 121 4,433 +2
29OCT26 107.50 P 3.35 3.43 3.26 3.34 +0.52 43 111 4,628 +30
29OCT26 110.00 P 3.82 4.21 3.82 4.04 +0.62 43 158 2,433 -26
29OCT26 112.50 P 5.00 5.00 4.85 4.90 +0.81 44 69 4,561 +1
29OCT26 115.00 P 5.83 5.83 5.69 5.79 +0.96 44 33 4,195 +9
29OCT26 117.50 P 6.72 6.72 6.68 6.79 +1.09 43 26 2,947 +2
29OCT26 120.00 P 0.00 0.00 0.00 7.91 +1.26 44 0 1,287 0
29OCT26 122.50 P 8.83 9.12 8.83 9.15 +1.43 44 154 235 +4
29OCT26 125.00 P 10.14 10.36 10.14 10.48 +1.58 44 61 1,528 -9
29OCT26 127.50 P 11.90 11.99 11.90 11.93 +1.71 44 6 1,158 +6
29OCT26 130.00 P 13.41 13.41 13.41 13.49 +1.90 45 751 2,755 +750
29OCT26 132.50 P 0.00 0.00 0.00 15.15 +2.07 45 0 66 0
29OCT26 135.00 P 17.00 17.00 17.00 16.82 +2.18 45 1 125 +1
29OCT26 137.50 P 0.00 0.00 0.00 18.65 +2.36 45 0 33 0
29OCT26 140.00 P 0.00 0.00 0.00 20.51 +2.40 46 0 508 0
29OCT26 142.50 P 0.00 0.00 0.00 22.43 +2.65 46 0 1 0
29OCT26 145.00 P 0.00 0.00 0.00 24.26 +2.41 45 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 26.45 +2.45 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 28.39 +2.55 46 0 104 0
29OCT26 152.50 P 0.00 0.00 0.00 30.52 +2.64 46 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 32.69 +2.73 46 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 34.90 +2.82 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.14 +2.90 47 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 39.40 +2.93 47 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 41.78 +3.08 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 44.20 +3.25 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 46.50 +3.27 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 48.83 +3.29 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 51.27 +3.43 50 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 53.66 +3.47 50 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 56.12 +3.57 51 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 58.54 +3.61 52 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 60.95 +3.63 52 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 63.41 +3.66 52 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 65.88 +3.74 53 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 68.36 +3.67 54 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 71.04 +4.02 59 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 73.34 +3.87 56 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 75.81 +3.88 57 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 80.75 - 58 0 0 -
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 62.50 P 0.26 0.26 0.26 0.02 0.00 45 30 62 +30
27NOV26 65.00 P 0.00 0.00 0.00 0.03 0.00 45 0 34 0
27NOV26 67.50 P 0.36 0.36 0.36 0.05 +0.01 45 20 63 +20
27NOV26 70.00 P 0.44 0.44 0.42 0.07 +0.01 44 12 105 +12
27NOV26 72.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.23 +0.03 44 0 8 0
27NOV26 80.00 P 0.00 0.00 0.00 0.32 +0.03 44 0 49 0
27NOV26 82.50 P 0.91 0.91 0.91 0.46 +0.06 44 60 95 +60
27NOV26 85.00 P 0.00 0.00 0.00 0.62 +0.08 44 0 37 0
27NOV26 87.50 P 0.00 0.00 0.00 0.82 +0.09 44 0 2 0
27NOV26 90.00 P 1.44 1.50 1.44 1.09 +0.15 44 3 65 +2
27NOV26 92.50 P 1.73 1.80 1.73 1.38 +0.15 44 96 145 +66
27NOV26 95.00 P 2.10 2.10 2.06 1.77 +0.23 44 134 514 +129
27NOV26 97.50 P 2.46 2.47 2.45 2.18 +0.24 44 67 230 +67
27NOV26 100.00 P 2.78 2.78 2.78 2.72 +0.35 44 1 29 +1
27NOV26 102.50 P 3.43 3.43 3.42 3.27 +0.37 44 24 226 +24
27NOV26 105.00 P 4.10 4.10 3.86 3.96 +0.50 44 34 231 +32
27NOV26 107.50 P 4.75 4.75 4.55 4.67 +0.62 44 85 258 +85
27NOV26 110.00 P 5.24 5.51 5.22 5.49 +0.75 44 17 310 +17
27NOV26 112.50 P 6.30 6.30 6.30 6.38 +0.89 44 1 625 +1
27NOV26 115.00 P 7.16 7.37 7.14 7.29 +0.93 44 593 1,469 +503
27NOV26 117.50 P 8.30 8.44 8.19 8.35 +1.06 44 1,205 1,504 +989
27NOV26 120.00 P 9.24 9.62 9.24 9.57 +1.26 44 100 436 +97
27NOV26 122.50 P 10.30 11.00 10.30 10.83 +1.42 44 378 437 +333
27NOV26 125.00 P 11.96 12.12 11.96 12.20 +1.56 45 42 273 +42
27NOV26 127.50 P 13.72 13.72 13.72 13.65 +1.66 45 17 77 +17
27NOV26 130.00 P 0.00 0.00 0.00 15.20 +1.85 45 0 120 0
27NOV26 132.50 P 0.00 0.00 0.00 16.82 +2.00 45 0 210 0
27NOV26 135.00 P 0.00 0.00 0.00 18.53 +2.13 45 0 2 0
27NOV26 137.50 P 0.00 0.00 0.00 20.29 +2.32 46 0 1 0
27NOV26 140.00 P 0.00 0.00 0.00 22.15 +2.48 46 0 1 0
27NOV26 142.50 P 0.00 0.00 0.00 23.98 +2.58 46 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 25.92 +2.58 47 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 27.64 +2.50 46 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 29.63 +2.54 46 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 31.70 +2.51 46 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 33.79 +2.59 46 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 35.92 +2.66 46 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 38.08 +2.57 47 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 40.28 +2.83 47 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 42.55 +2.91 47 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 44.89 +3.07 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 47.15 +3.11 48 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 49.45 +3.18 48 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 51.81 +3.24 49 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 54.10 +3.25 48 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 56.38 +3.23 48 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 58.75 +3.28 48 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 61.18 +3.37 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 63.49 +3.33 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 65.91 +3.37 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 68.43 +3.53 50 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 71.04 +3.76 52 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 73.34 +3.65 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 75.81 +3.69 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 80.76 - 52 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 220 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 60.00 P 0.39 0.39 0.38 0.03 0.00 44 55 9,267 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 5,626 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 0.00 43 0 2,970 0
30DEC26 67.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 690 0
30DEC26 70.00 P 0.67 0.67 0.67 0.16 +0.01 43 6 849 +6
30DEC26 72.50 P 0.00 0.00 0.00 0.23 +0.03 43 0 377 0
30DEC26 75.00 P 0.00 0.00 0.00 0.32 +0.03 44 0 1,393 0
30DEC26 77.50 P 0.00 0.00 0.00 0.44 +0.04 43 0 1,679 0
30DEC26 80.00 P 0.00 0.00 0.00 0.58 +0.04 43 0 3,618 0
30DEC26 82.50 P 1.33 1.33 1.33 0.79 +0.08 44 1 3,542 -1
30DEC26 85.00 P 0.00 0.00 0.00 1.01 +0.10 43 0 10,417 0
30DEC26 87.50 P 0.00 0.00 0.00 1.30 +0.13 44 0 6,691 0
30DEC26 90.00 P 1.94 2.08 1.94 1.62 +0.15 43 50 6,911 -26
30DEC26 92.50 P 0.00 0.00 0.00 2.03 +0.20 44 0 4,553 0
30DEC26 95.00 P 2.80 2.80 2.76 2.47 +0.24 44 35 11,371 +27
30DEC26 97.50 P 0.00 0.00 0.00 3.00 +0.30 44 0 3,851 0
30DEC26 100.00 P 3.80 3.80 3.75 3.56 +0.32 44 102 17,831 +12
30DEC26 102.50 P 4.25 4.25 4.25 4.26 +0.44 44 4 4,176 0
30DEC26 105.00 P 5.10 5.10 5.10 4.96 +0.50 44 1 10,324 +1
30DEC26 107.50 P 0.00 0.00 0.00 5.81 +0.64 44 0 6,281 0
30DEC26 110.00 P 6.60 6.70 6.58 6.66 +0.82 44 41 11,323 -36
30DEC26 112.50 P 7.50 7.55 7.50 7.55 +0.87 44 34 5,491 -1
30DEC26 115.00 P 8.48 8.60 8.40 8.57 +0.97 43 119 11,170 0
30DEC26 117.50 P 9.44 9.72 9.44 9.72 +1.13 44 71 7,654 -29
30DEC26 120.00 P 10.75 10.89 10.64 10.87 +1.21 44 19 17,302 +1
30DEC26 122.50 P 12.02 12.02 11.74 12.04 +1.25 43 270 6,579 +270
30DEC26 125.00 P 13.13 13.13 13.07 13.51 +1.51 44 20 11,724 +20
30DEC26 127.50 P 0.00 0.00 0.00 14.97 +1.65 44 0 5,526 0
30DEC26 130.00 P 16.46 16.46 16.30 16.48 +1.68 44 2 18,324 0
30DEC26 132.50 P 0.00 0.00 0.00 18.12 +1.96 44 0 5,518 0
30DEC26 135.00 P 19.55 19.55 19.55 19.76 +2.03 44 1 7,651 0
30DEC26 137.50 P 0.00 0.00 0.00 21.50 +2.17 45 0 2,588 0
30DEC26 140.00 P 23.02 23.02 23.02 23.16 +2.18 45 45 3,215 -31
30DEC26 142.50 P 0.00 0.00 0.00 25.20 +2.53 45 0 1,300 0
30DEC26 145.00 P 26.91 26.93 26.86 26.88 +2.39 45 387 8,386 -43
30DEC26 147.50 P 0.00 0.00 0.00 29.06 +2.84 46 0 1,039 0
30DEC26 150.00 P 30.94 30.94 30.94 30.93 +2.63 46 1 6,609 0
30DEC26 152.50 P 0.00 0.00 0.00 32.66 +2.41 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 35.01 +2.44 46 0 3,389 0
30DEC26 157.50 P 0.00 0.00 0.00 36.94 +2.70 46 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 39.03 +2.75 46 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 41.17 +2.50 46 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 43.35 +2.88 46 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 45.60 +2.99 47 0 1,130 0
30DEC26 170.00 P 47.00 47.00 47.00 47.83 +3.07 47 1 5,607 -1
30DEC26 172.50 P 0.00 0.00 0.00 50.12 +3.16 47 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 52.35 +3.18 47 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 54.82 +3.37 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.13 +3.42 49 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 59.09 +3.11 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 61.81 +3.54 49 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 63.90 +3.32 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 66.18 +3.26 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 68.67 +3.42 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.18 +3.57 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.40 +3.40 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.93 +3.54 48 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 80.83 +3.63 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 85.78 +3.64 50 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 90.75 +3.79 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 95.80 +3.90 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 100.75 +3.85 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 105.75 +3.85 56 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 110.75 +3.64 58 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 115.75 +3.64 59 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 120.98 +3.85 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 125.75 +3.62 63 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 130.74 +3.65 64 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 135.74 +3.70 65 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 140.75 +3.62 67 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 146.03 +3.89 73 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 150.74 +3.62 70 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 156.02 +3.92 75 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 161.00 +4.10 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 166.02 +3.88 78 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 170.97 +4.07 79 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 175.74 +3.60 76 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 444 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 60 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 +0.02 43 0 2,381 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 +0.03 43 0 705 0
30MAR27 65.00 P 0.00 0.00 0.00 0.35 +0.04 43 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.47 +0.07 43 0 678 0
30MAR27 70.00 P 0.00 0.00 0.00 0.62 +0.07 44 0 734 0
30MAR27 72.50 P 0.00 0.00 0.00 0.81 +0.12 43 0 3,910 0
30MAR27 75.00 P 1.71 1.71 1.71 1.02 +0.11 44 1 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 1.28 +0.16 43 0 895 0
30MAR27 80.00 P 2.17 2.18 2.17 1.59 +0.18 44 4 7,737 +1
30MAR27 82.50 P 0.00 0.00 0.00 1.93 +0.22 43 0 1,845 0
30MAR27 85.00 P 0.00 0.00 0.00 2.35 +0.27 44 0 3,084 0
30MAR27 87.50 P 3.28 3.28 3.28 2.77 +0.27 44 2 2,378 -2
30MAR27 90.00 P 0.00 0.00 0.00 3.32 +0.38 44 0 11,702 0
30MAR27 92.50 P 0.00 0.00 0.00 3.88 +0.39 44 0 2,411 0
30MAR27 95.00 P 0.00 0.00 0.00 4.51 +0.46 44 0 3,959 0
30MAR27 97.50 P 0.00 0.00 0.00 5.23 +0.55 44 0 2,381 0
30MAR27 100.00 P 5.98 5.98 5.92 5.95 +0.55 44 67 6,247 +45
30MAR27 102.50 P 0.00 0.00 0.00 6.78 +0.66 44 0 2,981 0
30MAR27 105.00 P 0.00 0.00 0.00 7.59 +0.73 44 0 5,973 0
30MAR27 107.50 P 0.00 0.00 0.00 8.46 +0.74 44 0 2,625 0
30MAR27 110.00 P 9.36 9.36 9.31 9.31 +0.72 43 17 8,195 +8
30MAR27 112.50 P 0.00 0.00 0.00 10.44 +0.93 43 0 3,154 0
30MAR27 115.00 P 0.00 0.00 0.00 11.49 +1.00 43 0 10,073 0
30MAR27 117.50 P 12.73 12.73 12.69 12.66 +1.11 43 92 4,446 +2
30MAR27 120.00 P 13.80 13.93 13.80 13.88 +1.20 43 32 10,719 +32
30MAR27 122.50 P 15.22 15.22 15.18 15.18 +1.30 43 130 5,376 0
30MAR27 125.00 P 0.00 0.00 0.00 16.54 +1.40 43 0 8,093 0
30MAR27 127.50 P 0.00 0.00 0.00 17.98 +1.51 43 0 3,771 0
30MAR27 130.00 P 0.00 0.00 0.00 19.47 +1.61 43 0 9,973 0
30MAR27 132.50 P 0.00 0.00 0.00 21.08 +1.80 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 22.70 +1.87 44 0 3,270 0
30MAR27 137.50 P 0.00 0.00 0.00 24.30 +1.91 43 0 418 0
30MAR27 140.00 P 0.00 0.00 0.00 26.64 +2.78 45 0 1,683 0
30MAR27 142.50 P 0.00 0.00 0.00 27.80 +2.19 44 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 29.66 +1.98 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 31.52 +2.04 44 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 33.40 +2.09 44 0 248 0
30MAR27 152.50 P 0.00 0.00 0.00 35.24 +2.06 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 37.40 +2.32 45 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 39.42 +2.42 45 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 41.20 +2.24 44 0 149 0
30MAR27 162.50 P 0.00 0.00 0.00 43.25 +2.28 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 45.30 +2.32 45 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 47.36 +2.45 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 49.49 +2.39 45 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 51.63 +2.43 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.80 +2.50 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.06 +2.60 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 58.19 +2.56 45 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 60.44 +2.96 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.75 +2.79 45 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 64.94 +2.87 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 67.22 +3.10 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 69.65 +3.30 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.01 +3.16 46 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 74.31 +3.38 46 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 76.57 +3.35 45 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 81.36 - 46 0 0 -
29JUN27 45.00 P 0.60 0.60 0.60 0.06 0.00 43 45 49 +45
29JUN27 46.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 0.28 +0.03 43 0 34 0
29JUN27 57.50 P 0.00 0.00 0.00 0.38 +0.04 43 0 32 0
29JUN27 60.00 P 1.34 1.34 1.34 0.51 +0.06 43 30 0 -30
29JUN27 62.50 P 1.48 1.48 1.48 0.66 +0.06 43 1 33 +1
29JUN27 65.00 P 0.00 0.00 0.00 0.86 +0.10 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.08 +0.10 44 0 1,143 0
29JUN27 70.00 P 0.00 0.00 0.00 1.34 +0.14 44 0 3,193 0
29JUN27 72.50 P 0.00 0.00 0.00 1.65 +0.16 44 0 792 0
29JUN27 75.00 P 0.00 0.00 0.00 1.97 +0.17 44 0 632 0
29JUN27 77.50 P 0.00 0.00 0.00 2.40 +0.25 44 0 692 0
29JUN27 80.00 P 3.40 3.40 3.40 2.82 +0.24 44 1 394 +1
29JUN27 82.50 P 3.76 3.76 3.76 3.32 +0.31 44 1 455 +1
29JUN27 85.00 P 0.00 0.00 0.00 3.88 +0.35 44 0 6,180 0
29JUN27 87.50 P 0.00 0.00 0.00 4.45 +0.36 44 0 2,780 0
29JUN27 90.00 P 5.37 5.37 5.23 5.13 +0.47 44 21 1,049 +17
29JUN27 92.50 P 0.00 0.00 0.00 5.85 +0.50 44 0 662 0
29JUN27 95.00 P 6.70 6.70 6.70 6.58 +0.50 44 2 5,800 +2
29JUN27 97.50 P 0.00 0.00 0.00 7.42 +0.61 44 0 1,176 0
29JUN27 100.00 P 8.31 8.31 8.15 8.27 +0.64 44 2 5,753 +1
29JUN27 102.50 P 9.02 9.02 9.02 9.11 +0.70 44 4 743 +4
29JUN27 105.00 P 0.00 0.00 0.00 10.01 +0.76 43 0 1,661 0
29JUN27 107.50 P 0.00 0.00 0.00 10.98 +0.80 43 0 598 0
29JUN27 110.00 P 11.80 11.95 11.80 11.95 +0.85 43 4 1,263 0
29JUN27 112.50 P 13.20 13.20 12.91 13.12 +0.97 43 7 467 +1
29JUN27 115.00 P 14.26 14.26 14.04 14.22 +1.03 43 4 646 0
29JUN27 117.50 P 0.00 0.00 0.00 15.44 +1.10 43 0 2,733 0
29JUN27 120.00 P 16.30 16.65 16.30 16.69 +1.20 43 9 857 +5
29JUN27 122.50 P 0.00 0.00 0.00 18.00 +1.25 43 0 215 0
29JUN27 125.00 P 0.00 0.00 0.00 19.31 +1.27 43 0 3,190 0
29JUN27 127.50 P 0.00 0.00 0.00 20.77 +1.40 43 0 195 0
29JUN27 130.00 P 21.98 21.98 21.98 22.25 +1.49 43 2 342 +2
29JUN27 132.50 P 0.00 0.00 0.00 23.87 +1.68 43 0 312 0
29JUN27 135.00 P 0.00 0.00 0.00 25.37 +1.70 43 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 27.03 +1.88 43 0 31 0
29JUN27 140.00 P 0.00 0.00 0.00 28.70 +1.97 43 0 171 0
29JUN27 142.50 P 0.00 0.00 0.00 30.69 +2.29 44 0 318 0
29JUN27 145.00 P 0.00 0.00 0.00 32.10 +2.01 43 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 33.91 +2.13 43 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 35.77 +1.97 43 0 141 0
29JUN27 152.50 P 0.00 0.00 0.00 37.61 +1.97 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 39.50 +2.04 44 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 41.44 +2.11 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 43.39 +2.16 44 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 45.53 +2.46 44 0 0 0
29JUN27 165.00 P 47.20 47.20 47.20 47.42 +2.30 44 3 3 +3
29JUN27 167.50 P 0.00 0.00 0.00 49.38 +2.39 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.52 +2.53 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 53.51 +2.49 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 55.57 +2.69 44 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 57.67 +2.43 44 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 59.85 +2.82 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 61.96 +2.52 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 64.17 +2.91 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 66.31 +2.92 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 68.57 +2.70 44 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 70.74 +1.13 44 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 73.13 +3.20 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 75.35 +3.21 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 77.62 +3.24 45 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 82.23 - 45 0 0 -
TOTAL PUT 21,223 993,626 +4,703
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$ 8.405
28AUG26 5.00 C 0.00 0.00 0.00 3.41 -0.29 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.16 -0.24 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.91 -0.26 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.67 -0.24 68 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.41 -0.25 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.16 -0.26 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.92 -0.24 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.67 -0.25 39 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.44 -0.24 48 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.19 -0.27 40 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 1.01 -0.22 50 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.81 -0.18 49 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.64 -0.16 49 0 111 0
28AUG26 8.25 C 0.00 0.00 0.00 0.48 -0.16 47 0 75 0
28AUG26 8.50 C 0.48 0.48 0.48 0.36 -0.14 48 2 464 0
28AUG26 8.75 C 0.36 0.36 0.36 0.27 -0.12 49 1 341 -1
28AUG26 9.00 C 0.20 0.20 0.20 0.19 -0.11 49 140 697 +70
28AUG26 9.25 C 0.14 0.14 0.14 0.14 -0.08 50 3 155 0
28AUG26 9.50 C 0.09 0.09 0.09 0.10 -0.06 51 10 395 +10
28AUG26 9.75 C 0.07 0.07 0.07 0.06 -0.05 49 5 251 +5
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 515 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 112 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 150 0
28AUG26 16.50 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 3.72 -0.24 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.62 -0.26 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.52 -0.26 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.42 -0.28 64 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.17 -0.26 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.92 -0.25 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.67 -0.25 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 -0.26 0 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 -0.29 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.93 -0.23 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.72 -0.26 51 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 -0.25 52 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.31 -0.20 52 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.23 47 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.91 -0.18 48 0 426 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 -0.17 50 0 299 0
29SEP26 8.25 C 0.68 0.68 0.68 0.63 -0.16 49 5 509 0
29SEP26 8.50 C 0.57 0.57 0.54 0.51 -0.15 49 83 231 +78
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.13 48 0 314 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.10 49 0 185 0
29SEP26 9.25 C 0.33 0.33 0.33 0.26 -0.09 48 15 188 0
29SEP26 9.50 C 0.31 0.31 0.25 0.20 -0.08 48 205 601 -50
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.06 49 0 413 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 243 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.04 48 0 342 0
29SEP26 11.00 C 0.12 0.12 0.12 0.04 -0.02 48 155 443 +155
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 1,091 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 52 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.42 -0.28 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.17 -0.27 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.92 -0.26 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.68 -0.24 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.44 -0.23 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.22 -0.23 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.00 -0.21 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.78 -0.20 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.58 -0.23 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.38 -0.21 52 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.20 -0.21 51 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.02 -0.21 49 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.91 -0.16 51 0 87 0
29OCT26 8.25 C 0.00 0.00 0.00 0.78 -0.15 51 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.67 -0.14 51 0 118 0
29OCT26 8.75 C 0.00 0.00 0.00 0.57 -0.12 50 0 98 0
29OCT26 9.00 C 0.57 0.57 0.57 0.48 -0.12 50 2 164 0
29OCT26 9.25 C 0.43 0.43 0.43 0.41 -0.10 50 2 189 0
29OCT26 9.50 C 0.00 0.00 0.00 0.35 -0.08 50 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 0.29 -0.08 50 0 75 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 -0.07 49 0 16 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 -0.05 50 0 20 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 36 0
29OCT26 11.50 C 0.00 0.00 0.00 0.08 -0.03 50 0 75 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 120 0
27NOV26 6.00 C 0.00 0.00 0.00 2.46 -0.28 53 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.24 -0.28 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.03 -0.26 53 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.83 -0.24 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.64 -0.22 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.46 -0.21 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.30 -0.19 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.12 -0.21 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.02 -0.17 51 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.90 -0.15 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.79 -0.14 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.69 -0.13 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.60 -0.13 50 0 30 0
27NOV26 9.25 C 0.00 0.00 0.00 0.53 -0.11 50 0 29 0
27NOV26 9.50 C 0.52 0.52 0.52 0.46 -0.10 50 15 30 +15
27NOV26 9.75 C 0.00 0.00 0.00 0.40 -0.09 50 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.35 -0.08 50 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.26 -0.07 50 0 45 0
27NOV26 11.00 C 0.26 0.26 0.26 0.19 -0.06 49 15 97 +15
27NOV26 11.50 C 0.00 0.00 0.00 0.14 -0.05 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 - 50 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 3.42 -0.28 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.17 -0.29 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.94 -0.27 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.71 -0.27 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.50 -0.24 54 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.29 -0.24 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.09 -0.24 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.90 -0.24 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.73 -0.22 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.57 -0.20 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.42 -0.20 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.28 -0.19 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 -0.18 51 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.05 -0.16 52 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.15 51 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 -0.15 51 0 75 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 -0.13 51 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.13 51 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.61 -0.11 51 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.11 51 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 -0.10 51 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 -0.09 51 0 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.07 51 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.05 51 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.06 50 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.05 50 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.03 51 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.46 -0.28 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.25 -0.25 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.04 -0.25 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.84 -0.24 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.64 -0.23 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.45 -0.23 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.28 -0.21 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.11 -0.21 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.95 -0.21 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.81 -0.20 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.67 -0.20 51 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.55 -0.18 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.43 -0.18 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.32 -0.17 50 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 -0.16 50 0 100 0
30MAR27 8.75 C 0.00 0.00 0.00 1.11 -0.17 50 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 1.03 -0.15 50 0 68 0
30MAR27 9.25 C 0.00 0.00 0.00 0.95 -0.14 50 0 75 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 -0.15 49 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 -0.13 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.13 49 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.11 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.52 -0.10 49 0 51 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 -0.08 49 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 -0.08 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.06 49 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 -0.07 49 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.06 49 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.04 49 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 55 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.59 -0.23 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.38 -0.23 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.19 -0.21 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.00 -0.21 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.83 -0.20 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.66 -0.20 53 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.51 -0.19 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.35 -0.19 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.21 -0.18 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.07 -0.18 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.95 -0.17 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.83 -0.16 52 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.72 -0.16 52 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.61 -0.15 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.50 -0.15 51 0 200 0
29JUN27 8.75 C 1.43 1.43 1.43 1.42 -0.14 51 15 215 +15
29JUN27 9.00 C 0.00 0.00 0.00 1.33 -0.13 51 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 -0.12 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.17 -0.12 51 0 0 0
29JUN27 9.75 C 1.11 1.11 1.11 1.09 -0.12 51 33 63 +33
29JUN27 10.00 C 0.00 0.00 0.00 1.02 -0.11 51 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 -0.10 51 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 -0.08 51 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.69 -0.08 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 -0.08 51 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.53 -0.07 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.46 -0.07 50 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.41 -0.05 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 -0.05 50 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 -0.03 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.04 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 -0.03 50 0 32 0
TOTAL CALL 706 25,732 +345
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 111 0
28AUG26 7.00 P 0.02 0.02 0.02 0.03 +0.01 51 5 62 -3
28AUG26 7.25 P 0.05 0.05 0.05 0.05 +0.01 49 2 210 +2
28AUG26 7.50 P 0.08 0.08 0.08 0.08 +0.01 47 1 190 +1
28AUG26 7.75 P 0.13 0.13 0.13 0.14 +0.04 48 2 254 +2
28AUG26 8.00 P 0.17 0.23 0.17 0.21 +0.05 47 13 459 +13
28AUG26 8.25 P 0.00 0.00 0.00 0.32 +0.07 48 0 123 0
28AUG26 8.50 P 0.40 0.45 0.40 0.46 +0.11 50 7 340 0
28AUG26 8.75 P 0.00 0.00 0.00 0.60 +0.12 49 0 159 0
28AUG26 9.00 P 0.00 0.00 0.00 0.77 +0.13 48 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.96 +0.13 48 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.21 +0.19 55 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.43 +0.20 57 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.67 +0.23 61 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.14 +0.27 65 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.62 +0.25 67 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.11 +0.23 71 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.61 +0.25 79 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.12 +0.26 92 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.63 +0.27 103 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.13 +0.26 110 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.62 +0.26 112 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.13 +0.27 124 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.63 +0.26 130 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.13 +0.24 136 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.63 +0.27 141 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.12 +0.26 140 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 86 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 122 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 151 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.02 48 0 140 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 181 0
29SEP26 7.25 P 0.21 0.22 0.20 0.22 +0.05 47 40 173 -12
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.06 47 0 398 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 +0.07 46 0 263 0
29SEP26 8.00 P 0.43 0.48 0.43 0.51 +0.09 46 66 604 +66
29SEP26 8.25 P 0.55 0.55 0.55 0.64 +0.11 46 52 159 +2
29SEP26 8.50 P 0.00 0.00 0.00 0.78 +0.12 46 0 449 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 +0.13 45 0 117 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 +0.15 45 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.29 +0.15 43 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 +0.17 43 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.69 +0.18 40 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.19 37 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.20 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.80 +0.21 0 0 1,453 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 +0.22 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.75 +0.23 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.26 +0.24 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.76 +0.28 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.25 +0.28 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.73 +0.27 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.24 +0.28 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.73 +0.28 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.24 +0.26 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.72 +0.25 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.19 +0.23 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.72 +0.28 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.22 +0.25 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.72 +0.28 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.21 +0.28 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.71 +0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.22 +0.29 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 +0.01 49 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.11 +0.02 49 0 30 0
29OCT26 6.50 P 0.15 0.15 0.15 0.15 +0.03 49 15 51 +15
29OCT26 6.75 P 0.00 0.00 0.00 0.20 +0.03 48 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.27 +0.04 48 0 178 0
29OCT26 7.25 P 0.00 0.00 0.00 0.35 +0.06 48 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.44 +0.06 48 0 481 0
29OCT26 7.75 P 0.00 0.00 0.00 0.54 +0.07 48 0 297 0
29OCT26 8.00 P 0.00 0.00 0.00 0.66 +0.08 48 0 211 0
29OCT26 8.25 P 0.76 0.76 0.73 0.80 +0.10 48 32 171 +16
29OCT26 8.50 P 0.89 0.89 0.87 0.93 +0.10 47 75 165 -15
29OCT26 8.75 P 1.04 1.04 1.04 1.09 +0.12 47 15 75 +15
29OCT26 9.00 P 0.00 0.00 0.00 1.26 +0.14 47 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 1.43 +0.14 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.62 +0.16 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.81 +0.17 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.01 +0.17 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.42 +0.18 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.86 +0.20 31 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.32 +0.21 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.79 +0.23 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.13 +0.02 50 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 +0.02 49 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.22 +0.02 49 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.28 +0.04 48 0 110 0
27NOV26 7.00 P 0.33 0.33 0.33 0.36 +0.05 48 10 35 +10
27NOV26 7.25 P 0.42 0.42 0.42 0.44 +0.05 48 15 45 +15
27NOV26 7.50 P 0.00 0.00 0.00 0.54 +0.06 48 0 70 0
27NOV26 7.75 P 0.00 0.00 0.00 0.65 +0.07 48 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 0.77 +0.08 48 0 45 0
27NOV26 8.25 P 0.00 0.00 0.00 0.90 +0.09 47 0 60 0
27NOV26 8.50 P 0.96 1.02 0.96 1.04 +0.10 47 30 30 +30
27NOV26 8.75 P 0.00 0.00 0.00 1.20 +0.12 47 0 65 0
27NOV26 9.00 P 0.00 0.00 0.00 1.36 +0.12 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.53 +0.13 46 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.72 +0.15 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.92 +0.17 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.11 +0.17 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.53 +0.19 46 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.97 +0.20 46 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.42 +0.24 45 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.88 - 42 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 50 0 60 0
30DEC26 5.25 P 0.09 0.09 0.09 0.08 +0.01 51 10 0 -10
30DEC26 5.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.02 51 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.03 50 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.03 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.03 49 0 37 0
30DEC26 6.75 P 0.34 0.34 0.34 0.38 +0.04 50 15 15 +14
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.04 49 0 77 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.05 49 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.06 49 0 72 0
30DEC26 7.75 P 0.73 0.73 0.73 0.77 +0.07 49 10 41 +10
30DEC26 8.00 P 0.00 0.00 0.00 0.90 +0.08 49 0 188 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.09 48 0 120 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 +0.09 48 0 85 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 +0.10 48 0 22 0
30DEC26 9.00 P 0.00 0.00 0.00 1.49 +0.12 48 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.65 +0.12 48 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 +0.13 47 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.01 +0.14 47 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 +0.15 47 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.61 +0.18 47 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.03 +0.20 46 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 +0.19 46 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.92 +0.21 44 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.39 +0.25 43 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.85 +0.22 34 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.32 +0.23 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.81 +0.24 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.29 +0.25 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.78 +0.23 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.27 +0.25 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.76 +0.24 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.26 +0.28 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.75 +0.27 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.24 +0.27 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.74 +0.27 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.24 +0.28 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.74 +0.29 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.24 +0.29 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 0.00 49 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 +0.02 49 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.33 +0.03 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.04 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 +0.04 48 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.64 +0.05 48 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.05 47 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 +0.05 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 +0.06 47 0 20 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 +0.07 47 0 94 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 +0.07 47 0 110 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.08 47 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 +0.09 47 0 15 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 +0.09 46 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 +0.11 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.04 +0.13 47 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.22 +0.12 47 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.41 +0.16 47 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.79 +0.16 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.20 +0.18 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.62 +0.19 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.05 +0.21 46 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.49 +0.20 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.95 +0.22 45 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 +0.21 44 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.87 +0.21 41 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.35 +0.23 38 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.82 +0.21 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.30 +0.23 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.79 +0.23 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.28 +0.24 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.77 +0.27 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.26 +0.27 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.75 +0.24 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.24 +0.27 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.74 +0.25 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 +0.02 50 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.34 +0.03 51 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.40 +0.03 50 0 28 0
29JUN27 6.00 P 0.44 0.44 0.44 0.48 +0.03 50 6 39 +6
29JUN27 6.25 P 0.00 0.00 0.00 0.55 +0.05 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.64 +0.03 49 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.74 +0.03 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.85 +0.08 49 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 +0.07 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.07 +0.08 49 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.20 +0.09 49 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.32 +0.06 48 0 100 0
29JUN27 8.25 P 1.45 1.45 1.45 1.47 +0.11 49 20 37 +20
29JUN27 8.50 P 0.00 0.00 0.00 1.61 +0.11 48 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.77 +0.12 49 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.91 +0.11 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.08 +0.13 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.24 +0.12 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.41 +0.10 48 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.60 +0.11 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.98 +0.16 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.37 +0.13 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.78 +0.14 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.20 +0.19 48 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.63 +0.20 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.06 +0.20 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.51 +0.21 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.96 +0.22 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.43 +0.23 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.89 +0.23 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.36 +0.23 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.84 +0.24 37 0 0 0
TOTAL PUT 441 20,568 +197
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$ 3.505
28AUG26 2.20 C 0.00 0.00 0.00 1.33 -0.08 157 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.21 -0.10 113 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.11 -0.10 104 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.01 -0.10 94 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.91 -0.10 85 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.81 -0.10 76 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.73 -0.08 90 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.61 -0.10 59 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.52 -0.09 62 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.41 -0.10 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.32 -0.10 43 0 14 0
28AUG26 3.30 C 0.00 0.00 0.00 0.25 -0.08 47 0 33 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 -0.08 41 0 351 0
28AUG26 3.50 C 0.14 0.14 0.12 0.12 -0.07 42 53 569 +53
28AUG26 3.60 C 0.09 0.09 0.09 0.08 -0.06 42 1 185 +1
28AUG26 3.70 C 0.08 0.08 0.07 0.06 -0.04 44 3 228 +3
28AUG26 3.80 C 0.05 0.05 0.05 0.04 -0.03 44 350 1,433 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.02 47 0 140 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 231 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.02 45 0 323 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 49 0 770 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 211 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 183 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 320 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.33 -0.08 105 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.21 -0.10 80 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.11 -0.10 73 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 -0.10 66 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.91 -0.10 60 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.81 -0.10 54 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 -0.08 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 -0.09 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 -0.08 50 0 1 0
29SEP26 3.10 C 0.00 0.00 0.00 0.45 -0.08 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 -0.06 46 0 32 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.06 44 0 82 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.07 42 0 130 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 -0.07 42 0 156 0
29SEP26 3.60 C 0.19 0.19 0.18 0.17 -0.06 44 37 63 +37
29SEP26 3.70 C 0.17 0.17 0.17 0.14 -0.05 44 30 224 -30
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.04 44 0 165 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.04 45 0 465 0
29SEP26 4.00 C 0.08 0.08 0.08 0.07 -0.03 45 5 4,499 +5
29SEP26 4.10 C 0.07 0.07 0.07 0.05 -0.03 43 238 703 -198
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.03 44 0 124 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.02 44 0 561 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.02 42 0 60 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,352 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 42 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 751 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 210 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.33 -0.08 85 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.23 -0.08 78 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.13 -0.08 72 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.03 -0.08 66 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.93 -0.08 60 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.83 -0.08 54 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.73 -0.09 48 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.65 -0.06 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 -0.06 46 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.43 -0.07 44 0 177 0
29OCT26 3.30 C 0.00 0.00 0.00 0.37 -0.07 44 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.31 -0.07 42 0 52 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 -0.08 42 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.23 -0.06 44 0 171 0
29OCT26 3.70 C 0.00 0.00 0.00 0.20 -0.05 44 0 318 0
29OCT26 3.80 C 0.00 0.00 0.00 0.17 -0.05 45 0 35 0
29OCT26 3.90 C 0.00 0.00 0.00 0.14 -0.05 44 0 20 0
29OCT26 4.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.08 -0.04 44 0 200 0
29OCT26 4.30 C 0.00 0.00 0.00 0.07 -0.03 45 0 3 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 -0.02 46 0 72 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.93 -0.09 51 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.84 -0.07 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.76 -0.06 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.68 -0.07 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.61 -0.06 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.43 -0.05 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.37 -0.06 44 0 0 0
27NOV26 3.50 C 0.35 0.35 0.33 0.33 -0.06 45 310 310 +310
27NOV26 3.60 C 0.00 0.00 0.00 0.28 -0.06 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.25 -0.07 44 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.23 -0.05 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.33 -0.08 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.23 -0.08 58 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.13 -0.08 53 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 -0.07 51 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 -0.06 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 -0.06 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 -0.06 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 -0.07 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.66 -0.06 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.59 -0.06 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 -0.06 45 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.48 -0.06 45 0 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.43 -0.08 45 0 512 0
30DEC26 3.50 C 0.39 0.39 0.39 0.40 -0.04 47 30 96 +30
30DEC26 3.60 C 0.00 0.00 0.00 0.36 -0.04 47 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.05 46 0 1,459 0
30DEC26 3.80 C 0.28 0.28 0.28 0.28 -0.05 46 50 1,009 +50
30DEC26 3.90 C 0.00 0.00 0.00 0.25 -0.04 46 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 -0.04 47 0 761 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 -0.05 47 0 1,210 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 -0.04 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.03 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.03 47 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 199 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.03 47 0 51 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.02 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.02 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.02 48 0 281 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 603 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 419 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 325 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30DEC26 7.00 C 0.04 0.04 0.04 0.01 0.00 52 100 120 +100
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 258 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.36 -0.07 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.28 -0.06 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.19 -0.07 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.11 -0.07 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.03 -0.07 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 -0.06 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 -0.06 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 -0.06 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 -0.06 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.70 -0.06 46 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 -0.05 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 -0.05 46 0 98 0
30MAR27 3.40 C 0.00 0.00 0.00 0.55 -0.05 46 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.07 44 0 60 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 -0.06 45 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 -0.06 46 0 5,069 0
30MAR27 3.80 C 0.00 0.00 0.00 0.39 -0.07 45 0 442 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 -0.07 45 0 327 0
30MAR27 4.00 C 0.36 0.36 0.36 0.33 -0.07 46 30 5,000 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.06 45 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.07 45 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.06 45 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.05 45 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.05 45 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.05 45 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.05 45 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.04 45 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.05 45 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.04 45 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.02 46 0 226 0
30MAR27 6.00 C 0.12 0.12 0.12 0.05 -0.02 45 90 529 +60
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.02 45 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.42 -0.06 53 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.33 -0.07 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.25 -0.07 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.18 -0.07 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.11 -0.06 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.04 -0.06 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.97 -0.07 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.91 -0.06 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.85 -0.06 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.80 -0.06 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.75 -0.05 47 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.70 -0.05 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.65 -0.05 46 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.61 -0.05 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.57 -0.06 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.54 -0.06 47 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.50 -0.07 46 0 35 0
29JUN27 3.90 C 0.00 0.00 0.00 0.47 -0.06 46 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.44 -0.06 46 0 42 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 -0.06 47 0 230 0
29JUN27 4.20 C 0.00 0.00 0.00 0.38 -0.06 46 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.05 46 0 30 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 -0.05 46 0 7 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.04 46 0 13 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.04 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.04 46 0 36 0
TOTAL CALL 1,327 70,352 +421
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 84 0 37 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 88 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 92 0
28AUG26 3.10 P 0.03 0.03 0.03 0.03 +0.01 43 12 399 0
28AUG26 3.20 P 0.04 0.04 0.04 0.05 +0.02 42 2 154 +2
28AUG26 3.30 P 0.07 0.07 0.07 0.08 +0.02 42 5 127 +5
28AUG26 3.40 P 0.00 0.00 0.00 0.12 +0.03 41 0 193 0
28AUG26 3.50 P 0.14 0.17 0.14 0.18 +0.05 43 63 811 +63
28AUG26 3.60 P 0.24 0.24 0.24 0.25 +0.06 45 10 372 +10
28AUG26 3.70 P 0.00 0.00 0.00 0.32 +0.06 44 0 1,298 0
28AUG26 3.80 P 0.00 0.00 0.00 0.40 +0.08 45 0 113 0
28AUG26 3.90 P 0.00 0.00 0.00 0.47 +0.06 34 0 209 0
28AUG26 4.00 P 0.00 0.00 0.00 0.59 +0.09 53 0 74 0
28AUG26 4.10 P 0.00 0.00 0.00 0.67 +0.08 44 0 63 0
28AUG26 4.20 P 0.00 0.00 0.00 0.76 +0.07 0 0 68 0
28AUG26 4.30 P 0.00 0.00 0.00 0.86 +0.07 0 0 11 0
28AUG26 4.40 P 0.00 0.00 0.00 0.95 +0.06 0 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.07 +0.08 62 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.17 +0.08 66 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.37 +0.09 74 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.47 +0.09 77 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.82 +0.08 89 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.07 +0.08 98 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.32 +0.09 105 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.57 +0.09 113 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.82 +0.10 119 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 45 0 261 0
29SEP26 2.80 P 0.03 0.03 0.03 0.03 0.00 45 25 315 +25
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 3.00 P 0.06 0.06 0.06 0.06 +0.01 43 3 80 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 41 0 12 0
29SEP26 3.20 P 0.11 0.11 0.11 0.11 +0.01 41 34 192 +34
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.02 41 0 433 0
29SEP26 3.40 P 0.17 0.17 0.17 0.21 +0.04 44 1 2,904 0
29SEP26 3.50 P 0.24 0.24 0.24 0.26 +0.04 43 30 37 +10
29SEP26 3.60 P 0.00 0.00 0.00 0.32 +0.05 43 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 +0.05 44 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.06 46 0 798 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 +0.07 47 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 +0.06 44 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 +0.07 46 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.79 +0.06 43 0 374 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 +0.06 42 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 +0.07 46 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 +0.07 49 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 +0.08 52 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 +0.08 54 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.37 +0.07 50 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 +0.07 53 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 +0.07 55 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 +0.08 61 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 +0.08 67 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 +0.08 72 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 +0.08 77 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 +0.08 81 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.06 +0.07 0 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.31 +0.07 0 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.57 +0.08 94 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.82 +0.08 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 +0.08 102 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.30 +0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.56 +0.07 0 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.81 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.31 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.55 +0.06 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.05 +0.06 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.31 +0.07 98 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 45 0 25 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 +0.01 45 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 36 0
29OCT26 3.10 P 0.00 0.00 0.00 0.13 +0.02 43 0 265 0
29OCT26 3.20 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.26 +0.04 43 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.31 +0.03 43 0 43 0
29OCT26 3.60 P 0.00 0.00 0.00 0.38 +0.04 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.51 +0.05 44 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 +0.04 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.66 +0.05 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.75 +0.06 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.84 +0.07 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.05 44 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 +0.06 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.09 +0.05 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 +0.01 45 0 3 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
27NOV26 3.20 P 0.20 0.20 0.20 0.21 +0.02 44 225 225 +225
27NOV26 3.30 P 0.00 0.00 0.00 0.26 +0.03 44 0 150 0
27NOV26 3.40 P 0.30 0.30 0.30 0.31 +0.03 45 20 22 +20
27NOV26 3.50 P 0.35 0.35 0.35 0.37 +0.04 45 20 20 +20
27NOV26 3.60 P 0.00 0.00 0.00 0.44 +0.05 47 0 110 0
27NOV26 3.70 P 0.00 0.00 0.00 0.50 +0.05 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.56 +0.05 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.63 +0.05 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.72 +0.06 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.80 +0.07 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.88 +0.07 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.96 +0.07 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.05 +0.07 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.14 +0.08 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 48 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.01 46 0 35 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.02 46 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 15,011 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 +0.03 45 0 32 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.03 45 0 461 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 +0.04 46 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 +0.04 46 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.41 +0.04 45 0 49 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 +0.04 45 0 67 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 +0.05 47 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 +0.05 45 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 +0.04 47 0 7,095 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 +0.04 46 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 +0.05 47 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 +0.06 49 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 +0.06 49 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.06 49 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 +0.07 50 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 +0.07 50 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 +0.06 49 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 +0.07 50 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 +0.06 50 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 +0.07 52 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.84 +0.05 49 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 +0.06 50 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 +0.06 49 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.58 +0.08 57 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.82 +0.08 56 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 3.06 +0.07 0 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.31 +0.07 0 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 +0.08 64 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.82 +0.08 67 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.07 +0.08 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.30 +0.06 0 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.56 +0.07 0 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.81 +0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.06 +0.07 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.31 +0.07 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.55 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.31 +0.07 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 46 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 +0.01 46 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 0.00 44 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 +0.01 45 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.01 46 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 +0.01 44 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 0.00 44 0 323 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 2,525 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 +0.01 43 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.38 +0.01 43 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.02 44 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 +0.02 44 0 5,118 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 +0.02 44 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.62 +0.03 45 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.69 +0.02 45 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 +0.03 45 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 +0.04 46 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 +0.05 47 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 +0.05 48 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 +0.05 47 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 +0.06 48 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 +0.06 48 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 +0.06 48 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.06 49 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 +0.07 50 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.06 49 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 +0.06 50 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.90 +0.07 51 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.13 +0.06 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.36 +0.06 52 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.59 +0.05 51 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.82 +0.05 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.06 +0.05 0 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 +0.08 55 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.82 +0.08 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.07 +0.08 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.30 +0.06 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 +0.01 47 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.13 +0.01 46 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 335 0
29JUN27 2.60 P 0.17 0.17 0.17 0.19 +0.02 46 20 20 +10
29JUN27 2.70 P 0.00 0.00 0.00 0.22 +0.02 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 0.00 44 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.28 +0.01 45 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.32 +0.02 44 0 76 0
29JUN27 3.10 P 0.00 0.00 0.00 0.37 +0.02 45 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.41 +0.02 44 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 +0.02 44 0 230 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 +0.01 44 0 27 0
29JUN27 3.50 P 0.00 0.00 0.00 0.57 +0.02 44 0 52 0
29JUN27 3.60 P 0.00 0.00 0.00 0.64 +0.03 45 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 +0.05 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 +0.05 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.85 +0.05 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 +0.04 46 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 0.99 +0.06 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.07 +0.05 47 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.14 +0.04 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.22 +0.05 47 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 +0.05 48 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 +0.06 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.47 +0.06 48 0 0 0
TOTAL PUT 470 89,140 +424
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 0.00 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.16 +0.04 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.16 0.00 28 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.16 -0.01 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.17 -0.01 25 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.18 -0.01 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.21 -0.20 25 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 3.91 -0.03 25 0 6 0
28AUG26 55.00 C 1.90 1.90 1.90 1.98 -0.06 24 5 96 +5
28AUG26 57.50 C 0.75 0.75 0.75 0.82 -0.06 24 3 247 +3
28AUG26 60.00 C 0.31 0.31 0.23 0.28 -0.03 25 51 339 -50
28AUG26 62.50 C 0.11 0.11 0.11 0.07 -0.02 25 20 318 +20
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 27 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 16.25 +0.10 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.26 +0.13 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.26 +0.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.27 +0.07 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.28 +0.05 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.29 +0.09 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.31 +0.07 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.34 -0.01 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.39 -0.01 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.39 -0.08 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.51 -0.04 23 0 0 0
29SEP26 52.50 C 4.14 4.14 4.14 4.44 -0.03 23 8 70 +8
29SEP26 55.00 C 0.00 0.00 0.00 2.78 -0.02 24 0 54 0
29SEP26 57.50 C 0.00 0.00 0.00 1.60 -0.03 24 0 155 0
29SEP26 60.00 C 0.80 0.80 0.77 0.84 -0.02 24 13 192 +13
29SEP26 62.50 C 0.39 0.40 0.39 0.42 -0.02 25 2 40 +1
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 47 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 0.00 25 0 42 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 0.01 0.01 0.01 0.01 0.00 34 200 289 +200
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 13.39 +0.17 24 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.28 +0.01 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.29 -0.05 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.49 +0.08 24 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.55 -0.01 24 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.64 -0.01 24 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.75 -0.02 24 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.90 -0.02 24 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.83 -0.04 22 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.28 -0.04 23 0 12 0
29OCT26 57.50 C 0.00 0.00 0.00 2.11 -0.03 23 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 1.27 -0.03 24 0 291 0
29OCT26 62.50 C 0.00 0.00 0.00 0.74 -0.03 24 0 20 0
29OCT26 65.00 C 0.42 0.42 0.42 0.41 -0.02 24 2 15 +2
29OCT26 67.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.05 0.00 24 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 27 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 13.39 +0.04 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.28 -0.14 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.32 -0.16 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.68 +0.12 24 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.77 +0.10 24 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.89 -0.01 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.04 -0.01 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.22 -0.02 24 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.37 -0.02 24 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.83 -0.02 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.54 -0.02 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.66 -0.02 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
27NOV26 65.00 C 0.61 0.61 0.61 0.62 -0.06 23 8 25 +8
27NOV26 67.50 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.26 -0.16 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.39 -0.09 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.36 -0.20 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.48 -0.16 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.92 +0.16 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.04 +0.15 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.19 -0.01 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.37 -0.02 24 0 0 0
30DEC26 50.00 C 7.10 7.30 7.10 7.36 -0.02 21 2 56 -2
30DEC26 52.50 C 0.00 0.00 0.00 5.81 -0.02 24 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 4.18 -0.02 23 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 3.00 -0.02 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.08 -0.02 23 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.40 -0.02 23 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.92 -0.02 23 0 39 0
30DEC26 67.50 C 0.57 0.57 0.57 0.62 -0.01 24 3 27 +3
30DEC26 70.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 0.00 24 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 0.00 24 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 24 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 14.61 -0.07 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.73 -0.05 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.86 -0.03 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.01 -0.03 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.19 -0.02 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.71 +0.29 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.91 +0.26 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.15 -0.03 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.41 -0.04 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.73 -0.05 23 0 0 0
30MAR27 55.00 C 5.00 5.00 5.00 5.31 -0.15 23 10 40 +10
30MAR27 57.50 C 0.00 0.00 0.00 3.94 -0.05 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.98 -0.05 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.21 -0.05 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.61 -0.06 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.21 -0.04 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 -0.03 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.61 -0.03 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 -0.01 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.21 -0.03 12 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.38 -0.03 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.57 -0.04 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.78 -0.05 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.36 +0.29 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.60 +0.26 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.58 -0.06 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.90 -0.06 21 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 7.33 -0.07 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.96 -0.27 22 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.78 -0.23 22 0 81 0
29JUN27 60.00 C 0.00 0.00 0.00 3.79 -0.08 22 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.97 -0.08 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.30 -0.07 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.77 -0.06 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.42 -0.05 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.07 -0.06 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.80 -0.05 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.58 -0.03 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.32 -0.03 23 0 5 0
TOTAL CALL 327 6,117 +221
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 33 0 145 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 302 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 350 0
28AUG26 52.50 P 0.43 0.43 0.43 0.24 -0.04 25 2 206 -2
28AUG26 55.00 P 1.05 1.05 1.05 0.90 -0.06 25 1 308 0
28AUG26 57.50 P 0.00 0.00 0.00 2.24 -0.05 26 0 107 0
28AUG26 60.00 P 0.00 0.00 0.00 4.11 -0.03 25 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 6.44 -0.01 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.92 0.00 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 11.63 +0.13 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.14 +0.14 61 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.64 +0.14 68 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.14 +0.11 75 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.63 +0.14 81 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.13 +0.13 87 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.64 +0.13 93 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 30 0 0 0
29SEP26 43.00 P 0.08 0.08 0.08 0.01 0.00 27 25 25 0
29SEP26 44.00 P 0.11 0.11 0.11 0.01 0.00 25 15 53 -15
29SEP26 45.00 P 0.13 0.13 0.13 0.02 0.00 25 45 85 -26
29SEP26 46.00 P 0.00 0.00 0.00 0.04 0.00 26 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 0.00 25 0 131 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 118 0
29SEP26 50.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 200 0
29SEP26 52.50 P 0.94 0.94 0.91 0.74 -0.02 25 15 112 +13
29SEP26 55.00 P 1.78 1.78 1.78 1.60 -0.02 25 2 111 0
29SEP26 57.50 P 0.00 0.00 0.00 2.94 -0.02 26 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.58 -0.02 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.65 -0.01 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.96 -0.01 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.71 +0.17 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.17 +0.17 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.64 +0.14 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.14 +0.11 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.63 +0.14 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.13 +0.13 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.64 +0.13 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 0.00 25 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.07 0.00 25 0 1 0
29OCT26 46.00 P 0.30 0.30 0.30 0.10 -0.01 24 5 32 +5
29OCT26 47.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 65 0
29OCT26 48.00 P 0.48 0.48 0.48 0.24 -0.01 24 5 46 +5
29OCT26 49.00 P 0.00 0.00 0.00 0.36 -0.01 24 0 40 0
29OCT26 50.00 P 0.73 0.73 0.73 0.50 -0.02 24 5 46 +5
29OCT26 52.50 P 0.00 0.00 0.00 1.08 -0.03 24 0 4 0
29OCT26 55.00 P 0.00 0.00 0.00 2.02 -0.03 25 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 3.34 -0.03 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.05 +0.13 26 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.87 -0.01 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.07 -0.01 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.78 +0.15 33 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.18 +0.16 35 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.64 +0.14 38 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.14 +0.11 42 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.63 +0.14 46 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.13 +0.13 49 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.64 +0.13 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 5 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
27NOV26 46.00 P 0.35 0.35 0.35 0.19 -0.01 24 15 15 +15
27NOV26 47.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 10 0
27NOV26 48.00 P 0.65 0.65 0.64 0.39 -0.01 24 15 15 +15
27NOV26 49.00 P 0.78 0.78 0.78 0.53 -0.01 24 10 10 +10
27NOV26 50.00 P 0.98 0.98 0.98 0.72 -0.01 24 35 79 +35
27NOV26 52.50 P 1.58 1.58 1.58 1.38 -0.02 24 1 2 +1
27NOV26 55.00 P 0.00 0.00 0.00 2.36 -0.02 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.57 -0.02 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 5.18 -0.02 24 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.07 -0.01 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.19 -0.01 24 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.84 +0.09 30 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.22 +0.20 32 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.67 +0.17 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.14 +0.11 38 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.63 +0.13 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 0.00 24 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 0.00 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 0.00 24 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 0.00 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 -0.01 24 0 13 0
30DEC26 48.00 P 0.90 0.90 0.90 0.57 -0.01 24 1 44 +1
30DEC26 49.00 P 0.00 0.00 0.00 0.76 -0.01 24 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.97 -0.01 24 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 1.69 -0.01 24 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.71 -0.02 24 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.03 -0.02 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.48 -0.02 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.32 -0.01 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.36 -0.01 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.93 +0.02 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.31 +0.12 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.69 +0.16 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.14 +0.11 34 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.64 +0.14 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.13 +0.10 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.64 +0.13 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.36 -0.02 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.79 -0.02 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.97 -0.03 23 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.21 -0.03 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.46 -0.04 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.29 -0.04 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.36 -0.04 24 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.67 -0.05 24 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.05 -0.23 23 0 71 0
30MAR27 62.50 P 0.00 0.00 0.00 7.78 -0.04 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.71 -0.04 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.17 -0.03 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.49 0.00 28 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.86 +0.09 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.21 +0.15 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.64 +0.14 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.14 +0.11 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.64 +0.13 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.46 -0.03 23 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.59 -0.03 23 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.74 -0.04 23 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.93 -0.04 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.11 -0.06 23 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.36 -0.05 23 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.60 -0.06 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.91 -0.06 23 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.79 -0.07 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.88 -0.08 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.19 -0.09 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.72 -0.08 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.45 -0.08 24 0 0 0
29JUN27 65.00 P 10.90 10.90 10.90 10.36 -0.07 24 2 16 +2
29JUN27 67.50 P 0.00 0.00 0.00 12.44 -0.06 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.67 -0.04 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.03 +0.04 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.38 +0.12 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.71 +0.15 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.15 +0.12 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.64 +0.13 32 0 0 0
TOTAL PUT 199 5,167 +64
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$ 74.500
07AUG26 55.00 C 0.00 0.00 0.00 19.50 -1.06 0 0 0 0
07AUG26 56.00 C 0.00 0.00 0.00 18.50 -1.06 0 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 17.50 -1.06 0 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 16.50 -1.06 0 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 15.50 -1.06 0 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 14.50 -1.06 0 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 13.50 -1.06 0 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 12.50 -1.06 0 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 11.51 -1.05 119 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 10.51 -1.05 109 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 9.51 -1.05 99 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 8.51 -1.05 88 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 7.51 -1.05 78 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 6.51 -1.05 68 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 5.51 -1.05 58 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 4.51 -1.05 48 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 3.51 -1.05 38 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 2.52 -1.06 34 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 1.64 -0.99 39 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.86 -0.91 36 0 30 0
07AUG26 75.00 C 0.43 0.43 0.43 0.34 -0.70 35 5 35 +5
07AUG26 76.00 C 0.00 0.00 0.00 0.10 -0.43 35 0 43 0
07AUG26 77.00 C 0.00 0.00 0.00 0.02 -0.22 35 0 106 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 -0.09 41 0 151 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 160 0
07AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 183 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 69 0 79 0
07AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 77 0 77 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
07AUG26 84.00 C 0.03 0.03 0.03 0.01 0.00 94 2 60 -2
07AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 19.54 -1.05 72 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 18.54 -1.05 67 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 17.54 -1.05 62 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 16.54 -1.05 57 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 15.54 -1.05 52 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 14.54 -1.05 47 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 13.54 -1.05 42 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 12.54 -1.05 35 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 11.54 -1.06 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 10.54 -1.06 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 9.54 -1.06 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 8.55 -1.05 33 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 7.55 -1.05 29 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 6.56 -1.05 28 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 5.60 -1.03 30 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 4.66 -1.01 30 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 3.76 -0.98 29 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 3.02 -0.85 32 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 2.28 -0.73 31 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 1.65 -0.66 30 0 17 0
14AUG26 75.00 C 0.00 0.00 0.00 1.13 -0.59 30 0 10 0
14AUG26 76.00 C 1.01 1.01 1.01 0.74 -0.46 30 30 74 -17
14AUG26 77.00 C 0.00 0.00 0.00 0.46 -0.35 30 0 30 0
14AUG26 78.00 C 0.00 0.00 0.00 0.27 -0.27 29 0 10 0
14AUG26 79.00 C 0.00 0.00 0.00 0.15 -0.19 29 0 3 0
14AUG26 80.00 C 0.00 0.00 0.00 0.08 -0.12 29 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.04 -0.08 29 0 11 0
14AUG26 82.00 C 0.00 0.00 0.00 0.02 -0.05 30 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.58 -1.06 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.59 -1.05 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.59 -1.05 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.09 -1.06 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.60 -1.05 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.10 -1.06 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.63 -1.04 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.15 -1.04 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.74 -1.02 34 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.47 -0.96 34 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 5.42 -0.87 34 0 728 0
28AUG26 72.50 C 0.00 0.00 0.00 3.80 -0.63 36 0 821 0
28AUG26 75.00 C 2.82 2.87 2.27 2.38 -0.54 35 252 1,412 +215
28AUG26 77.50 C 1.56 1.56 1.56 1.43 -0.41 35 30 1,323 0
28AUG26 80.00 C 0.95 0.98 0.80 0.78 -0.29 34 125 1,018 +5
28AUG26 82.50 C 0.60 0.60 0.46 0.40 -0.18 34 384 2,045 -86
28AUG26 85.00 C 0.26 0.26 0.26 0.19 -0.10 34 44 1,609 0
28AUG26 87.50 C 0.17 0.17 0.14 0.08 -0.06 34 127 332 -27
28AUG26 90.00 C 0.09 0.09 0.09 0.04 -0.02 35 79 577 +75
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.63 -1.05 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.63 -1.06 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.63 -1.06 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.14 -1.06 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.73 -0.97 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.21 -1.11 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.78 -1.14 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.27 -1.23 31 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 9.95 -0.98 31 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.80 -0.91 31 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 5.89 -0.81 31 0 5,684 0
29SEP26 72.50 C 4.58 4.58 4.58 4.42 -0.55 32 60 910 +19
29SEP26 75.00 C 3.12 3.12 3.12 3.09 -0.57 32 30 985 0
29SEP26 77.50 C 2.47 2.47 2.47 2.10 -0.42 31 20 1,146 +20
29SEP26 80.00 C 1.47 1.47 1.47 1.36 -0.32 31 30 2,755 -30
29SEP26 82.50 C 1.10 1.10 1.10 0.86 -0.22 31 30 584 0
29SEP26 85.00 C 0.74 0.74 0.62 0.53 -0.15 31 312 2,236 +242
29SEP26 87.50 C 0.00 0.00 0.00 0.32 -0.08 31 0 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 -0.06 31 0 3,503 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 25.63 -1.06 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.63 -1.06 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.14 -1.06 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.73 -0.98 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.23 -1.13 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.82 -1.15 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.38 -1.24 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.16 -0.94 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.16 -0.85 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.40 -0.74 30 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 5.07 -0.49 32 0 670 0
29OCT26 75.00 C 0.00 0.00 0.00 3.82 -0.55 31 0 464 0
29OCT26 77.50 C 3.08 3.08 3.08 2.82 -0.45 31 24 332 0
29OCT26 80.00 C 2.29 2.31 2.29 2.05 -0.35 31 60 174 +60
29OCT26 82.50 C 0.00 0.00 0.00 1.47 -0.26 31 0 109 0
29OCT26 85.00 C 1.29 1.29 1.29 1.03 -0.20 31 29 119 +29
29OCT26 87.50 C 0.00 0.00 0.00 0.71 -0.15 31 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.48 -0.11 31 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.32 -0.08 31 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.14 -1.06 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.73 -0.98 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.23 -1.13 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.97 -1.07 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.54 -1.20 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.44 -0.90 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.56 -0.83 30 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 6.93 -0.73 30 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 5.70 -0.47 31 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.49 -0.57 31 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 3.50 -0.47 31 0 308 0
27NOV26 80.00 C 2.94 2.94 2.94 2.69 -0.39 31 26 133 +26
27NOV26 82.50 C 0.00 0.00 0.00 2.04 -0.31 31 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 1.53 -0.24 30 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 1.13 -0.19 30 0 0 0
27NOV26 90.00 C 1.07 1.07 1.07 0.82 -0.16 30 17 47 +17
27NOV26 92.50 C 0.00 0.00 0.00 0.59 -0.13 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.42 -0.10 30 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.63 -1.05 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.63 -1.06 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.64 -1.05 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.15 -1.05 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.73 -0.99 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.25 -1.11 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.27 -0.77 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.77 -1.24 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.79 -0.89 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.03 -0.82 30 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.72 -0.51 31 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 6.16 -0.65 30 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 5.16 -0.42 30 0 1,278 0
30DEC26 77.50 C 0.00 0.00 0.00 4.16 -0.50 30 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 3.31 -0.42 30 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 2.60 -0.37 30 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 2.02 -0.33 30 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 1.57 -0.27 30 0 3,454 0
30DEC26 90.00 C 1.43 1.43 1.43 1.21 -0.20 30 1 451 0
30DEC26 92.50 C 0.00 0.00 0.00 0.92 -0.16 30 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.68 -0.15 30 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.50 -0.11 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.37 -0.08 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.28 -0.06 30 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 -0.05 30 0 47,064 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.63 -1.05 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.64 -1.05 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.66 -1.04 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.24 -1.03 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.93 -0.99 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.75 -0.96 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.74 -0.92 30 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 13.89 -0.86 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.19 -0.80 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.63 -0.73 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.19 -0.69 30 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 7.91 -0.65 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 6.99 -0.58 31 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 5.94 -0.52 30 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 5.02 -0.50 30 0 155 0
30MAR27 82.50 C 0.00 0.00 0.00 4.25 -0.42 30 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 3.55 -0.38 30 0 266 0
30MAR27 87.50 C 0.00 0.00 0.00 2.97 -0.34 30 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 2.47 -0.26 30 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 2.03 -0.27 30 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.69 -0.20 30 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.33 -0.20 30 0 54 0
30MAR27 100.00 C 1.50 1.50 1.50 1.11 -0.14 30 2 47 +2
30MAR27 102.50 C 0.00 0.00 0.00 0.89 -0.14 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.74 -0.10 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.59 -0.10 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.75 -1.02 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.81 -1.02 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.92 -0.99 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.73 -0.96 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.66 -0.94 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.70 -0.92 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.87 -0.86 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.14 -0.80 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.75 -0.55 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.20 -0.67 30 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.77 -0.63 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.48 -0.58 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.26 -0.47 30 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.24 -0.43 30 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.32 -0.51 30 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.53 -0.42 30 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 4.79 -0.44 30 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 4.21 -0.37 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.66 -0.35 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 3.20 -0.30 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 2.69 -0.35 30 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 2.29 -0.24 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.98 -0.20 30 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.68 -0.20 30 0 0 0
TOTAL CALL 1,719 108,595 +553
07AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
07AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 86 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 65 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
07AUG26 72.00 P 0.00 0.00 0.00 0.02 0.00 36 0 180 0
07AUG26 73.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 49 0
07AUG26 74.00 P 0.34 0.34 0.34 0.32 +0.11 34 30 47 -30
07AUG26 75.00 P 0.89 0.89 0.89 0.80 +0.29 33 1 160 0
07AUG26 76.00 P 0.00 0.00 0.00 1.54 +0.53 27 0 167 0
07AUG26 77.00 P 0.00 0.00 0.00 2.52 +0.81 36 0 330 0
07AUG26 78.00 P 0.00 0.00 0.00 3.50 +0.97 0 0 133 0
07AUG26 79.00 P 0.00 0.00 0.00 4.50 +1.03 0 0 262 0
07AUG26 80.00 P 0.00 0.00 0.00 5.50 +1.05 0 0 108 0
07AUG26 81.00 P 0.00 0.00 0.00 6.50 +1.05 0 0 120 0
07AUG26 82.00 P 0.00 0.00 0.00 7.50 +1.05 0 0 120 0
07AUG26 83.00 P 0.00 0.00 0.00 8.50 +1.05 0 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 9.50 +1.05 0 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 10.50 +1.05 0 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 11.50 +1.05 0 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 12.50 +1.05 0 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 13.50 +1.05 0 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 14.50 +1.05 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 15.50 +1.05 0 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 16.50 +1.05 0 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 17.50 +1.05 0 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 18.50 +1.05 0 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 19.50 +1.05 0 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 20.50 +1.05 0 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 21.50 +1.05 0 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 22.50 +1.05 0 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 23.50 +1.05 0 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 24.50 +1.05 0 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 25.50 +1.05 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 66 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 49 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 38 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
14AUG26 70.00 P 0.13 0.13 0.13 0.11 +0.04 29 30 30 +9
14AUG26 71.00 P 0.27 0.27 0.27 0.23 +0.08 30 10 90 +10
14AUG26 72.00 P 0.00 0.00 0.00 0.41 +0.14 30 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.67 +0.20 29 0 0 0
14AUG26 74.00 P 1.10 1.10 1.10 1.02 +0.26 29 1 2 +1
14AUG26 75.00 P 0.00 0.00 0.00 1.52 +0.38 28 0 136 0
14AUG26 76.00 P 0.00 0.00 0.00 2.13 +0.49 28 0 11 0
14AUG26 77.00 P 0.00 0.00 0.00 2.88 +0.62 28 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 3.73 +0.74 29 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 4.61 +0.81 29 0 30 0
14AUG26 80.00 P 0.00 0.00 0.00 5.55 +0.94 29 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 6.52 +0.99 30 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 7.50 +1.02 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 8.50 +1.04 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 9.50 +1.05 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 10.50 +1.05 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 11.50 +1.05 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 12.50 +1.05 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 13.50 +1.05 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 14.50 +1.05 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 15.50 +1.05 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 16.50 +1.05 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 17.50 +1.05 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 18.50 +1.05 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 19.50 +1.05 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 20.50 +1.05 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 21.50 +1.05 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 22.50 +1.05 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 23.50 +1.05 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 24.50 +1.05 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 63 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 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 47 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 686 0
28AUG26 65.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 941 0
28AUG26 67.50 P 0.44 0.44 0.43 0.36 +0.09 34 38 606 +28
28AUG26 70.00 P 0.69 0.91 0.69 0.82 +0.18 34 8 5,789 +8
28AUG26 72.50 P 1.30 1.64 1.30 1.59 +0.29 34 42 1,839 +4
28AUG26 75.00 P 2.42 2.81 2.42 2.69 +0.42 34 90 1,140 +90
28AUG26 77.50 P 3.85 3.85 3.85 4.27 +0.60 34 30 2,109 +30
28AUG26 80.00 P 0.00 0.00 0.00 6.14 +0.77 34 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 8.28 +0.89 34 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 10.60 +0.97 34 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.02 +1.02 34 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.50 +0.83 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.00 +1.05 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.50 +1.05 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.00 +1.05 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.50 +1.05 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.00 +1.05 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.50 +1.05 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 +0.09 31 0 227 0
29SEP26 65.00 P 0.71 0.71 0.71 0.72 +0.15 31 2 336 -2
29SEP26 67.50 P 1.26 1.26 1.26 1.22 +0.17 30 35 388 +2
29SEP26 70.00 P 1.98 1.98 1.95 2.00 +0.31 30 25 6,519 +20
29SEP26 72.50 P 2.97 3.05 2.97 3.05 +0.45 30 8 1,212 +8
29SEP26 75.00 P 4.28 4.36 4.28 4.37 +0.55 30 14 1,385 +6
29SEP26 77.50 P 5.56 5.56 5.56 6.14 +0.77 31 30 959 +12
29SEP26 80.00 P 0.00 0.00 0.00 8.00 +0.78 31 0 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 10.06 +0.86 31 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 12.26 +0.93 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.57 +1.16 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.81 +1.09 21 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.23 +1.11 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.66 +1.12 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.12 +1.13 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.59 +1.13 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.27 +1.35 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.76 +1.06 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.25 +1.06 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.75 +1.06 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 39.24 +1.06 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.73 +1.06 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.23 +1.07 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.72 +1.06 40 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 10 0
29OCT26 57.50 P 0.33 0.33 0.33 0.20 +0.04 31 30 189 +30
29OCT26 60.00 P 0.00 0.00 0.00 0.41 +0.09 31 0 70 0
29OCT26 62.50 P 0.00 0.00 0.00 0.73 +0.14 31 0 200 0
29OCT26 65.00 P 0.00 0.00 0.00 1.17 +0.15 30 0 195 0
29OCT26 67.50 P 0.00 0.00 0.00 1.81 +0.26 30 0 114 0
29OCT26 70.00 P 2.72 2.72 2.72 2.67 +0.37 30 10 769 +10
29OCT26 72.50 P 3.82 3.82 3.79 3.76 +0.45 30 41 1,412 +30
29OCT26 75.00 P 4.70 5.00 4.70 5.07 +0.54 29 89 490 +29
29OCT26 77.50 P 6.23 6.23 6.23 6.80 +0.77 30 8 381 +8
29OCT26 80.00 P 0.00 0.00 0.00 8.58 +0.73 30 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 10.54 +0.82 31 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 12.63 +0.88 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.77 +0.86 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.03 +1.04 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.38 +1.08 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.86 +1.18 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.26 +1.19 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.69 +1.03 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.27 +1.31 28 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.36 +0.05 30 0 60 0
27NOV26 60.00 P 0.00 0.00 0.00 0.65 +0.11 30 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 1.07 +0.17 30 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 1.57 +0.16 30 0 99 0
27NOV26 67.50 P 2.25 2.25 2.25 2.28 +0.26 30 30 94 +30
27NOV26 70.00 P 3.14 3.14 3.14 3.18 +0.34 29 10 42 +10
27NOV26 72.50 P 0.00 0.00 0.00 4.29 +0.42 29 0 28 0
27NOV26 75.00 P 0.00 0.00 0.00 5.60 +0.50 29 0 23 0
27NOV26 77.50 P 6.75 6.75 6.75 7.33 +0.76 30 21 21 +21
27NOV26 80.00 P 0.00 0.00 0.00 9.05 +0.68 30 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 10.94 +0.76 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 12.97 +0.84 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.02 +0.80 29 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.31 +1.08 30 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.59 +1.07 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.95 +1.12 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.27 +1.06 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.69 +0.95 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.31 +1.03 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 +0.03 30 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.33 +0.05 30 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.56 +0.07 30 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.90 +0.10 30 0 77 0
30DEC26 62.50 P 0.00 0.00 0.00 1.38 +0.15 30 0 278 0
30DEC26 65.00 P 0.00 0.00 0.00 1.95 +0.17 29 0 378 0
30DEC26 67.50 P 0.00 0.00 0.00 2.68 +0.23 29 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 3.63 +0.32 29 0 2,013 0
30DEC26 72.50 P 4.51 4.51 4.50 4.77 +0.40 29 66 561 -33
30DEC26 75.00 P 0.00 0.00 0.00 6.08 +0.47 29 0 1,512 0
30DEC26 77.50 P 0.00 0.00 0.00 7.80 +0.70 30 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 9.48 +0.92 30 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 11.32 +0.72 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.27 +0.76 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.27 +0.86 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.44 +0.95 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.69 +0.81 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.00 +0.83 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.27 +0.75 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.91 +1.01 30 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.34 +1.01 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.76 +1.06 26 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.27 +1.03 29 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.75 +1.04 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.31 +0.04 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.51 +0.06 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.82 +0.12 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.20 +0.12 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.71 +0.15 30 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 2.27 +0.15 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 2.97 +0.21 29 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.85 +0.31 29 0 287 0
30MAR27 70.00 P 4.60 4.66 4.60 4.86 +0.36 29 60 141 -30
30MAR27 72.50 P 5.81 5.81 5.81 6.02 +0.40 29 30 270 +30
30MAR27 75.00 P 7.02 7.11 7.02 7.35 +0.48 29 60 547 +53
30MAR27 77.50 P 8.57 8.57 8.57 8.78 +0.51 29 30 230 +30
30MAR27 80.00 P 0.00 0.00 0.00 10.66 +0.84 30 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 12.22 +0.74 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.06 +0.76 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.22 +0.76 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.27 +0.83 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.39 +0.84 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.61 +0.90 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.86 +0.91 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.19 +0.95 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.55 +0.97 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.95 +1.00 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.37 +1.01 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.52 +0.05 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.62 +0.07 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.92 +0.10 30 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.34 +0.16 30 0 13 0
29JUN27 57.50 P 0.00 0.00 0.00 1.84 +0.15 30 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.48 +0.21 30 0 97 0
29JUN27 62.50 P 0.00 0.00 0.00 3.22 +0.27 30 0 87 0
29JUN27 65.00 P 0.00 0.00 0.00 4.06 +0.27 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.99 +0.24 30 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 6.06 +0.26 30 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 7.27 +0.24 30 0 43 0
29JUN27 75.00 P 0.00 0.00 0.00 8.61 +0.34 30 0 120 0
29JUN27 77.50 P 0.00 0.00 0.00 10.06 +0.40 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 11.76 +0.63 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 13.45 +0.56 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 15.13 +0.49 30 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 17.00 +0.74 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.97 +0.76 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.01 +0.81 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.14 +0.85 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.31 +0.88 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.55 +0.91 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.84 +0.93 30 0 0 0
TOTAL PUT 879 87,774 +414
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$ 7.290
28AUG26 4.70 C 0.00 0.00 0.00 2.60 -0.04 70 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.50 -0.04 66 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.40 -0.04 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.30 -0.04 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.05 -0.04 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 -0.05 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.80 -0.04 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.55 -0.04 0 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.35 -0.04 22 0 89 0
28AUG26 7.25 C 0.17 0.17 0.17 0.18 -0.04 21 60 541 +60
28AUG26 7.50 C 0.08 0.08 0.08 0.08 -0.02 22 7 473 0
28AUG26 7.75 C 0.02 0.02 0.02 0.03 -0.02 22 50 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.05 19 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.05 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.04 20 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 -0.03 20 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.04 19 0 1,241 0
29SEP26 7.50 C 0.15 0.15 0.15 0.15 -0.02 20 1 236 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.02 20 0 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 177 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 411 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.10 -0.04 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.87 -0.04 20 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.65 -0.05 19 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.48 -0.04 20 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.33 -0.03 20 0 150 0
29OCT26 7.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 187 0
29OCT26 7.75 C 0.00 0.00 0.00 0.14 -0.01 21 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 0.00 21 0 88 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.31 - 0 0 0 -
27NOV26 5.25 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.13 -0.03 21 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.91 -0.03 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.69 -0.05 19 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.53 -0.02 20 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.39 -0.03 20 0 258 0
27NOV26 7.50 C 0.00 0.00 0.00 0.27 0.00 20 0 95 0
27NOV26 7.75 C 0.00 0.00 0.00 0.19 0.00 21 0 1,000 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.05 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.04 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.04 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.03 20 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.04 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.03 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.02 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 19 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 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 -0.05 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 -0.05 19 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.38 -0.05 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.16 -0.05 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.05 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.77 -0.04 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 -0.03 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.03 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 -0.02 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.02 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.10 -0.05 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.86 -0.06 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.63 -0.06 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.42 -0.05 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.21 -0.05 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.00 -0.05 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.83 -0.05 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.58 -0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.46 -0.04 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 118 9,913 +60
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 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 28 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 222 0
28AUG26 7.25 P 0.00 0.00 0.00 0.13 +0.01 21 0 226 0
28AUG26 7.50 P 0.00 0.00 0.00 0.28 +0.03 22 0 300 0
28AUG26 7.75 P 0.00 0.00 0.00 0.48 +0.04 22 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.73 +0.04 30 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.24 +0.06 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.49 +0.06 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.74 +0.06 59 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.98 +0.05 61 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.24 +0.06 70 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.49 +0.06 75 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.73 +0.05 75 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 49 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 38 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 19 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 1,105 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.02 20 0 1,665 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 +0.02 20 0 176 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 +0.04 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.06 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 +0.06 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 +0.06 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 +0.06 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.06 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 +0.06 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 +0.06 54 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 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 0.05 +0.02 22 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.26 +0.03 21 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.39 +0.03 21 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.58 +0.05 22 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.76 +0.05 21 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.98 +0.04 21 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.24 +0.05 27 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.49 +0.06 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.74 +0.06 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.99 +0.06 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.24 +0.06 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.49 +0.06 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.74 +0.06 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.30 +0.05 21 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.44 +0.04 21 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.61 +0.05 22 0 1,090 0
27NOV26 8.00 P 0.00 0.00 0.00 0.78 +0.05 21 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.99 +0.05 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.26 +0.05 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.50 +0.06 28 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.74 +0.06 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.99 +0.06 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.24 +0.06 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.49 +0.06 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.74 +0.06 40 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 31 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 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 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 21 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 0.00 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.02 19 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 +0.03 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 +0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.03 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.04 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 +0.04 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 +0.04 15 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 +0.05 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 +0.05 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 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.01 20 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.01 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 +0.01 19 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.01 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.79 +0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 +0.02 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 +0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 +0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 +0.04 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 +0.04 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 +0.04 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.57 +0.05 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 +0.05 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 0.00 20 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 0.16 +0.01 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.01 19 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 +0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 +0.01 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 +0.03 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.02 +0.04 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 +0.04 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.42 +0.04 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.64 +0.05 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.86 +0.04 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.09 +0.05 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.33 +0.05 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.57 +0.05 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.81 +0.05 21 0 0 0
TOTAL PUT 0 10,230 0
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$ 16.390
28AUG26 9.00 C 0.00 0.00 0.00 7.41 -0.06 94 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.16 -0.06 89 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.91 -0.06 84 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.66 -0.06 79 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.41 -0.06 74 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.91 -0.06 64 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.41 -0.06 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.91 -0.06 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.41 -0.06 0 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 3.91 -0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.41 -0.04 0 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 2.91 -0.07 0 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.42 -0.06 29 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 1.93 -0.06 27 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.46 -0.06 27 0 145 0
28AUG26 15.50 C 0.00 0.00 0.00 1.03 -0.07 27 0 827 0
28AUG26 16.00 C 0.58 0.58 0.58 0.67 -0.07 27 4 147 0
28AUG26 16.50 C 0.32 0.36 0.31 0.39 -0.05 26 300 1,120 +300
28AUG26 17.00 C 0.20 0.20 0.17 0.21 -0.05 26 800 4,220 +800
28AUG26 17.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 305 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.89 -0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.64 -0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.41 -0.07 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.16 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.91 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.66 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.41 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.91 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.92 -0.06 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.42 -0.09 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.92 -0.09 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.42 -0.09 30 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 2.92 -0.10 22 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 2.43 -0.06 27 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 1.95 -0.07 27 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 -0.07 26 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.10 -0.07 27 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.77 -0.06 27 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.04 28 0 80 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 225 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.03 27 0 175 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 95 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 72 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 200 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 30 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 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 7.41 -0.07 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.16 -0.07 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.91 -0.07 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.66 -0.07 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.41 -0.06 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.91 -0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.92 -0.06 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.42 -0.09 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.92 -0.09 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.42 -0.09 27 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 2.92 -0.10 0 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.44 -0.06 27 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.97 -0.06 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.54 -0.05 26 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.13 -0.05 24 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.83 -0.04 25 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.64 -0.02 27 0 60 0
29OCT26 17.00 C 0.46 0.52 0.46 0.45 -0.02 26 30 89 +15
29OCT26 17.50 C 0.41 0.41 0.41 0.31 -0.02 26 15 200 +15
29OCT26 18.00 C 0.31 0.31 0.31 0.21 -0.01 26 15 135 0
29OCT26 18.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 75 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 4.42 -0.09 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.92 -0.09 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.42 -0.09 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.93 -0.09 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.44 -0.06 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.99 -0.05 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.58 -0.05 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.19 -0.04 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.92 -0.03 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.21 0.00 26 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.41 -0.07 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.16 -0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.91 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.66 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.41 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.91 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.92 -0.06 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.42 -0.09 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.92 -0.09 28 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.42 -0.09 23 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 -0.09 24 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.46 -0.04 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.02 -0.06 24 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.64 -0.05 24 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.31 -0.05 24 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 -0.05 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.84 -0.04 25 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 -0.04 25 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 -0.03 25 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.03 25 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 7.41 -0.07 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.16 -0.07 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.91 -0.07 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.66 -0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.91 -0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.92 -0.06 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.42 -0.09 28 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.92 -0.09 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.44 -0.08 25 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 2.93 -0.10 20 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.59 +0.03 25 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.23 -0.02 25 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 1.92 0.00 25 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.63 +0.01 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 +0.02 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.14 0.00 25 0 475 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 +0.05 25 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.78 +0.01 25 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.64 -0.01 25 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 +0.03 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 7.41 -0.07 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.16 -0.07 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.91 -0.07 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.66 -0.07 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.91 -0.08 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.92 -0.07 26 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.42 -0.09 23 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 3.94 -0.07 23 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.49 -0.03 23 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 2.99 -0.12 20 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.72 -0.02 23 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.30 -0.03 21 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.01 -0.02 22 0 105 0
29JUN27 15.50 C 0.00 0.00 0.00 1.74 -0.01 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.49 -0.01 22 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.27 -0.01 22 0 142 0
29JUN27 17.00 C 0.95 0.95 0.95 1.08 0.00 22 30 60 +30
29JUN27 17.50 C 0.00 0.00 0.00 0.91 0.00 22 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.78 -0.02 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 -0.02 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.47 +0.01 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.38 0.00 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
TOTAL CALL 1,194 16,714 +1,160
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 1,400 0
28AUG26 16.00 P 0.33 0.33 0.24 0.26 0.00 27 800 2,900 +800
28AUG26 16.50 P 0.00 0.00 0.00 0.50 +0.01 28 0 700 0
28AUG26 17.00 P 0.00 0.00 0.00 0.80 +0.02 27 0 410 0
28AUG26 17.50 P 0.00 0.00 0.00 1.19 +0.03 27 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.63 +0.04 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.69 +0.14 47 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.20 +0.10 54 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.72 +0.11 63 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.72 +0.12 73 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.73 +0.15 85 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.68 +0.07 86 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 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 29 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 27 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 27 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 0.00 27 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 0.00 27 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 0.00 26 0 179 0
29SEP26 16.00 P 0.62 0.65 0.62 0.68 +0.01 26 93 323 +93
29SEP26 16.50 P 0.00 0.00 0.00 0.98 0.00 26 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.35 +0.03 27 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.74 +0.03 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.17 +0.04 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.63 +0.05 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 +0.15 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.53 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.01 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.98 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 +0.05 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 0.08 +0.01 26 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.38 +0.02 26 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.56 +0.02 25 0 45 0
29OCT26 16.00 P 0.84 0.84 0.76 0.80 +0.03 25 30 75 +30
29OCT26 16.50 P 0.00 0.00 0.00 1.10 +0.03 26 0 175 0
29OCT26 17.00 P 0.00 0.00 0.00 1.47 +0.03 27 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 1.83 +0.05 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.24 +0.06 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.70 +0.04 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.13 +0.02 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.63 +0.04 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.11 +0.05 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.04 +0.13 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.01 +0.07 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.88 +0.04 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.18 +0.04 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.54 +0.04 26 0 15 0
27NOV26 17.50 P 0.00 0.00 0.00 1.88 +0.05 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.28 +0.05 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.71 +0.05 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.21 +0.07 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.67 +0.08 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.14 +0.08 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.09 +0.05 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.01 +0.02 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 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 25 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 24 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 24 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 0.00 24 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 0.00 24 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 0.00 24 0 351 0
30DEC26 15.00 P 0.44 0.45 0.44 0.52 +0.01 24 45 105 0
30DEC26 15.50 P 0.64 0.67 0.64 0.72 +0.01 24 194 194 +153
30DEC26 16.00 P 0.93 0.93 0.91 0.99 +0.05 25 30 90 +30
30DEC26 16.50 P 1.23 1.23 1.23 1.23 -0.01 24 15 60 +15
30DEC26 17.00 P 0.00 0.00 0.00 1.58 +0.02 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 +0.03 24 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.33 +0.03 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.75 +0.03 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.21 +0.05 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.67 +0.05 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.14 +0.07 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.09 +0.05 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.06 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.04 +0.05 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 0.02 +0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 +0.06 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 +0.05 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.95 +0.04 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 +0.08 25 0 60 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 +0.05 25 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.81 +0.08 25 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 +0.02 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.51 +0.01 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.99 +0.09 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.41 +0.09 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.85 +0.08 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.31 +0.08 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.25 +0.06 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.18 +0.06 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.13 +0.14 32 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 25 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 0.00 22 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 0.00 23 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 0.00 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 +0.03 23 0 100 0
29JUN27 14.00 P 0.00 0.00 0.00 0.47 +0.04 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.80 +0.04 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.01 +0.01 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.28 +0.02 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.58 +0.04 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.92 +0.06 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.26 +0.07 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.62 +0.06 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.02 +0.07 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.43 +0.07 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.87 +0.07 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.32 +0.07 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.27 +0.06 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.20 +0.05 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.15 +0.14 30 0 0 0
TOTAL PUT 1,207 21,297 +1,121
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$ 107.100
07AUG26 82.00 C 0.00 0.00 0.00 25.11 -4.90 171 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 24.11 -4.90 163 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 23.11 -4.90 156 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 22.11 -4.90 148 0 0 0
07AUG26 86.00 C 0.00 0.00 0.00 21.11 -4.90 141 0 0 0
07AUG26 87.00 C 0.00 0.00 0.00 20.11 -4.90 134 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 19.11 -4.90 127 0 0 0
07AUG26 89.00 C 0.00 0.00 0.00 18.11 -4.90 120 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 17.11 -4.90 113 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 16.11 -4.90 106 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 15.11 -4.90 99 0 0 0
07AUG26 93.00 C 0.00 0.00 0.00 14.11 -4.90 92 0 0 0
07AUG26 94.00 C 0.00 0.00 0.00 13.11 -4.91 86 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 12.11 -4.91 79 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 11.11 -4.91 72 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 10.11 -4.91 66 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 9.11 -4.91 59 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 8.11 -4.91 53 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 7.12 -4.90 57 0 9 0
07AUG26 101.00 C 0.00 0.00 0.00 6.13 -4.89 54 0 30 0
07AUG26 102.00 C 0.00 0.00 0.00 5.16 -4.87 54 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 4.22 -4.82 53 0 8 0
07AUG26 104.00 C 0.00 0.00 0.00 3.31 -4.75 51 0 100 0
07AUG26 105.00 C 2.41 2.41 2.41 2.50 -4.59 52 8 74 0
07AUG26 106.00 C 0.00 0.00 0.00 1.80 -4.35 52 0 161 0
07AUG26 107.00 C 1.20 1.32 1.20 1.24 -4.01 53 49 54 -40
07AUG26 108.00 C 1.13 1.19 0.79 0.84 -3.42 54 170 175 -8
07AUG26 109.00 C 1.08 1.08 0.60 0.51 -2.98 54 132 118 +92
07AUG26 110.00 C 0.75 0.80 0.48 0.29 -2.51 54 98 238 +38
07AUG26 111.00 C 0.80 0.80 0.18 0.16 -2.02 54 204 216 -55
07AUG26 112.00 C 0.33 0.33 0.14 0.08 -1.57 54 121 197 -45
07AUG26 113.00 C 0.23 0.23 0.21 0.04 -1.18 55 32 154 0
07AUG26 114.00 C 0.12 0.12 0.12 0.02 -0.85 56 12 111 -12
07AUG26 115.00 C 0.10 0.10 0.10 0.01 -0.60 57 3 527 -3
07AUG26 116.00 C 0.00 0.00 0.00 0.01 -0.42 63 0 131 0
07AUG26 117.00 C 0.00 0.00 0.00 0.01 -0.27 69 0 100 0
07AUG26 118.00 C 0.00 0.00 0.00 0.01 -0.17 75 0 140 0
07AUG26 119.00 C 0.00 0.00 0.00 0.01 -0.10 80 0 79 0
07AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.06 86 0 115 0
07AUG26 121.00 C 0.00 0.00 0.00 0.01 -0.03 92 0 65 0
07AUG26 122.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 40 0
07AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 102 0 125 0
07AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
07AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
07AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 131.00 C 0.00 0.00 0.00 0.01 - 143 0 0 -
07AUG26 132.00 C 0.00 0.00 0.00 0.01 - 148 0 0 -
14AUG26 86.00 C 0.00 0.00 0.00 21.16 -4.90 52 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 20.16 -4.90 49 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 19.16 -4.90 45 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 18.17 -4.90 49 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 17.17 -4.90 46 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 16.18 -4.89 46 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 15.19 -4.88 46 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 14.21 -4.87 46 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 13.24 -4.85 46 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 12.28 -4.82 47 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 11.33 -4.79 46 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 10.41 -4.73 47 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 9.50 -4.67 47 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 8.62 -4.59 47 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 7.77 -4.50 47 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 6.96 -4.38 47 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 6.19 -4.25 47 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 5.63 -3.92 50 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 4.70 -4.00 45 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 4.11 -3.77 46 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 3.55 -3.55 46 0 0 0
14AUG26 107.00 C 3.05 3.05 3.02 3.05 -3.30 46 3 3 +3
14AUG26 108.00 C 3.05 3.05 2.48 2.53 -3.02 46 16 15 +15
14AUG26 109.00 C 2.66 2.84 2.10 2.21 -2.72 47 107 37 +30
14AUG26 110.00 C 2.03 2.03 1.80 1.78 -2.54 46 39 39 +23
14AUG26 111.00 C 2.15 2.15 1.50 1.51 -2.19 47 305 212 +140
14AUG26 112.00 C 1.57 1.64 1.24 1.23 -2.02 47 159 190 +117
14AUG26 113.00 C 1.17 1.17 1.05 1.02 -1.73 47 60 86 +45
14AUG26 114.00 C 1.05 1.08 0.90 0.82 -1.56 47 102 119 +72
14AUG26 115.00 C 0.94 0.98 0.83 0.65 -1.43 47 49 84 +34
14AUG26 116.00 C 0.71 0.71 0.66 0.51 -1.23 47 18 51 +15
14AUG26 117.00 C 0.61 0.61 0.61 0.40 -1.08 47 6 125 +6
14AUG26 118.00 C 0.48 0.48 0.48 0.31 -0.92 47 4 96 0
14AUG26 119.00 C 0.44 0.44 0.44 0.24 -0.77 47 4 131 0
14AUG26 120.00 C 0.00 0.00 0.00 0.18 -0.64 47 0 154 0
14AUG26 121.00 C 0.00 0.00 0.00 0.14 -0.52 47 0 72 0
14AUG26 122.00 C 0.00 0.00 0.00 0.10 -0.43 47 0 46 0
14AUG26 123.00 C 0.00 0.00 0.00 0.08 -0.35 47 0 139 0
14AUG26 124.00 C 0.00 0.00 0.00 0.06 -0.28 47 0 150 0
14AUG26 125.00 C 0.00 0.00 0.00 0.04 -0.22 47 0 145 0
14AUG26 126.00 C 0.00 0.00 0.00 0.03 -0.18 47 0 135 0
14AUG26 127.00 C 0.00 0.00 0.00 0.02 -0.14 47 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 0.01 -0.11 45 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 0.01 -0.09 47 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.06 48 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
14AUG26 132.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 66.17 -4.91 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 65.17 -4.91 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 64.18 -4.90 117 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 63.18 -4.90 110 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 62.18 -4.90 97 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 61.18 -4.90 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 60.18 -4.91 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 59.18 -4.91 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 58.19 -4.90 100 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 57.19 -4.90 92 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 54.69 -4.91 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 52.20 -4.90 85 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 49.70 -4.91 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 47.21 -4.90 76 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 44.71 -4.91 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 42.21 -4.91 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 39.72 -4.90 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 37.23 -4.90 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 34.73 -4.91 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 32.24 -4.90 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 29.76 -4.89 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 27.29 -4.88 52 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 24.85 -4.84 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 22.44 -4.79 53 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 20.08 -4.72 53 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 17.80 -4.61 53 0 100 0
28AUG26 92.50 C 0.00 0.00 0.00 15.61 -4.47 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 13.53 -4.30 53 0 7 0
28AUG26 97.50 C 10.00 10.00 10.00 11.24 -4.43 48 1 2 +1
28AUG26 100.00 C 0.00 0.00 0.00 9.68 -3.94 51 0 1,380 0
28AUG26 102.50 C 0.00 0.00 0.00 8.18 -3.54 53 0 1,156 0
28AUG26 105.00 C 6.96 6.96 6.96 6.69 -3.15 52 2 530 -2
28AUG26 107.50 C 5.45 5.45 5.45 5.45 -2.73 52 1 5,317 0
28AUG26 110.00 C 5.04 5.04 4.42 4.42 -2.40 53 113 1,899 +23
28AUG26 112.50 C 3.93 3.93 3.82 3.58 -2.07 54 73 2,298 +60
28AUG26 115.00 C 3.15 3.19 2.83 2.83 -1.76 54 117 3,497 +81
28AUG26 117.50 C 2.65 2.65 2.40 2.19 -1.63 54 32 1,438 -8
28AUG26 120.00 C 2.08 2.08 1.75 1.67 -1.35 54 108 1,477 -10
28AUG26 122.50 C 1.68 1.68 1.43 1.26 -1.11 53 18 1,026 -1
28AUG26 125.00 C 1.47 1.47 1.11 0.94 -0.89 53 210 1,007 -29
28AUG26 127.50 C 1.15 1.15 1.00 0.69 -0.71 53 27 558 -10
28AUG26 130.00 C 0.84 0.84 0.75 0.51 -0.55 53 74 948 -63
28AUG26 132.50 C 0.77 0.77 0.77 0.37 -0.42 53 3 1,527 +3
28AUG26 135.00 C 0.00 0.00 0.00 0.26 -0.33 53 0 2,143 0
28AUG26 137.50 C 0.00 0.00 0.00 0.19 -0.24 53 0 737 0
28AUG26 140.00 C 0.36 0.36 0.36 0.13 -0.18 53 10 1,569 -10
28AUG26 142.50 C 0.00 0.00 0.00 0.09 -0.14 53 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.07 -0.09 54 0 1,017 0
28AUG26 147.50 C 0.00 0.00 0.00 0.05 -0.07 54 0 472 0
28AUG26 150.00 C 0.21 0.21 0.21 0.03 -0.05 53 3 343 -3
28AUG26 152.50 C 0.00 0.00 0.00 0.02 -0.04 53 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 348 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 345 0
28AUG26 177.50 C 0.04 0.04 0.04 0.01 0.00 69 1 1 +1
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 66.28 -4.90 76 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 65.28 -4.91 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 64.29 -4.90 75 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 63.29 -4.90 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 62.29 -4.91 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 61.30 -4.90 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.30 -4.91 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.31 -4.90 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.31 -4.91 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 57.32 -4.90 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.83 -4.90 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.34 -4.90 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.85 -4.90 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.36 -4.91 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.88 -4.90 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.40 -4.90 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.93 -4.89 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.47 -4.87 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.02 -4.86 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.60 -4.84 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.22 -4.79 49 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 27.88 -4.74 49 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 25.59 -4.68 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 23.37 -4.59 48 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 21.23 -4.49 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.19 -4.35 49 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 17.24 -4.05 48 0 113 0
29SEP26 95.00 C 15.37 15.37 15.37 15.87 -3.58 52 200 599 -30
29SEP26 97.50 C 0.00 0.00 0.00 13.53 -4.01 47 0 437 0
29SEP26 100.00 C 0.00 0.00 0.00 11.94 -3.81 47 0 1,124 0
29SEP26 102.50 C 0.00 0.00 0.00 10.68 -3.25 49 0 1,114 0
29SEP26 105.00 C 0.00 0.00 0.00 9.26 -3.05 48 0 4,163 0
29SEP26 107.50 C 0.00 0.00 0.00 8.04 -2.89 48 0 1,871 0
29SEP26 110.00 C 7.00 7.00 7.00 7.04 -2.53 49 10 3,105 0
29SEP26 112.50 C 0.00 0.00 0.00 6.11 -2.32 49 0 4,060 0
29SEP26 115.00 C 5.20 5.20 5.20 5.28 -2.14 49 1 2,829 +1
29SEP26 117.50 C 4.84 4.84 4.84 4.50 -2.05 49 5 2,773 0
29SEP26 120.00 C 4.30 4.30 4.24 3.81 -1.93 49 16 4,265 +1
29SEP26 122.50 C 3.57 3.57 3.57 3.21 -1.73 49 3 5,151 +3
29SEP26 125.00 C 3.19 3.21 3.02 2.70 -1.53 49 35 9,556 +18
29SEP26 127.50 C 0.00 0.00 0.00 2.26 -1.35 49 0 1,401 0
29SEP26 130.00 C 2.46 2.58 2.39 1.88 -1.19 49 26 8,235 -9
29SEP26 132.50 C 2.01 2.01 1.98 1.56 -1.04 49 121 894 +1
29SEP26 135.00 C 1.82 1.82 1.82 1.29 -0.90 49 2 3,603 0
29SEP26 137.50 C 0.00 0.00 0.00 1.06 -0.78 49 0 557 0
29SEP26 140.00 C 1.35 1.35 1.35 0.87 -0.67 49 1 3,723 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.71 -0.58 49 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 0.58 -0.49 49 0 978 0
29SEP26 147.50 C 0.00 0.00 0.00 0.47 -0.42 49 0 2,433 0
29SEP26 150.00 C 0.90 0.90 0.90 0.38 -0.36 49 8 2,170 0
29SEP26 152.50 C 0.00 0.00 0.00 0.31 -0.30 49 0 220 0
29SEP26 155.00 C 0.00 0.00 0.00 0.25 -0.25 49 0 1,448 0
29SEP26 157.50 C 0.00 0.00 0.00 0.20 -0.21 49 0 582 0
29SEP26 160.00 C 0.00 0.00 0.00 0.16 -0.18 49 0 6,426 0
29SEP26 162.50 C 0.00 0.00 0.00 0.13 -0.14 49 0 519 0
29SEP26 165.00 C 0.00 0.00 0.00 0.10 -0.12 49 0 813 0
29SEP26 167.50 C 0.00 0.00 0.00 0.08 -0.10 49 0 425 0
29SEP26 170.00 C 0.00 0.00 0.00 0.06 -0.09 48 0 329 0
29SEP26 172.50 C 0.00 0.00 0.00 0.05 -0.07 48 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.03 -0.05 48 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.04 46 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 777 0
29OCT26 41.00 C 0.00 0.00 0.00 66.38 -4.90 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 65.38 -4.91 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 64.39 -4.90 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 63.40 -4.90 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.40 -4.91 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.41 -4.90 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.42 -4.90 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.42 -4.91 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 58.43 -4.90 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 57.44 -4.90 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.96 -4.90 50 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.48 -4.90 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 50.00 -4.90 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.54 -4.89 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.08 -4.88 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.63 -4.87 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.21 -4.84 48 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.81 -4.82 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.44 -4.78 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.11 -4.74 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.84 -4.67 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.62 -4.60 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.47 -4.51 48 0 0 0
29OCT26 85.00 C 25.00 25.00 25.00 24.39 -4.41 48 1 1 0
29OCT26 87.50 C 0.00 0.00 0.00 22.40 -4.29 48 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 20.50 -4.16 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 18.69 -4.01 48 0 0 0
29OCT26 95.00 C 18.00 18.00 18.00 16.98 -3.86 48 2 10 0
29OCT26 97.50 C 0.00 0.00 0.00 15.37 -3.70 48 0 1,710 0
29OCT26 100.00 C 0.00 0.00 0.00 13.87 -3.52 48 0 261 0
29OCT26 102.50 C 0.00 0.00 0.00 12.32 -3.49 47 2,930 5,491 +2,930
29OCT26 105.00 C 0.00 0.00 0.00 11.06 -3.27 47 0 386 0
29OCT26 107.50 C 10.47 10.47 9.89 9.89 -2.90 47 30 153 +30
29OCT26 110.00 C 0.00 0.00 0.00 8.87 -2.68 47 0 268 0
29OCT26 112.50 C 0.00 0.00 0.00 7.96 -2.42 48 0 132 0
29OCT26 115.00 C 0.00 0.00 0.00 7.13 -2.25 48 0 1,007 0
29OCT26 117.50 C 6.53 6.53 6.53 6.37 -2.11 49 26 153 0
29OCT26 120.00 C 6.15 6.15 6.15 5.61 -2.04 48 59 484 0
29OCT26 122.50 C 5.46 5.46 5.36 4.93 -1.89 48 45 242 -15
29OCT26 125.00 C 4.80 4.82 4.80 4.32 -1.76 48 30 566 +9
29OCT26 127.50 C 0.00 0.00 0.00 3.77 -1.61 48 0 683 0
29OCT26 130.00 C 3.93 3.93 3.89 3.29 -1.46 48 21 829 +10
29OCT26 132.50 C 0.00 0.00 0.00 2.86 -1.32 48 0 618 0
29OCT26 135.00 C 3.26 3.26 3.10 2.49 -1.19 48 5 1,222 -4
29OCT26 137.50 C 0.00 0.00 0.00 2.16 -1.07 48 0 499 0
29OCT26 140.00 C 2.68 2.68 2.68 1.87 -0.96 48 2 415 0
29OCT26 142.50 C 0.00 0.00 0.00 1.61 -0.86 48 0 10 0
29OCT26 145.00 C 2.20 2.20 2.15 1.39 -0.77 48 9 81 0
29OCT26 147.50 C 0.00 0.00 0.00 1.20 -0.68 48 0 0 0
29OCT26 150.00 C 1.82 1.82 1.82 1.03 -0.60 48 8 8 -3
29OCT26 152.50 C 0.00 0.00 0.00 0.88 -0.54 48 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.76 -0.47 48 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.65 -0.42 48 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.55 -0.37 48 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.47 -0.33 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.40 -0.29 48 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.34 -0.25 48 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.29 -0.22 48 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.25 -0.19 48 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.21 -0.17 48 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.17 -0.15 48 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.15 -0.13 48 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.12 -0.12 47 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.11 -0.09 48 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.09 - 48 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 66.47 -4.90 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 65.48 -4.90 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 64.49 -4.90 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.50 -4.90 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.51 -4.90 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.52 -4.90 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.53 -4.90 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.54 -4.90 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.55 -4.90 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.56 -4.90 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 55.10 -4.90 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.64 -4.89 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.19 -4.89 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.76 -4.87 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.34 -4.86 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.96 -4.83 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.60 -4.80 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.28 -4.76 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.00 -4.72 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.78 -4.66 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.61 -4.60 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 29.51 -4.52 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 27.48 -4.44 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.53 -4.33 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 23.66 -4.22 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.87 -4.11 48 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 20.17 -3.98 48 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 18.56 -3.84 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 17.04 -3.70 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 15.33 -3.83 47 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.12 -3.55 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 12.99 -3.01 48 0 0 0
27NOV26 107.50 C 12.20 12.20 12.20 11.80 -2.91 48 1 126 +1
27NOV26 110.00 C 0.00 0.00 0.00 10.76 -2.75 48 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 9.82 -2.59 49 0 91 0
27NOV26 115.00 C 0.00 0.00 0.00 8.97 -2.42 49 0 106 0
27NOV26 117.50 C 0.00 0.00 0.00 8.21 -2.25 49 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 7.43 -2.18 49 0 53 0
27NOV26 122.50 C 0.00 0.00 0.00 6.69 -2.14 49 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 6.02 -2.08 49 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 5.41 -1.94 49 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 4.85 -1.81 49 0 528 0
27NOV26 132.50 C 0.00 0.00 0.00 4.35 -1.67 49 0 6 0
27NOV26 135.00 C 0.00 0.00 0.00 3.89 -1.55 49 0 1 0
27NOV26 137.50 C 4.30 4.30 4.30 3.37 -1.54 48 2 8 0
27NOV26 140.00 C 0.00 0.00 0.00 3.01 -1.42 48 0 4 0
27NOV26 142.50 C 0.00 0.00 0.00 2.69 -1.30 48 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 2.39 -1.20 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 2.13 -1.10 48 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 1.90 -1.00 48 0 1 0
27NOV26 152.50 C 0.00 0.00 0.00 1.68 -0.85 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 1.50 -0.77 48 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 1.33 -0.70 48 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 1.18 -0.64 48 0 180 0
27NOV26 162.50 C 0.00 0.00 0.00 1.04 -0.59 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.92 -0.53 48 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.82 -0.48 48 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.72 -0.44 48 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.64 -0.40 48 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.57 -0.36 48 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.50 -0.33 48 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.44 -0.30 48 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.39 -0.27 48 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.34 -0.24 48 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.30 - 48 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 66.58 -4.90 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 65.59 -4.91 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 64.61 -4.90 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.62 -4.90 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.64 -4.90 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.65 -4.90 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.67 -4.90 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.68 -4.90 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.70 -4.90 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.72 -4.89 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 55.28 -4.88 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.85 -4.87 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.43 -4.86 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.04 -4.84 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.68 -4.82 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.35 -4.78 48 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 41.06 -4.74 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.81 -4.70 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.61 -4.65 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.47 -4.58 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.40 -4.50 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.39 -4.42 48 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 28.45 -4.33 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.58 -4.23 48 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 24.79 -4.13 48 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 23.08 -4.02 48 0 220 0
30DEC26 92.50 C 0.00 0.00 0.00 21.46 -3.89 48 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 19.55 -4.12 46 0 30 0
30DEC26 97.50 C 18.06 18.06 18.06 18.10 -3.98 46 45 150 +35
30DEC26 100.00 C 0.00 0.00 0.00 16.74 -3.49 47 0 1,057 0
30DEC26 102.50 C 0.00 0.00 0.00 15.28 -3.53 46 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 14.11 -3.37 46 0 351 0
30DEC26 107.50 C 0.00 0.00 0.00 13.03 -2.94 46 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 12.09 -2.72 47 0 16,927 0
30DEC26 112.50 C 0.00 0.00 0.00 11.19 -2.55 47 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 10.59 -2.16 49 0 5,055 0
30DEC26 117.50 C 0.00 0.00 0.00 9.56 -2.27 48 0 6,377 0
30DEC26 120.00 C 0.00 0.00 0.00 8.77 -2.22 48 0 2,370 0
30DEC26 122.50 C 8.45 8.45 8.45 8.15 -2.05 49 3 839 0
30DEC26 125.00 C 0.00 0.00 0.00 7.48 -2.00 49 0 4,170 0
30DEC26 127.50 C 7.25 7.25 7.25 6.83 -2.07 49 1 642 +1
30DEC26 130.00 C 0.00 0.00 0.00 6.23 -1.94 49 0 3,789 0
30DEC26 132.50 C 0.00 0.00 0.00 5.67 -1.83 48 0 931 0
30DEC26 135.00 C 0.00 0.00 0.00 5.16 -1.72 48 0 4,248 0
30DEC26 137.50 C 0.00 0.00 0.00 4.56 -1.74 48 0 813 0
30DEC26 140.00 C 0.00 0.00 0.00 4.27 -1.50 48 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 3.77 -1.51 48 0 1,568 0
30DEC26 145.00 C 0.00 0.00 0.00 3.42 -1.27 48 0 920 0
30DEC26 147.50 C 0.00 0.00 0.00 3.10 -1.31 48 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 2.81 -1.10 48 0 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 2.55 -1.02 48 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 2.31 -0.95 48 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 2.09 -0.97 48 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 1.89 -0.90 48 0 1,042 0
30DEC26 162.50 C 0.00 0.00 0.00 1.71 -0.76 48 0 143 0
30DEC26 165.00 C 0.00 0.00 0.00 1.55 -0.76 48 0 717 0
30DEC26 167.50 C 0.00 0.00 0.00 1.40 -0.70 48 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 1.26 -0.60 48 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.14 -0.60 48 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.03 -0.51 48 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 0.93 -0.47 48 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.84 -0.43 48 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 0.76 -0.40 48 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.70 -0.38 48 0 480 0
30DEC26 187.50 C 0.00 0.00 0.00 0.62 -0.33 48 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.56 -0.31 48 0 173 0
30DEC26 192.50 C 0.00 0.00 0.00 0.50 -0.29 48 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.45 -0.26 48 0 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.41 -0.24 48 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.37 -0.22 48 0 872 0
30MAR27 41.00 C 0.00 0.00 0.00 66.91 -4.90 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 65.94 -4.89 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.97 -4.89 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 64.01 -4.88 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 63.04 -4.88 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.08 -4.88 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 61.12 -4.87 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 60.16 -4.87 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 59.21 -4.86 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.26 -4.86 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.90 -4.84 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.58 -4.81 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.28 -4.78 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.02 -4.75 48 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 46.81 -4.71 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.64 -4.66 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.52 -4.61 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.45 -4.55 48 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 38.44 -4.49 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.50 -4.41 48 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 34.61 -4.34 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.79 -4.26 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.03 -4.17 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.34 -4.08 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.72 -3.99 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.17 -3.88 48 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 24.68 -3.78 48 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 23.26 -3.68 48 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 21.52 -3.95 46 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 20.26 -3.82 46 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 18.85 -3.53 46 0 210 0
30MAR27 105.00 C 0.00 0.00 0.00 17.75 -3.39 46 0 5,357 0
30MAR27 107.50 C 0.00 0.00 0.00 16.85 -2.82 47 0 320 0
30MAR27 110.00 C 16.90 16.90 16.90 15.72 -2.86 47 2 213 +2
30MAR27 112.50 C 0.00 0.00 0.00 14.80 -2.75 47 0 690 0
30MAR27 115.00 C 0.00 0.00 0.00 14.00 -2.58 47 0 6,724 0
30MAR27 117.50 C 0.00 0.00 0.00 13.19 -2.47 47 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 12.44 -2.36 48 0 2,060 0
30MAR27 122.50 C 0.00 0.00 0.00 11.67 -2.32 48 0 325 0
30MAR27 125.00 C 11.55 11.55 11.55 11.00 -2.24 48 5 115 +5
30MAR27 127.50 C 0.00 0.00 0.00 10.38 -2.13 48 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 9.82 -2.02 48 0 60 0
30MAR27 132.50 C 0.00 0.00 0.00 9.19 -2.03 48 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 8.59 -2.03 48 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 7.80 -2.20 48 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 7.29 -2.09 48 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 6.81 -1.74 48 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 6.36 -1.66 48 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 5.94 -1.58 48 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 5.55 -1.50 48 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 5.18 -1.43 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 4.84 -1.36 48 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 4.51 -1.30 48 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 4.21 -1.23 48 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 3.93 -1.17 48 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 3.67 -1.11 48 0 168 0
30MAR27 167.50 C 0.00 0.00 0.00 3.42 -1.06 48 0 80 0
30MAR27 170.00 C 4.40 4.40 4.40 3.19 -1.00 48 50 158 +50
30MAR27 172.50 C 0.00 0.00 0.00 2.98 -0.95 48 0 59 0
30MAR27 175.00 C 0.00 0.00 0.00 2.78 -0.90 48 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 2.59 -0.86 48 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 2.42 -0.81 48 0 457 0
30MAR27 182.50 C 0.00 0.00 0.00 2.26 -0.76 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.11 -0.72 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 1.97 - 48 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 67.32 -4.87 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 66.37 -4.87 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 65.42 -4.87 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.48 -4.86 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.55 -4.85 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.62 -4.84 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.69 -4.83 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.76 -4.83 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.85 -4.81 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.93 -4.81 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 56.68 -4.78 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.46 -4.74 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.28 -4.71 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.15 -4.66 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.06 -4.62 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 46.03 -4.57 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 44.05 -4.51 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 42.13 -4.44 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 40.26 -4.38 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 38.45 -4.31 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 36.70 -4.23 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.01 -4.15 47 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 33.38 -4.07 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 31.80 -4.00 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.29 -3.91 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.84 -3.82 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.44 -3.73 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.11 -3.63 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.82 -3.55 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.60 -3.45 47 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 21.95 -3.83 46 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 20.87 -3.70 46 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 19.85 -3.02 46 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 18.89 -2.91 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 17.97 -2.89 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.10 -2.74 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.28 -2.65 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.50 -2.57 47 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 14.76 -2.48 47 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 14.07 -2.39 48 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 13.41 -2.31 48 0 0 0
29JUN27 130.00 C 13.62 13.62 13.62 12.79 -2.25 48 7 7 +7
29JUN27 132.50 C 0.00 0.00 0.00 12.31 -2.08 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.67 -2.06 48 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 10.74 -2.51 47 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.18 -2.42 47 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 9.65 -1.98 47 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 9.14 -2.24 47 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 8.66 -1.84 47 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 8.21 -1.77 47 0 78 0
29JUN27 152.50 C 0.00 0.00 0.00 7.78 -1.71 47 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 7.38 -1.63 47 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 6.99 -1.58 47 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 6.62 -1.52 47 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 6.28 -1.46 47 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.95 -1.40 47 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 5.64 -1.35 47 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 5.34 -1.30 47 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 5.07 -1.24 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 4.80 -1.20 47 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 4.55 -1.15 47 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 4.32 -1.10 47 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 4.09 -1.06 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 3.88 -1.01 47 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 3.68 - 47 0 0 -
TOTAL CALL 6,206 238,120 +3,544
07AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 144 0 25 0
07AUG26 89.00 P 0.00 0.00 0.00 0.01 0.00 136 0 19 0
07AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 129 0 47 0
07AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 114 0 37 0
07AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
07AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 99 0 56 0
07AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 257 0
07AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 85 0 59 0
07AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 78 0 104 0
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 70 0 233 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 63 0 123 0
07AUG26 100.00 P 0.09 0.09 0.09 0.01 0.00 56 5 134 +5
07AUG26 101.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 130 0
07AUG26 102.00 P 0.07 0.07 0.06 0.05 +0.04 53 38 163 +38
07AUG26 103.00 P 0.20 0.20 0.15 0.12 +0.10 54 85 183 -15
07AUG26 104.00 P 0.28 0.28 0.26 0.23 +0.19 54 100 213 +78
07AUG26 105.00 P 0.36 0.57 0.36 0.44 +0.36 54 40 128 +10
07AUG26 106.00 P 0.49 0.98 0.49 0.75 +0.61 55 144 174 +67
07AUG26 107.00 P 0.88 1.29 0.83 1.17 +0.94 54 122 243 +114
07AUG26 108.00 P 1.15 1.78 1.10 1.76 +1.37 56 4 79 +2
07AUG26 109.00 P 1.37 2.44 1.37 2.44 +1.85 56 101 107 -10
07AUG26 110.00 P 2.51 2.91 2.51 3.26 +2.39 59 17 14 -12
07AUG26 111.00 P 0.00 0.00 0.00 4.04 +2.79 53 0 10 0
07AUG26 112.00 P 3.58 3.58 3.58 4.97 +3.24 54 5 16 0
07AUG26 113.00 P 4.86 4.86 4.80 5.93 +3.62 54 30 30 -8
07AUG26 114.00 P 5.75 5.75 5.65 6.91 +3.94 54 50 5 -45
07AUG26 115.00 P 0.00 0.00 0.00 7.90 +4.18 0 0 0 0
07AUG26 116.00 P 0.00 0.00 0.00 8.90 +4.36 0 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 9.90 +4.48 0 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 10.90 +4.56 0 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 11.90 +4.81 0 0 0 0
07AUG26 120.00 P 0.00 0.00 0.00 12.90 +4.85 0 0 0 0
07AUG26 121.00 P 0.00 0.00 0.00 13.90 +4.88 0 0 0 0
07AUG26 122.00 P 0.00 0.00 0.00 14.90 +4.89 0 0 0 0
07AUG26 123.00 P 0.00 0.00 0.00 15.90 +4.90 0 0 0 0
07AUG26 124.00 P 0.00 0.00 0.00 16.90 +4.90 0 0 0 0
07AUG26 125.00 P 0.00 0.00 0.00 17.90 +4.90 0 0 0 0
07AUG26 126.00 P 0.00 0.00 0.00 18.90 +4.90 0 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 19.90 +4.90 0 0 0 0
07AUG26 128.00 P 0.00 0.00 0.00 20.90 +4.90 0 0 0 0
07AUG26 129.00 P 0.00 0.00 0.00 21.90 +4.90 0 0 0 0
07AUG26 130.00 P 0.00 0.00 0.00 22.90 +4.90 0 0 0 0
07AUG26 131.00 P 0.00 0.00 0.00 23.90 - 0 0 0 -
07AUG26 132.00 P 0.00 0.00 0.00 24.90 - 0 0 0 -
14AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
14AUG26 89.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 0.09 +0.07 48 0 4 0
14AUG26 95.00 P 0.00 0.00 0.00 0.12 +0.09 47 0 13 0
14AUG26 96.00 P 0.19 0.19 0.19 0.18 +0.13 47 4 4 +4
14AUG26 97.00 P 0.23 0.23 0.23 0.25 +0.18 47 100 100 +100
14AUG26 98.00 P 0.32 0.36 0.32 0.35 +0.25 47 36 36 +36
14AUG26 99.00 P 0.00 0.00 0.00 0.47 +0.32 47 0 50 0
14AUG26 100.00 P 0.52 0.72 0.52 0.62 +0.42 47 3 6 +3
14AUG26 101.00 P 0.68 0.80 0.68 0.82 +0.55 47 32 91 +32
14AUG26 102.00 P 0.91 1.19 0.91 1.03 +0.66 47 85 133 +76
14AUG26 103.00 P 1.06 1.39 1.04 1.27 +0.77 46 79 231 +44
14AUG26 104.00 P 1.14 1.80 1.14 1.58 +0.94 46 82 249 +82
14AUG26 105.00 P 1.40 2.03 1.40 1.96 +1.14 46 25 133 +25
14AUG26 106.00 P 0.00 0.00 0.00 2.38 +1.34 46 0 56 0
14AUG26 107.00 P 2.45 2.45 2.45 2.90 +1.62 47 9 36 +5
14AUG26 108.00 P 2.83 2.83 2.83 3.46 +1.88 47 4 123 0
14AUG26 109.00 P 3.33 3.33 3.33 4.02 +2.10 47 30 48 +30
14AUG26 110.00 P 4.05 4.05 4.05 4.66 +2.40 47 30 24 -30
14AUG26 111.00 P 0.00 0.00 0.00 5.36 +2.60 47 0 0 0
14AUG26 112.00 P 5.07 5.10 5.07 6.06 +2.79 47 50 50 +50
14AUG26 113.00 P 0.00 0.00 0.00 6.82 +2.98 46 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 7.64 +3.19 47 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 8.47 +3.38 47 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 9.34 +3.69 47 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 10.23 +3.87 46 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 11.14 +4.02 46 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 12.08 +4.18 47 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 13.03 +4.30 47 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 13.99 +4.41 47 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 14.96 +4.51 47 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 15.93 +4.58 46 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 16.92 +4.66 47 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 17.91 +4.71 47 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 18.90 +4.76 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 19.90 +4.80 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 20.90 +4.83 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 21.90 +4.85 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 22.90 +4.87 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 23.90 - 0 0 0 -
14AUG26 132.00 P 0.00 0.00 0.00 24.90 - 0 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 81 0
28AUG26 72.50 P 0.04 0.04 0.04 0.01 0.00 57 55 202 +55
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 260 0
28AUG26 77.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.06 +0.04 54 0 277 0
28AUG26 82.50 P 0.00 0.00 0.00 0.11 +0.07 54 0 491 0
28AUG26 85.00 P 0.27 0.29 0.26 0.19 +0.11 53 148 797 -17
28AUG26 87.50 P 0.40 0.40 0.40 0.34 +0.19 53 2 685 -2
28AUG26 90.00 P 0.52 0.68 0.52 0.56 +0.30 53 71 705 +33
28AUG26 92.50 P 0.81 0.88 0.81 0.87 +0.45 53 19 3,478 -15
28AUG26 95.00 P 1.01 1.33 1.01 1.31 +0.64 54 186 2,818 +24
28AUG26 97.50 P 1.58 1.84 1.58 1.82 +0.80 53 72 3,365 0
28AUG26 100.00 P 2.10 2.59 2.10 2.53 +1.05 53 195 3,326 +10
28AUG26 102.50 P 2.70 3.48 2.70 3.38 +1.28 52 125 4,751 -20
28AUG26 105.00 P 3.90 4.48 3.90 4.50 +1.71 53 20 2,586 +17
28AUG26 107.50 P 4.68 5.24 4.68 5.78 +2.10 53 989 3,607 +200
28AUG26 110.00 P 6.40 7.26 6.40 7.14 +2.37 53 1,527 4,389 +735
28AUG26 112.50 P 8.00 8.00 8.00 8.83 +2.76 54 1 2,256 +1
28AUG26 115.00 P 0.00 0.00 0.00 10.79 +3.21 56 0 2,696 0
28AUG26 117.50 P 0.00 0.00 0.00 12.36 +3.10 53 0 1,222 0
28AUG26 120.00 P 0.00 0.00 0.00 14.36 +3.61 53 0 532 0
28AUG26 122.50 P 0.00 0.00 0.00 16.45 +3.83 53 0 694 0
28AUG26 125.00 P 0.00 0.00 0.00 18.65 +4.06 53 0 632 0
28AUG26 127.50 P 0.00 0.00 0.00 21.03 +4.36 55 0 1,319 0
28AUG26 130.00 P 0.00 0.00 0.00 23.65 +4.79 62 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 26.20 +4.77 67 0 2,876 0
28AUG26 135.00 P 0.00 0.00 0.00 28.03 +4.29 53 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 30.47 +4.39 53 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 32.93 +4.76 53 0 1,544 0
28AUG26 142.50 P 0.00 0.00 0.00 35.41 +4.82 53 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 37.90 +4.85 0 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 40.40 +4.88 0 0 38 0
28AUG26 150.00 P 0.00 0.00 0.00 42.90 +4.90 0 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 45.40 +4.90 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 47.90 +4.90 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 50.40 +4.90 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.90 +4.90 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 55.40 +4.90 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 57.90 +4.90 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 60.40 +4.90 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 62.90 +4.90 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 65.40 +4.90 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 67.90 +4.90 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 70.40 +4.90 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 72.90 +4.90 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 75.40 +4.90 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 77.90 +4.90 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 80.40 - 0 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29SEP26 62.50 P 0.11 0.11 0.11 0.01 0.00 49 12 12 +12
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 58 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 495 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 +0.04 49 0 119 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 +0.07 49 0 190 0
29SEP26 77.50 P 0.00 0.00 0.00 0.29 +0.11 49 0 77 0
29SEP26 80.00 P 0.57 0.63 0.57 0.44 +0.17 49 28 4,197 +8
29SEP26 82.50 P 0.79 0.79 0.79 0.65 +0.24 49 7 407 +7
29SEP26 85.00 P 0.00 0.00 0.00 0.93 +0.33 49 0 794 0
29SEP26 87.50 P 1.27 1.39 1.27 1.30 +0.44 49 18 6,780 +17
29SEP26 90.00 P 0.00 0.00 0.00 1.76 +0.57 49 0 3,243 0
29SEP26 92.50 P 2.12 2.15 2.12 2.29 +0.71 49 29 12,322 +14
29SEP26 95.00 P 2.66 2.66 2.66 2.92 +0.87 49 2 2,081 -2
29SEP26 97.50 P 2.77 3.68 2.77 3.68 +1.08 48 23 8,095 +3
29SEP26 100.00 P 3.38 4.40 3.38 4.58 +1.31 48 29 9,486 +14
29SEP26 102.50 P 0.00 0.00 0.00 5.63 +1.56 49 0 7,731 0
29SEP26 105.00 P 6.40 6.40 6.40 6.83 +1.81 49 30 8,514 +30
29SEP26 107.50 P 7.39 8.08 7.39 8.06 +1.95 49 7 5,945 +7
29SEP26 110.00 P 0.00 0.00 0.00 9.62 +2.30 50 0 11,056 0
29SEP26 112.50 P 0.00 0.00 0.00 11.16 +2.50 50 0 4,522 0
29SEP26 115.00 P 0.00 0.00 0.00 12.89 +2.75 50 0 4,613 0
29SEP26 117.50 P 0.00 0.00 0.00 14.78 +3.02 51 0 6,371 0
29SEP26 120.00 P 0.00 0.00 0.00 16.63 +3.13 52 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 18.10 +2.81 48 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 20.13 +3.49 49 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 22.46 +3.91 51 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.67 +3.54 52 0 3,680 0
29SEP26 132.50 P 26.50 26.50 26.50 27.22 +3.96 56 10 616 +10
29SEP26 135.00 P 0.00 0.00 0.00 28.76 +3.35 49 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 31.60 +4.02 55 0 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 33.98 +4.18 57 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 35.75 +4.41 48 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 38.13 +4.49 48 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 40.56 +4.01 49 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 42.99 +4.10 48 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 45.45 +4.71 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 47.92 +4.75 49 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 50.65 +4.57 59 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 52.90 +4.84 0 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 55.40 +4.87 0 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 57.90 +4.89 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.40 +4.90 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 62.90 +4.90 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 65.40 +4.90 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 67.90 +4.90 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 70.40 +4.90 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.90 +4.90 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.40 +4.90 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.90 +4.90 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.40 +4.90 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.90 +4.90 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.40 +4.90 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.90 +4.90 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.40 +4.90 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.90 +4.90 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.90 +4.90 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.90 +4.90 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.90 +4.90 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.90 +4.90 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.15 +0.06 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.23 +0.08 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.35 +0.12 48 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.51 +0.17 48 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.71 +0.23 48 0 67 0
29OCT26 80.00 P 0.00 0.00 0.00 1.02 +0.34 48 0 855 0
29OCT26 82.50 P 0.00 0.00 0.00 1.36 +0.41 48 0 751 0
29OCT26 85.00 P 0.00 0.00 0.00 1.76 +0.51 48 0 287 0
29OCT26 87.50 P 1.88 2.09 1.88 2.29 +0.64 48 10 6,092 +5
29OCT26 90.00 P 0.00 0.00 0.00 2.83 +0.71 48 0 425 0
29OCT26 92.50 P 0.00 0.00 0.00 3.47 +0.84 48 0 14,250 0
29OCT26 95.00 P 4.28 4.28 4.28 4.23 +1.03 47 1 1,000 +1
29OCT26 97.50 P 5.11 5.20 5.11 5.10 +1.21 47 16 126 +16
29OCT26 100.00 P 0.00 0.00 0.00 6.09 +1.43 47 0 3,808 0
29OCT26 102.50 P 7.28 7.28 7.28 7.21 +1.62 48 2,948 3,513 +2,948
29OCT26 105.00 P 0.00 0.00 0.00 8.47 +1.83 48 0 1,267 0
29OCT26 107.50 P 0.00 0.00 0.00 9.82 +2.02 48 0 10,535 0
29OCT26 110.00 P 0.00 0.00 0.00 11.27 +2.21 48 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 12.87 +2.49 49 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 14.42 +2.55 49 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 15.73 +2.28 47 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 17.68 +2.50 48 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 19.82 +3.40 49 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 21.78 +3.06 50 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 23.79 +3.19 50 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 26.03 +3.48 51 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 28.09 +3.52 51 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 29.65 +3.04 48 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 31.86 +3.08 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.08 +3.13 48 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.35 +3.17 48 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.66 +4.23 48 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.98 +4.33 48 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.35 +4.40 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 45.73 +4.47 48 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.13 +4.55 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.65 +4.57 50 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.00 +4.66 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 55.45 +4.71 47 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 57.93 +4.76 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.41 +4.80 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 62.90 +4.84 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.40 +4.87 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 67.90 +4.89 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.40 +4.90 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 72.90 +4.90 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.40 +4.90 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 77.90 +4.90 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.40 - 0 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 +0.04 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.18 +0.05 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.27 +0.08 49 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.39 +0.11 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.55 +0.14 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.75 +0.19 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.01 +0.25 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.31 +0.30 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 1.76 +0.46 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 2.22 +0.54 49 0 0 0
27NOV26 85.00 P 2.80 2.80 2.80 2.74 +0.60 49 3 58 +3
27NOV26 87.50 P 3.20 3.20 3.20 3.30 +0.66 48 2 5 +2
27NOV26 90.00 P 0.00 0.00 0.00 3.98 +0.83 48 0 4 0
27NOV26 92.50 P 0.00 0.00 0.00 4.70 +0.93 48 0 85 0
27NOV26 95.00 P 0.00 0.00 0.00 5.59 +1.11 48 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.57 +1.29 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.57 +1.39 48 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 8.77 +1.59 48 0 0 0
27NOV26 105.00 P 9.54 10.24 9.49 10.00 +1.78 48 640 640 +640
27NOV26 107.50 P 0.00 0.00 0.00 11.39 +1.97 49 0 1,000 0
27NOV26 110.00 P 0.00 0.00 0.00 12.87 +2.17 49 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 14.46 +2.36 49 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 16.09 +2.53 49 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 17.83 +2.56 50 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.31 +2.39 49 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 21.16 +2.51 49 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.49 +3.03 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.72 +2.40 48 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.33 +3.13 52 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 28.68 +2.57 48 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.76 +3.44 48 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.88 +3.58 48 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.00 +3.69 48 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.20 +3.78 48 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.43 +3.89 48 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.67 +4.01 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.96 +4.08 48 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.27 +4.16 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.60 +4.25 48 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.95 +4.31 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.34 +4.38 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 55.73 +4.45 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.14 +4.52 48 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.57 +4.56 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.02 +4.62 49 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.47 +4.67 48 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 67.93 +4.71 48 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.41 +4.75 48 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 72.90 +4.79 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.40 +4.84 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 77.90 +4.87 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.40 - 0 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 +0.04 48 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 +0.06 48 0 113 0
30DEC26 62.50 P 0.00 0.00 0.00 0.35 +0.09 48 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.49 +0.12 48 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.68 +0.17 48 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 0.89 +0.20 48 0 170 0
30DEC26 72.50 P 0.00 0.00 0.00 1.18 +0.28 48 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 1.51 +0.32 48 0 393 0
30DEC26 77.50 P 0.00 0.00 0.00 1.91 +0.42 48 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 2.44 +0.55 48 0 600 0
30DEC26 82.50 P 0.00 0.00 0.00 3.00 +0.69 48 0 245 0
30DEC26 85.00 P 3.60 3.60 3.60 3.62 +0.69 48 3 8,564 +3
30DEC26 87.50 P 0.00 0.00 0.00 4.31 +0.82 48 0 126 0
30DEC26 90.00 P 4.86 4.86 4.86 5.04 +0.87 48 5 5,231 +5
30DEC26 92.50 P 0.00 0.00 0.00 5.91 +1.09 48 0 3,682 0
30DEC26 95.00 P 6.80 6.80 6.80 6.86 +1.29 48 2 2,338 +2
30DEC26 97.50 P 7.75 7.75 7.75 7.92 +1.38 48 1 2,918 +1
30DEC26 100.00 P 0.00 0.00 0.00 9.01 +1.41 48 0 7,320 0
30DEC26 102.50 P 0.00 0.00 0.00 10.23 +1.58 48 0 1,482 0
30DEC26 105.00 P 0.00 0.00 0.00 11.56 +1.78 49 0 1,500 0
30DEC26 107.50 P 13.00 13.00 13.00 12.97 +1.94 49 3 2,189 0
30DEC26 110.00 P 13.99 13.99 13.99 14.42 +2.25 49 4 20,038 +4
30DEC26 112.50 P 0.00 0.00 0.00 15.87 +2.14 49 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 17.49 +2.49 49 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 19.19 +2.52 49 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 20.76 +2.48 49 0 5,356 0
30DEC26 122.50 P 0.00 0.00 0.00 22.82 +2.75 50 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.24 +2.46 49 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 25.82 +2.96 48 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 27.74 +3.05 48 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 29.72 +3.20 48 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 32.20 +3.83 50 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 33.75 +3.39 48 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 36.43 +3.12 51 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 37.99 +3.65 48 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 41.01 +3.50 52 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 42.35 +3.81 48 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 44.58 +3.91 48 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 46.83 +4.02 48 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 49.09 +4.05 48 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 51.42 +4.14 48 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 53.74 +4.22 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 56.08 +4.30 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.44 +4.34 48 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 60.84 +4.41 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.24 +4.47 48 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 65.65 +4.53 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.07 +4.56 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.52 +4.61 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.98 +4.67 48 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 75.44 +4.71 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.92 +4.76 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.40 +4.78 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.90 +4.83 0 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 85.40 +4.86 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.90 +4.89 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.40 +4.90 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.90 +4.90 0 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 +0.04 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 +0.05 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 +0.07 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 +0.10 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.59 +0.11 48 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.80 +0.17 48 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.03 +0.18 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.33 +0.26 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.65 +0.28 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.07 +0.39 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.49 +0.40 48 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.03 +0.52 48 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 3.59 +0.57 48 0 502 0
30MAR27 80.00 P 0.00 0.00 0.00 4.23 +0.65 48 0 6,770 0
30MAR27 82.50 P 0.00 0.00 0.00 5.00 +0.82 48 0 11 0
30MAR27 85.00 P 0.00 0.00 0.00 5.77 +0.86 48 0 349 0
30MAR27 87.50 P 0.00 0.00 0.00 6.60 +0.94 48 0 253 0
30MAR27 90.00 P 0.00 0.00 0.00 7.41 +0.98 47 0 3,884 0
30MAR27 92.50 P 0.00 0.00 0.00 8.49 +1.17 48 0 9,204 0
30MAR27 95.00 P 0.00 0.00 0.00 9.56 +1.34 48 0 383 0
30MAR27 97.50 P 0.00 0.00 0.00 10.70 +1.41 48 0 3,219 0
30MAR27 100.00 P 0.00 0.00 0.00 11.92 +1.66 48 0 4,290 0
30MAR27 102.50 P 0.00 0.00 0.00 13.21 +1.68 48 0 600 0
30MAR27 105.00 P 0.00 0.00 0.00 14.57 +1.81 48 0 5,169 0
30MAR27 107.50 P 0.00 0.00 0.00 16.00 +1.94 49 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 17.49 +2.04 49 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 18.99 +2.11 49 0 1,112 0
30MAR27 115.00 P 0.00 0.00 0.00 20.58 +2.19 49 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 22.21 +2.40 49 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 23.42 +2.01 48 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 25.10 +1.88 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 26.79 +2.51 48 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 28.63 +2.67 48 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 30.48 +2.83 48 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 32.34 +2.90 48 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 34.21 +2.92 48 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 36.21 +3.07 48 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 38.21 +3.21 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 40.22 +3.29 48 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 42.24 +3.31 48 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 44.34 +3.40 48 0 65 0
30MAR27 150.00 P 47.50 47.50 47.50 46.48 +3.52 48 1 11 +1
30MAR27 152.50 P 0.00 0.00 0.00 48.62 +3.64 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.78 +3.68 48 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 52.94 +3.70 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.18 +3.79 48 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 57.44 +3.90 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.69 +3.98 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.96 +4.02 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.24 +4.05 48 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 66.57 +4.12 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.91 +4.19 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.26 +4.27 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.62 +4.32 48 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 75.99 +4.35 48 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.38 +4.39 48 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 80.79 - 48 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 +0.06 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 +0.06 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.37 +0.07 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.42 +0.08 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.48 +0.10 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.54 +0.10 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.72 +0.13 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.94 +0.16 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.20 +0.20 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.51 +0.25 47 0 0 0
29JUN27 62.50 P 2.30 2.30 2.30 1.85 +0.27 47 4 4 +4
29JUN27 65.00 P 0.00 0.00 0.00 2.28 +0.37 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.72 +0.38 47 0 750 0
29JUN27 70.00 P 0.00 0.00 0.00 3.26 +0.49 47 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.83 +0.53 47 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.44 +0.57 47 0 510 0
29JUN27 77.50 P 0.00 0.00 0.00 5.18 +0.73 47 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 5.91 +0.74 47 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.79 +0.89 48 0 116 0
29JUN27 85.00 P 0.00 0.00 0.00 7.67 +0.97 48 0 39 0
29JUN27 87.50 P 8.58 8.58 8.58 8.60 +0.99 48 1 10 +1
29JUN27 90.00 P 9.42 9.42 9.42 9.60 +1.07 48 1 12 +1
29JUN27 92.50 P 0.00 0.00 0.00 10.68 +1.18 48 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 11.82 +1.33 48 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 12.62 +1.03 47 0 2,260 0
29JUN27 100.00 P 0.00 0.00 0.00 14.29 +1.86 48 0 607 0
29JUN27 102.50 P 0.00 0.00 0.00 15.61 +1.66 48 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 16.99 +1.76 48 0 330 0
29JUN27 107.50 P 0.00 0.00 0.00 18.43 +1.72 48 0 545 0
29JUN27 110.00 P 0.00 0.00 0.00 19.92 +1.96 48 0 239 0
29JUN27 112.50 P 0.00 0.00 0.00 21.40 +1.98 48 0 233 0
29JUN27 115.00 P 22.50 22.50 22.50 23.02 +2.09 48 1 35 +1
29JUN27 117.50 P 0.00 0.00 0.00 24.63 +2.31 49 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.33 +2.39 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 27.53 +1.93 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.23 +1.90 47 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 30.94 +2.47 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.75 +2.58 47 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 34.61 +2.74 47 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 36.48 +2.85 47 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.35 +2.86 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.24 +2.88 47 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 42.23 +3.00 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 44.25 +3.14 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.27 +3.25 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.30 +3.27 47 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 50.34 +3.29 47 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.44 +3.36 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.59 +3.48 47 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.74 +3.58 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 58.91 +3.65 47 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.08 +3.67 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 63.26 +3.70 47 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.49 +3.77 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.75 +3.85 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.02 +3.94 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 72.30 +4.01 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.58 +4.03 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 76.87 +4.05 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.18 +4.09 47 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.54 - 47 0 0 -
TOTAL PUT 8,561 397,534 +5,460
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$ 147.300
07AUG26 116.00 C 0.00 0.00 0.00 32.23 -1.89 336 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 31.17 -1.95 321 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 30.17 -1.95 311 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 29.16 -1.96 301 0 0 0
07AUG26 120.00 C 0.00 0.00 0.00 28.13 -1.99 289 0 0 0
07AUG26 121.00 C 0.00 0.00 0.00 27.10 -2.02 278 0 0 0
07AUG26 122.00 C 0.00 0.00 0.00 26.07 -2.05 266 0 0 0
07AUG26 123.00 C 0.00 0.00 0.00 25.04 -2.08 254 0 0 0
07AUG26 124.00 C 0.00 0.00 0.00 24.01 -2.11 243 0 0 0
07AUG26 125.00 C 0.00 0.00 0.00 22.98 -2.14 232 0 0 0
07AUG26 126.00 C 0.00 0.00 0.00 21.95 -2.17 220 0 0 0
07AUG26 127.00 C 0.00 0.00 0.00 20.31 -2.81 0 0 0 0
07AUG26 128.00 C 0.00 0.00 0.00 19.31 -2.81 0 0 0 0
07AUG26 129.00 C 0.00 0.00 0.00 18.31 -2.81 0 0 0 0
07AUG26 130.00 C 0.00 0.00 0.00 17.31 -2.81 0 0 0 0
07AUG26 131.00 C 0.00 0.00 0.00 16.31 -2.81 0 0 0 0
07AUG26 132.00 C 0.00 0.00 0.00 15.31 -2.81 0 0 0 0
07AUG26 133.00 C 0.00 0.00 0.00 14.31 -2.81 0 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 13.31 -2.82 0 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 12.31 -2.82 0 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 11.31 -2.83 0 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 10.32 -2.83 56 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 9.32 -2.85 50 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 8.34 -2.85 53 0 30 0
07AUG26 140.00 C 0.00 0.00 0.00 7.36 -2.87 52 0 60 0
07AUG26 141.00 C 0.00 0.00 0.00 6.41 -2.87 53 0 30 0
07AUG26 142.00 C 0.00 0.00 0.00 5.48 -2.88 52 0 30 0
07AUG26 143.00 C 0.00 0.00 0.00 4.60 -2.87 52 0 15 0
07AUG26 144.00 C 0.00 0.00 0.00 3.89 -2.72 57 0 15 0
07AUG26 145.00 C 0.00 0.00 0.00 3.12 -2.68 56 0 75 0
07AUG26 146.00 C 0.00 0.00 0.00 2.43 -2.44 55 0 51 0
07AUG26 147.00 C 2.01 2.01 2.01 1.84 -2.33 54 15 75 -7
07AUG26 148.00 C 0.00 0.00 0.00 1.35 -2.18 54 0 108 0
07AUG26 149.00 C 0.00 0.00 0.00 0.96 -1.99 53 0 76 0
07AUG26 150.00 C 0.95 1.10 0.95 0.66 -1.78 53 5 116 -2
07AUG26 152.50 C 0.40 0.40 0.40 0.22 -1.20 53 2 127 0
07AUG26 155.00 C 0.13 0.13 0.13 0.06 -0.74 53 90 402 -37
07AUG26 157.50 C 0.00 0.00 0.00 0.02 -0.37 57 0 190 0
07AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.16 63 0 565 0
07AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.06 73 0 20 0
07AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 35 0
07AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
07AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
07AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
07AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
07AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 19.45 -2.82 46 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 18.48 -2.82 46 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 17.51 -2.82 46 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 16.55 -2.82 46 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 15.60 -2.82 46 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 14.67 -2.81 46 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 13.75 -2.80 46 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 12.84 -2.79 46 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 11.96 -2.77 46 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 11.10 -2.75 46 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 10.26 -2.73 46 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 9.45 -2.70 46 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 8.68 -2.65 46 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 7.93 -2.61 46 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 7.22 -2.55 46 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 6.54 -2.49 46 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 6.08 -2.25 48 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 5.46 -2.19 48 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 4.88 -1.94 47 0 0 0
14AUG26 147.00 C 4.37 4.37 4.37 4.35 -1.86 47 15 30 +15
14AUG26 148.00 C 3.89 4.18 3.89 3.85 -1.80 47 45 75 +45
14AUG26 149.00 C 3.94 3.94 3.94 3.39 -1.73 47 15 15 +15
14AUG26 150.00 C 3.02 3.49 3.02 2.98 -1.65 47 60 77 +60
14AUG26 152.50 C 2.19 2.55 2.18 2.10 -1.44 47 135 229 +105
14AUG26 155.00 C 1.60 1.72 1.47 1.44 -1.22 46 135 146 +99
14AUG26 157.50 C 1.08 1.08 1.08 0.95 -1.04 46 15 118 0
14AUG26 160.00 C 0.79 0.80 0.79 0.61 -0.84 46 45 30 -4
14AUG26 162.50 C 0.56 0.56 0.56 0.38 -0.65 46 15 40 -15
14AUG26 165.00 C 0.40 0.40 0.40 0.23 -0.47 46 15 35 +15
14AUG26 167.50 C 0.27 0.29 0.27 0.13 -0.34 46 31 31 +31
14AUG26 170.00 C 0.00 0.00 0.00 0.08 -0.23 46 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.05 -0.15 47 0 90 0
14AUG26 175.00 C 0.00 0.00 0.00 0.03 -0.09 48 0 60 0
14AUG26 177.50 C 0.00 0.00 0.00 0.02 -0.06 49 0 90 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 45 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 45.22 -2.59 77 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 42.82 -2.51 77 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.32 -2.53 72 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 38.17 -2.22 78 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 34.92 -3.03 0 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 33.33 -2.20 72 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 30.75 -2.38 65 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 28.13 -2.18 58 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 25.77 -1.90 56 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 23.56 -2.66 56 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 21.42 -2.61 56 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 19.37 -2.55 56 0 350 0
28AUG26 132.50 C 0.00 0.00 0.00 17.42 -2.47 56 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 15.57 -2.39 56 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 13.84 -2.29 56 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 12.22 -2.19 56 0 310 0
28AUG26 142.50 C 0.00 0.00 0.00 10.73 -2.08 56 0 400 0
28AUG26 145.00 C 0.00 0.00 0.00 9.56 -1.82 57 0 624 0
28AUG26 147.50 C 0.00 0.00 0.00 8.27 -1.40 57 0 265 0
28AUG26 150.00 C 7.39 7.66 7.39 7.21 -1.24 57 57 702 +55
28AUG26 152.50 C 0.00 0.00 0.00 6.17 -1.33 57 0 757 0
28AUG26 155.00 C 5.21 5.21 5.21 5.26 -1.26 57 15 385 +15
28AUG26 157.50 C 4.41 4.54 4.41 4.45 -1.16 57 46 488 +46
28AUG26 160.00 C 3.77 4.14 3.77 3.74 -1.07 56 38 556 +32
28AUG26 162.50 C 3.25 3.28 3.25 3.13 -1.07 56 39 319 +15
28AUG26 165.00 C 2.60 2.60 2.60 2.60 -0.96 56 2 325 0
28AUG26 167.50 C 2.27 2.27 2.27 2.15 -0.85 56 200 706 +94
28AUG26 170.00 C 2.12 2.12 2.11 1.77 -0.74 56 200 1,266 +200
28AUG26 172.50 C 0.00 0.00 0.00 1.45 -0.65 56 0 963 0
28AUG26 175.00 C 0.00 0.00 0.00 1.18 -0.56 56 0 1,380 0
28AUG26 177.50 C 0.00 0.00 0.00 0.95 -0.49 56 0 587 0
28AUG26 180.00 C 1.01 1.01 1.00 0.77 -0.41 56 7 1,219 0
28AUG26 182.50 C 0.00 0.00 0.00 0.62 -0.35 56 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.49 -0.30 56 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.39 -0.25 56 0 297 0
28AUG26 190.00 C 0.70 0.70 0.70 0.31 -0.21 56 100 1,035 +50
28AUG26 192.50 C 0.00 0.00 0.00 0.24 -0.18 56 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.19 -0.14 56 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.15 -0.12 56 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.12 -0.09 56 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 46.58 -1.86 70 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 44.21 -1.12 68 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 41.99 -0.89 67 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 39.22 -1.36 60 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 37.48 -1.44 64 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 35.10 -0.97 61 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 32.73 -1.08 59 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 30.50 -1.37 57 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 28.40 -1.41 56 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 26.90 -1.00 58 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 24.38 -1.68 54 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 22.61 -2.43 54 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 20.92 -2.37 54 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 19.32 -2.30 54 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 17.79 -2.23 54 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 16.35 -2.15 54 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 14.99 -2.08 54 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 13.72 -1.68 54 0 94 0
29SEP26 147.50 C 0.00 0.00 0.00 12.54 -1.48 54 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 11.46 -1.41 54 0 423 0
29SEP26 152.50 C 10.20 10.20 10.20 10.45 -1.31 54 2 374 +2
29SEP26 155.00 C 9.75 9.75 9.75 9.44 -1.42 54 13 500 -13
29SEP26 157.50 C 0.00 0.00 0.00 8.66 -1.12 55 0 297 0
29SEP26 160.00 C 0.00 0.00 0.00 7.86 -1.11 55 0 998 0
29SEP26 162.50 C 0.00 0.00 0.00 7.15 -1.00 55 0 183 0
29SEP26 165.00 C 0.00 0.00 0.00 6.43 -1.04 55 0 51 0
29SEP26 167.50 C 5.77 5.77 5.77 5.78 -1.09 55 45 112 +29
29SEP26 170.00 C 5.62 5.62 5.62 5.18 -1.03 55 20 65 0
29SEP26 172.50 C 4.99 5.24 4.99 4.64 -1.07 55 49 166 +49
29SEP26 175.00 C 0.00 0.00 0.00 4.15 -1.03 55 0 199 0
29SEP26 177.50 C 0.00 0.00 0.00 3.70 -0.97 55 0 78 0
29SEP26 180.00 C 0.00 0.00 0.00 3.30 -0.89 55 0 5,435 0
29SEP26 182.50 C 0.00 0.00 0.00 2.94 -0.82 55 0 125 0
29SEP26 185.00 C 2.92 2.92 2.92 2.61 -0.76 55 5 289 -5
29SEP26 187.50 C 2.66 2.66 2.66 2.32 -0.70 55 8 178 -8
29SEP26 190.00 C 0.00 0.00 0.00 2.05 -0.65 55 0 4,439 0
29SEP26 192.50 C 0.00 0.00 0.00 1.82 -0.59 55 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 1.60 -0.54 54 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 1.42 -0.49 55 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 1.25 -0.45 54 0 4,784 0
29SEP26 205.00 C 0.00 0.00 0.00 0.97 -0.37 54 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.75 -0.30 54 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.57 -0.25 54 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.44 -0.20 54 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.32 -0.18 54 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.25 -0.13 54 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.19 -0.10 54 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.14 -0.08 54 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.11 -0.06 54 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.09 -0.05 55 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 -0.04 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 69 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 40.74 -1.02 59 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 38.47 -1.16 57 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 36.55 -0.99 57 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 34.27 -1.20 55 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 32.30 -1.28 55 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 30.95 -0.80 57 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 29.11 -0.88 57 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 27.33 -0.95 56 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 24.88 -1.76 52 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 23.30 -1.75 52 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.78 -2.49 52 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 20.34 -2.43 52 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 18.96 -2.38 52 0 330 0
29OCT26 142.50 C 17.47 17.47 17.27 17.66 -2.32 52 75 120 +75
29OCT26 145.00 C 16.24 16.24 16.24 16.66 -1.48 53 15 135 +15
29OCT26 147.50 C 15.08 15.08 15.08 15.47 -1.72 53 15 288 0
29OCT26 150.00 C 0.00 0.00 0.00 14.41 -1.56 53 0 121 0
29OCT26 152.50 C 0.00 0.00 0.00 13.41 -1.48 54 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 12.48 -1.46 54 0 105 0
29OCT26 157.50 C 0.00 0.00 0.00 11.55 -1.19 54 0 69 0
29OCT26 160.00 C 0.00 0.00 0.00 10.66 -1.17 54 0 102 0
29OCT26 162.50 C 0.00 0.00 0.00 9.83 -1.27 54 0 47 0
29OCT26 165.00 C 8.88 8.88 8.88 9.06 -1.24 53 20 381 +20
29OCT26 167.50 C 0.00 0.00 0.00 8.34 -1.24 53 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 7.46 -1.53 53 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 6.87 -1.21 53 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 31.57 -0.62 58 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 29.64 -0.96 56 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 28.35 -0.70 57 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 26.81 -0.75 57 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 24.78 -1.35 55 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 23.93 -0.83 57 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 21.92 -1.51 54 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.67 -1.59 54 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.47 -1.59 54 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 18.33 -2.08 54 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 17.76 -1.15 56 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 16.61 -1.28 55 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 15.68 -1.24 56 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 14.60 -1.42 55 0 105 0
27NOV26 160.00 C 13.53 13.53 13.53 13.81 -1.33 55 45 90 +45
27NOV26 162.50 C 12.75 12.75 12.75 12.95 -1.36 55 15 30 +15
27NOV26 165.00 C 0.00 0.00 0.00 12.14 -1.10 55 0 135 0
27NOV26 167.50 C 0.00 0.00 0.00 10.96 -1.32 54 0 0 0
27NOV26 170.00 C 10.84 10.84 10.84 10.34 -1.20 54 5 5 +5
27NOV26 172.50 C 0.00 0.00 0.00 9.80 -1.04 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.50 -1.10 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 47.46 -1.10 57 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 45.45 -1.14 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.47 -1.17 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.58 -1.17 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.73 -1.17 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.54 -0.77 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.50 -0.84 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 34.77 -0.90 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.22 -1.09 56 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 31.94 -0.54 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.07 -0.92 55 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 28.34 -1.19 54 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 26.97 -1.18 54 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 25.66 -1.25 54 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 24.55 -1.19 55 0 2,630 0
30DEC26 142.50 C 0.00 0.00 0.00 23.18 -1.26 54 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 22.01 -1.29 54 0 52 0
30DEC26 147.50 C 21.00 21.00 21.00 20.94 -1.19 54 7 31 0
30DEC26 150.00 C 0.00 0.00 0.00 19.82 -1.38 54 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 18.80 -1.40 54 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 17.82 -1.33 54 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 16.88 -1.58 54 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 16.40 -0.75 55 0 360 0
30DEC26 162.50 C 0.00 0.00 0.00 15.59 -1.39 55 0 379 0
30DEC26 165.00 C 14.78 14.78 14.78 14.64 -1.28 55 45 554 0
30DEC26 167.50 C 0.00 0.00 0.00 13.92 -1.29 55 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 13.21 -1.20 55 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 12.12 -1.28 54 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 11.46 -1.23 54 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 10.83 -1.18 54 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 10.23 -1.12 54 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 9.66 -1.10 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 9.37 -0.81 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 8.82 -1.00 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 8.37 -0.90 55 0 28 0
30DEC26 192.50 C 0.00 0.00 0.00 7.90 -0.92 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 7.45 -0.92 55 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 7.02 -0.89 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 6.62 -0.86 55 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 5.89 -0.78 55 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 5.23 -0.71 55 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 4.64 -0.66 55 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 4.12 -0.60 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.65 -0.55 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.24 -0.49 55 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 2.87 -0.45 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.54 -0.41 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.25 -0.37 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 1.93 -0.40 54 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 1.71 -0.30 54 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.52 -0.27 54 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.34 -0.25 54 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.22 -0.19 54 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.05 -0.20 54 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.93 -0.18 54 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.82 -0.17 54 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.73 -0.15 54 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.65 -0.13 54 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.57 -0.12 54 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.45 -0.10 54 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.35 -0.08 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.28 -0.06 54 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.22 -0.05 54 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.17 -0.04 54 0 389 0
30MAR27 102.50 C 0.00 0.00 0.00 52.87 -1.19 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.00 -1.25 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 49.20 -1.25 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 47.44 -1.24 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.72 -1.27 55 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 44.06 -1.13 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.45 -1.14 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.90 -1.19 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 39.39 -1.12 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.91 -1.13 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.50 -1.12 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 35.14 -1.11 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.79 -1.12 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.55 -1.10 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 31.32 -1.08 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 30.14 -1.16 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 29.00 -1.17 54 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 27.90 -1.00 54 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 26.99 -0.84 55 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 26.27 -0.54 55 0 214 0
30MAR27 152.50 C 0.00 0.00 0.00 24.78 -0.92 54 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 24.05 -0.80 55 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 23.16 -1.45 55 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 22.30 -1.16 55 0 17 0
30MAR27 162.50 C 21.45 21.45 21.45 21.45 -1.17 55 15 61 +15
30MAR27 165.00 C 0.00 0.00 0.00 20.32 -1.72 54 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 19.56 -1.23 54 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 19.20 -0.79 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 18.27 -0.89 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.60 -0.99 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 16.96 -0.92 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 16.34 -0.94 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 15.87 -0.79 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 15.15 -0.91 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 14.64 -0.80 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 14.05 -0.78 56 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 13.49 -0.75 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 12.58 -1.09 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 12.44 -0.69 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.95 -0.65 55 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 11.01 -0.61 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 10.15 -0.56 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 9.08 -0.79 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.37 -0.73 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.95 -0.43 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.11 -0.62 55 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 6.55 -0.57 55 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 6.04 -0.52 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.57 -0.48 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.14 -0.44 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.74 -0.40 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.37 -0.37 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 4.15 -0.22 55 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 56.09 -1.16 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.38 -1.22 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.71 -1.22 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.10 -1.21 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.53 -1.19 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.99 -1.23 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 46.49 -1.25 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 45.05 -1.24 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 43.65 -1.18 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.28 -1.13 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 40.96 -1.12 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.68 -1.08 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 38.16 -1.37 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 36.98 -1.34 54 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 35.82 -1.33 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 34.69 -1.34 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 33.64 -1.28 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 32.81 -1.49 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 31.79 -1.47 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.94 -1.32 55 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 29.99 -1.29 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.17 -1.18 55 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 28.29 -2.00 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.43 -1.91 55 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 26.60 -1.83 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.41 -1.92 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.64 -1.32 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 23.90 -1.30 55 0 6 0
29JUN27 172.50 C 0.00 0.00 0.00 23.40 -1.06 55 0 3 0
TOTAL CALL 1,741 80,794 +1,071
07AUG26 116.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
07AUG26 117.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 119.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
07AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
07AUG26 121.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
07AUG26 122.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 123.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 124.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
07AUG26 126.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 0.01 0.00 108 0 63 0
07AUG26 128.00 P 0.00 0.00 0.00 0.01 0.00 103 0 93 0
07AUG26 129.00 P 0.00 0.00 0.00 0.01 0.00 97 0 44 0
07AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
07AUG26 131.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
07AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 15 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 0.02 -0.03 56 0 15 0
07AUG26 139.00 P 0.00 0.00 0.00 0.03 -0.04 54 0 49 0
07AUG26 140.00 P 0.00 0.00 0.00 0.06 -0.05 54 0 22 0
07AUG26 141.00 P 0.00 0.00 0.00 0.10 -0.07 53 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 0.18 -0.07 53 0 24 0
07AUG26 143.00 P 0.00 0.00 0.00 0.29 -0.06 52 0 35 0
07AUG26 144.00 P 0.00 0.00 0.00 0.45 -0.05 52 0 30 0
07AUG26 145.00 P 0.00 0.00 0.00 0.70 +0.01 52 0 37 0
07AUG26 146.00 P 1.21 1.21 1.21 1.02 +0.09 51 30 60 +30
07AUG26 147.00 P 1.47 1.47 1.47 1.44 +0.22 51 6 121 0
07AUG26 148.00 P 0.00 0.00 0.00 1.94 +0.37 50 0 22 0
07AUG26 149.00 P 0.00 0.00 0.00 2.54 +0.56 50 0 43 0
07AUG26 150.00 P 0.00 0.00 0.00 3.23 +0.77 48 0 204 0
07AUG26 152.50 P 0.00 0.00 0.00 5.40 +1.45 52 0 0 0
07AUG26 155.00 P 0.00 0.00 0.00 7.75 +1.93 53 0 0 0
07AUG26 157.50 P 0.00 0.00 0.00 10.21 +2.22 55 0 0 0
07AUG26 160.00 P 0.00 0.00 0.00 12.70 +2.66 0 0 0 0
07AUG26 162.50 P 0.00 0.00 0.00 15.20 +2.75 0 0 0 0
07AUG26 165.00 P 0.00 0.00 0.00 17.70 +2.79 0 0 0 0
07AUG26 167.50 P 0.00 0.00 0.00 20.20 +2.80 0 0 0 0
07AUG26 170.00 P 0.00 0.00 0.00 22.70 +2.80 0 0 0 0
07AUG26 172.50 P 0.00 0.00 0.00 25.20 +2.13 0 0 0 0
07AUG26 175.00 P 0.00 0.00 0.00 27.70 +2.05 0 0 0 0
07AUG26 177.50 P 0.00 0.00 0.00 30.20 +1.98 0 0 0 0
07AUG26 180.00 P 0.00 0.00 0.00 32.70 +1.90 0 0 0 0
07AUG26 182.50 P 0.00 0.00 0.00 35.20 +1.83 0 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 37.70 +1.75 0 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 40.20 +1.75 0 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 42.70 +1.75 0 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 45.20 +1.75 0 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 47.70 +1.70 0 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 50.20 +1.71 0 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 52.70 +1.70 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 5 0
14AUG26 129.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 20 0
14AUG26 131.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 0.29 0.00 46 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.37 +0.01 46 0 30 0
14AUG26 135.00 P 0.00 0.00 0.00 0.47 +0.02 46 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 30 0
14AUG26 137.00 P 0.00 0.00 0.00 0.73 +0.06 46 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.90 +0.08 46 0 15 0
14AUG26 139.00 P 0.00 0.00 0.00 1.09 +0.12 46 0 0 0
14AUG26 140.00 P 1.23 1.23 1.23 1.29 +0.12 46 15 30 +15
14AUG26 141.00 P 0.00 0.00 0.00 1.52 +0.15 45 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 1.79 +0.16 45 0 1 0
14AUG26 143.00 P 0.00 0.00 0.00 2.09 +0.21 45 0 30 0
14AUG26 144.00 P 2.52 2.52 2.52 2.44 +0.24 45 15 30 +15
14AUG26 145.00 P 0.00 0.00 0.00 2.82 +0.29 45 0 4 0
14AUG26 146.00 P 0.00 0.00 0.00 3.26 +0.37 45 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 3.72 +0.42 44 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 4.23 +0.51 44 0 2 0
14AUG26 149.00 P 0.00 0.00 0.00 4.77 +0.56 44 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 5.34 +0.64 44 0 30 0
14AUG26 152.50 P 0.00 0.00 0.00 7.16 +1.05 46 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 9.01 +1.26 46 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 11.04 +1.51 46 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 13.21 +1.98 46 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 15.50 +2.20 46 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 17.86 +2.37 46 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 20.27 +2.50 46 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 22.73 +2.61 46 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 25.21 +2.14 47 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 27.70 +2.05 0 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 30.20 +1.98 0 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 32.70 +1.90 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 35.20 +1.83 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 37.70 +1.75 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 40.20 +1.75 0 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 42.70 +1.75 0 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 45.20 +1.75 0 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 47.79 +1.79 90 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 50.20 +1.71 0 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 52.70 +1.70 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.03 +0.01 58 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 0.00 56 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.07 +0.01 57 0 6 0
28AUG26 110.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 130 0
28AUG26 112.50 P 0.00 0.00 0.00 0.17 +0.03 56 0 173 0
28AUG26 115.00 P 0.00 0.00 0.00 0.25 +0.03 56 0 384 0
28AUG26 117.50 P 0.59 0.59 0.59 0.38 +0.05 56 49 462 0
28AUG26 120.00 P 0.00 0.00 0.00 0.55 +0.08 56 0 382 0
28AUG26 122.50 P 0.94 0.94 0.94 0.78 +0.12 56 14 330 0
28AUG26 125.00 P 0.00 0.00 0.00 1.06 +0.14 56 0 301 0
28AUG26 127.50 P 0.00 0.00 0.00 1.44 +0.20 56 0 99 0
28AUG26 130.00 P 0.00 0.00 0.00 1.91 +0.29 56 0 555 0
28AUG26 132.50 P 2.80 2.80 2.80 2.43 +0.31 56 10 660 +10
28AUG26 135.00 P 3.21 3.21 2.97 3.04 +0.34 56 355 965 +255
28AUG26 137.50 P 4.30 4.30 3.62 3.74 +0.36 55 40 276 +23
28AUG26 140.00 P 5.10 5.10 4.48 4.63 +0.43 55 167 465 +147
28AUG26 142.50 P 5.69 5.73 5.69 5.56 +0.45 55 90 607 +90
28AUG26 145.00 P 0.00 0.00 0.00 6.67 +0.53 54 0 997 0
28AUG26 147.50 P 0.00 0.00 0.00 7.91 +0.62 55 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 9.26 +0.70 54 0 255 0
28AUG26 152.50 P 0.00 0.00 0.00 10.81 +0.86 55 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 12.45 +1.00 55 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 14.29 +1.52 56 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 16.07 +1.62 56 0 693 0
28AUG26 162.50 P 0.00 0.00 0.00 18.01 +1.78 56 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 19.98 +1.87 56 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 22.06 +2.01 56 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 23.91 +1.15 52 0 133 0
28AUG26 172.50 P 0.00 0.00 0.00 26.10 +1.92 52 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 28.42 +1.28 53 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 30.73 +1.32 52 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 32.93 +1.19 49 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 35.49 +1.39 53 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 37.78 +1.57 48 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 40.40 +1.45 55 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 42.84 +1.43 56 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 45.29 +1.39 56 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 47.79 +1.41 58 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 50.23 +1.74 56 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 52.89 +1.66 67 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.42 +0.02 54 0 116 0
29SEP26 105.00 P 0.00 0.00 0.00 0.55 +0.03 54 0 130 0
29SEP26 107.50 P 1.00 1.00 1.00 0.74 +0.06 54 50 126 0
29SEP26 110.00 P 0.00 0.00 0.00 0.97 +0.07 54 0 432 0
29SEP26 112.50 P 1.33 1.33 1.33 1.26 +0.10 55 50 109 +15
29SEP26 115.00 P 0.00 0.00 0.00 1.57 +0.12 55 0 62 0
29SEP26 117.50 P 0.00 0.00 0.00 1.96 +0.15 55 0 238 0
29SEP26 120.00 P 0.00 0.00 0.00 2.40 +0.19 55 0 228 0
29SEP26 122.50 P 3.12 3.12 3.12 2.93 +0.24 55 10 20 0
29SEP26 125.00 P 3.70 3.70 3.70 3.44 +0.22 54 10 207 +10
29SEP26 127.50 P 4.00 4.00 4.00 4.05 +0.22 54 10 273 +10
29SEP26 130.00 P 0.00 0.00 0.00 4.75 +0.28 54 0 540 0
29SEP26 132.50 P 0.00 0.00 0.00 5.55 +0.37 54 0 208 0
29SEP26 135.00 P 0.00 0.00 0.00 6.41 +0.41 54 0 1,963 0
29SEP26 137.50 P 0.00 0.00 0.00 7.37 +0.46 54 0 532 0
29SEP26 140.00 P 0.00 0.00 0.00 8.44 +0.54 54 0 779 0
29SEP26 142.50 P 0.00 0.00 0.00 9.59 +0.58 54 0 123 0
29SEP26 145.00 P 0.00 0.00 0.00 10.80 +0.64 54 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 12.08 +0.62 54 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 13.50 +0.65 54 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 14.99 +0.83 54 0 155 0
29SEP26 155.00 P 16.89 16.89 16.89 16.55 +0.89 54 40 404 0
29SEP26 157.50 P 0.00 0.00 0.00 18.20 +0.97 54 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 20.35 +1.48 57 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 21.09 +0.98 52 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 22.85 +0.36 52 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 25.19 +0.84 54 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 26.69 +0.48 52 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 28.65 +0.47 52 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 30.68 +0.48 51 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 32.76 +0.53 51 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 34.98 +0.63 52 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 37.07 +0.56 51 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 39.26 +0.58 51 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 41.48 +0.57 51 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 43.92 +0.73 52 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 45.98 +0.51 50 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 48.27 +0.53 49 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 50.58 +0.43 48 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 53.09 +0.69 50 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 58.16 +1.06 54 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 62.99 +1.37 54 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 67.85 +1.75 54 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 72.77 +1.22 54 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 77.72 +1.94 54 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 82.70 +2.06 0 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 87.70 +1.56 0 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 92.70 +2.21 0 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 97.70 +1.72 0 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 102.70 +1.74 0 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 107.70 +1.70 0 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 112.70 +2.30 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 117.70 +1.69 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 122.70 +2.06 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 127.70 +1.74 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 132.70 +2.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 137.70 +1.69 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 142.70 +1.72 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 147.70 +1.68 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 152.70 +2.30 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 162.70 +1.68 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 172.70 +1.41 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 182.70 +1.72 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 192.70 +1.71 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 202.70 +1.95 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 1.90 +0.03 52 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 2.30 +0.03 53 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 2.73 +0.06 52 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 3.26 +0.07 52 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 3.79 +0.07 52 0 400 0
29OCT26 122.50 P 0.00 0.00 0.00 4.46 +0.14 52 0 580 0
29OCT26 125.00 P 0.00 0.00 0.00 5.15 +0.14 52 0 102 0
29OCT26 127.50 P 6.19 6.19 6.19 5.91 +0.39 52 10 216 0
29OCT26 130.00 P 0.00 0.00 0.00 6.81 +0.49 53 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 7.56 +0.40 52 0 510 0
29OCT26 135.00 P 0.00 0.00 0.00 8.52 +0.52 52 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 9.56 +0.54 52 0 72 0
29OCT26 140.00 P 0.00 0.00 0.00 10.68 +0.60 52 0 390 0
29OCT26 142.50 P 0.00 0.00 0.00 11.84 +0.65 52 0 60 0
29OCT26 145.00 P 0.00 0.00 0.00 13.11 +0.52 52 0 85 0
29OCT26 147.50 P 0.00 0.00 0.00 14.46 +0.51 52 0 75 0
29OCT26 150.00 P 0.00 0.00 0.00 15.88 +0.55 52 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 17.46 +0.86 53 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 18.57 +0.47 51 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 20.18 +0.10 51 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 21.89 +0.12 52 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 23.63 +0.17 52 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 25.38 +0.22 52 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 27.21 +0.34 52 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 29.04 +0.26 52 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 31.00 +0.34 52 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 7.09 +0.33 53 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 7.94 +0.33 53 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 9.15 +0.52 55 0 1 0
27NOV26 132.50 P 0.00 0.00 0.00 9.99 +0.55 54 0 30 0
27NOV26 135.00 P 0.00 0.00 0.00 11.04 +0.58 54 0 30 0
27NOV26 137.50 P 0.00 0.00 0.00 12.18 +0.62 54 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 13.34 +0.62 54 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 14.58 +0.58 54 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 15.89 +0.67 54 0 15 0
27NOV26 147.50 P 17.19 17.19 17.19 17.27 +0.53 54 15 15 +12
27NOV26 150.00 P 0.00 0.00 0.00 18.70 +0.72 54 0 75 0
27NOV26 152.50 P 0.00 0.00 0.00 20.08 +0.63 54 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 21.02 +0.70 52 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 23.11 +1.27 54 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 24.82 +0.34 54 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 26.50 +0.33 54 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 28.15 +0.25 54 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 29.94 +0.33 54 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 32.26 +0.92 56 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 33.62 +0.40 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.99 +0.13 54 0 564 0
30DEC26 105.00 P 0.00 0.00 0.00 3.46 +0.17 54 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 4.01 +0.20 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 4.56 +0.18 54 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 5.18 +0.23 54 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 5.89 +0.27 54 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 6.60 +0.25 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 7.16 +0.07 54 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 7.99 +0.11 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 8.85 +0.10 53 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 9.72 0.00 53 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 10.93 +0.28 54 0 162 0
30DEC26 132.50 P 0.00 0.00 0.00 11.97 +0.47 54 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 13.08 +0.76 54 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 14.25 +0.56 54 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 15.48 +0.59 54 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 16.77 +0.90 54 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.11 +0.68 54 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 19.51 +0.73 54 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 20.96 +0.79 54 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 22.39 +1.02 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.53 +0.47 53 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 25.17 +0.28 54 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 26.71 +0.22 53 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 28.39 +0.24 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 30.11 +0.24 53 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 31.87 +0.28 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 33.67 +0.36 54 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 35.51 +0.46 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 37.93 +0.98 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 39.29 +0.44 54 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 41.23 +0.48 54 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 43.19 +0.53 54 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 45.18 +0.60 54 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 47.20 +0.57 54 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 49.33 +0.64 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 51.30 +0.55 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 53.39 +0.57 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 55.50 +0.61 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 57.61 +0.56 55 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 61.93 +0.49 55 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 66.31 +0.46 55 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 71.34 +0.97 58 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 75.57 +0.59 56 0 410 0
30DEC26 225.00 P 82.00 82.00 82.00 80.41 +1.10 58 1 50 0
30DEC26 230.00 P 0.00 0.00 0.00 84.98 +0.80 58 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 89.59 +0.86 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 94.26 +0.89 58 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 98.91 +0.84 58 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 103.08 +0.37 52 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 107.81 +0.60 50 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 113.14 +0.88 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 117.93 +0.89 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.76 +0.91 53 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 127.74 +1.42 54 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 132.71 +1.51 54 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 137.70 +1.59 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 142.70 +1.18 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 147.70 +1.49 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 152.70 +1.55 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 162.70 +1.53 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 172.70 +1.41 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 182.70 +1.52 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 192.70 +1.54 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 202.70 +1.56 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.58 +0.20 54 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 6.26 +0.28 54 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 6.98 +0.28 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.70 +0.24 54 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 8.43 +0.21 54 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 9.30 +0.31 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 10.20 +0.29 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 11.09 +0.24 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 12.00 +0.20 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.02 +0.34 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 14.11 +0.27 54 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 15.19 +0.28 53 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 16.28 +0.54 53 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 17.44 +0.28 53 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 18.72 +0.84 53 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 19.99 +0.58 53 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 21.33 +0.61 53 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 22.72 +0.67 54 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 24.14 +0.69 54 0 176 0
30MAR27 150.00 P 0.00 0.00 0.00 25.61 +0.73 54 0 156 0
30MAR27 152.50 P 0.00 0.00 0.00 27.09 +0.73 54 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 28.23 -0.01 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.81 +0.01 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 31.43 +0.09 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 33.08 +0.06 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.76 +0.08 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.48 +0.06 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 38.24 +0.07 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 40.02 +0.10 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.79 +0.11 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 43.68 +0.24 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 45.49 +0.20 54 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 47.44 +0.23 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 49.53 +0.40 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 51.54 +0.48 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 53.44 +0.47 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 55.69 +0.76 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.41 +0.53 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.43 +0.48 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 61.46 +0.43 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 65.96 +0.76 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 70.17 +0.78 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 74.44 +0.75 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 78.76 +0.74 56 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 83.12 +0.76 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 87.54 +0.52 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 91.99 +0.75 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 96.50 +0.26 56 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 101.03 +0.88 56 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 105.60 +0.83 56 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 110.18 +0.89 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.82 +0.88 56 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 119.49 +0.95 56 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.22 +0.22 54 0 161 0
29JUN27 105.00 P 0.00 0.00 0.00 9.00 +0.21 54 0 39 0
29JUN27 107.50 P 0.00 0.00 0.00 9.90 +0.32 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.83 +0.45 55 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 11.72 +0.36 55 0 38 0
29JUN27 115.00 P 0.00 0.00 0.00 12.68 +0.34 55 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 13.68 +0.37 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.63 +0.42 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 15.81 +0.48 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.82 +0.36 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.97 +0.43 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.19 +0.48 54 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 19.96 +0.13 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.21 +0.14 54 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 22.53 +0.01 54 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 23.84 +0.24 53 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 25.21 +0.53 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 26.61 -0.12 54 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 28.05 +0.59 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.53 +0.63 54 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 30.80 +0.91 53 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 32.35 +0.68 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.92 +0.69 53 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 35.54 +0.62 53 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.18 +1.63 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.90 +0.87 56 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.63 +0.92 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.20 -0.13 53 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 44.25 0.00 54 0 0 0
TOTAL PUT 987 83,746 +632
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$ 50.400
28AUG26 33.00 C 0.00 0.00 0.00 17.46 -0.25 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.46 -0.25 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.46 -0.25 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.46 -0.26 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.47 -0.25 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.47 -0.25 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.47 -0.25 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.47 -0.25 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.47 -0.26 0 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.47 -0.26 0 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.48 -0.25 25 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.49 -0.25 24 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.51 -0.25 24 0 653 0
28AUG26 46.00 C 0.00 0.00 0.00 4.55 -0.25 23 0 781 0
28AUG26 47.00 C 0.00 0.00 0.00 3.64 -0.24 24 0 170 0
28AUG26 48.00 C 2.49 2.49 2.49 2.80 -0.23 24 15 424 0
28AUG26 49.00 C 1.38 1.69 1.38 1.99 -0.21 22 131 606 +97
28AUG26 50.00 C 1.17 1.26 1.17 1.39 -0.19 22 32 507 +32
28AUG26 52.50 C 0.30 0.40 0.30 0.47 -0.08 24 35 399 +31
28AUG26 55.00 C 0.13 0.13 0.13 0.10 -0.04 23 31 558 +11
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 933 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.47 -0.26 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.48 -0.25 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.48 -0.25 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.48 -0.26 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.49 -0.25 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.49 -0.25 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.49 -0.25 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.49 -0.26 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.50 -0.25 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.50 -0.25 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.50 -0.26 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.51 -0.25 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.51 -0.25 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.51 -0.26 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.52 -0.25 25 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.52 -0.26 22 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.54 -0.25 24 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.56 -0.25 23 0 113 0
29SEP26 44.00 C 5.20 5.30 5.20 6.61 -0.24 24 16 359 +16
29SEP26 45.00 C 0.00 0.00 0.00 5.69 -0.23 24 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 4.81 -0.23 23 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 4.00 -0.21 23 0 511 0
29SEP26 48.00 C 0.00 0.00 0.00 3.16 -0.30 22 0 461 0
29SEP26 49.00 C 1.82 1.82 1.82 2.53 -0.18 22 15 142 +15
29SEP26 50.00 C 1.26 1.95 1.26 1.97 -0.16 23 179 990 +95
29SEP26 52.50 C 0.71 1.00 0.71 1.00 -0.12 23 88 913 +5
29SEP26 55.00 C 0.35 0.46 0.35 0.44 -0.06 24 93 388 +43
29SEP26 57.50 C 0.26 0.26 0.26 0.17 -0.02 24 65 720 -15
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 288 0
29SEP26 62.50 C 0.05 0.05 0.05 0.02 0.00 24 30 30 +30
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 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 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.49 -0.26 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.50 -0.25 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.50 -0.25 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.50 -0.26 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.51 -0.25 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.51 -0.25 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.51 -0.26 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.52 -0.25 22 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.54 -0.24 23 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.57 -0.25 23 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.63 -0.24 23 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.72 -0.23 23 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.86 -0.22 23 0 180 0
29OCT26 46.00 C 4.00 4.00 4.00 5.04 -0.21 23 3 229 -3
29OCT26 47.00 C 0.00 0.00 0.00 4.29 -0.19 23 0 105 0
29OCT26 48.00 C 2.72 3.25 2.72 3.51 -0.18 22 45 243 +45
29OCT26 49.00 C 2.62 2.62 2.62 2.89 -0.17 22 15 119 +15
29OCT26 50.00 C 1.72 2.25 1.71 2.37 -0.15 22 77 77 +58
29OCT26 52.50 C 1.04 1.04 1.04 1.39 -0.09 23 1 182 0
29OCT26 55.00 C 0.00 0.00 0.00 0.76 -0.06 23 0 538 0
29OCT26 57.50 C 0.33 0.35 0.33 0.36 -0.04 23 30 463 0
29OCT26 60.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 58 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 23 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 9.61 -0.17 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.69 -0.23 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.79 -0.23 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.93 -0.22 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.12 -0.21 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.36 -0.20 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.66 -0.18 23 0 0 0
27NOV26 48.00 C 3.08 3.65 3.08 4.00 -0.16 23 45 45 +45
27NOV26 49.00 C 2.55 3.10 2.55 3.30 -0.14 22 75 307 +75
27NOV26 50.00 C 2.45 2.59 2.45 2.78 -0.14 22 105 195 +60
27NOV26 52.50 C 1.56 1.61 1.56 1.75 -0.10 23 45 640 0
27NOV26 55.00 C 0.82 0.82 0.82 1.06 -0.06 23 15 85 0
27NOV26 57.50 C 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
27NOV26 60.00 C 0.39 0.39 0.38 0.32 -0.03 23 45 45 +45
27NOV26 62.50 C 0.26 0.26 0.23 0.16 -0.02 23 210 135 +135
27NOV26 65.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 24 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 22.48 -0.25 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.48 -0.26 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.49 -0.25 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.49 -0.25 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.49 -0.25 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.49 -0.26 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.50 -0.25 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.50 -0.26 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.52 -0.25 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.55 -0.21 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.58 -0.24 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.63 -0.15 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.69 -0.13 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.77 -0.02 23 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.88 -0.21 23 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 8.02 -0.19 23 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 7.20 -0.17 23 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.42 -0.15 23 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.67 -0.14 23 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.99 -0.12 23 0 55 0
30DEC26 48.00 C 4.00 4.00 4.00 4.36 -0.10 23 20 113 -20
30DEC26 49.00 C 0.00 0.00 0.00 3.77 +0.04 23 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 3.14 -0.07 22 0 143 0
30DEC26 52.50 C 1.61 1.61 1.61 2.09 -0.08 22 2 86 -2
30DEC26 55.00 C 0.00 0.00 0.00 1.35 -0.07 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.86 0.00 23 0 39 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 +0.01 23 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 23 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 75.00 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 19.67 -0.07 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.69 -0.08 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.72 -0.08 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.75 -0.13 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.79 -0.13 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.52 -0.39 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.90 -0.06 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.78 -0.24 0 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.70 -0.41 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.84 -0.36 12 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 10.32 0.00 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.20 -0.27 18 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.42 -0.46 19 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.92 -0.19 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.18 -0.18 22 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.50 -0.17 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.85 +0.03 22 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 5.08 -0.15 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.55 -0.12 21 0 60 0
30MAR27 50.00 C 3.23 3.66 3.23 4.03 -0.12 22 30 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.96 -0.08 22 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.11 -0.10 22 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.50 -0.08 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.04 23 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 -0.03 22 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 0.00 23 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 0.00 23 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.72 -0.40 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.75 -0.41 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.79 -0.42 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.75 -0.42 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.90 -0.44 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.02 -0.40 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.18 -0.35 16 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.36 -0.28 18 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.57 -0.23 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.80 -0.20 20 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.36 -0.19 23 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.36 -0.45 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.94 -0.18 23 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.27 -0.18 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.47 -0.15 21 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 5.88 -0.16 21 0 30 0
29JUN27 49.00 C 0.00 0.00 0.00 5.37 -0.14 22 0 15 0
29JUN27 50.00 C 3.94 3.94 3.94 4.85 -0.14 22 1 60 0
29JUN27 52.50 C 0.00 0.00 0.00 3.76 -0.11 22 0 25 0
29JUN27 55.00 C 2.56 2.56 2.56 2.88 -0.08 22 5 168 +5
29JUN27 57.50 C 0.00 0.00 0.00 2.16 -0.07 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.62 -0.08 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.24 -0.04 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.46 -0.02 23 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
TOTAL CALL 1,499 21,270 +818
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 676 0
28AUG26 43.00 P 0.05 0.05 0.05 0.01 0.00 27 1 250 -1
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 531 0
28AUG26 45.00 P 0.08 0.08 0.08 0.03 0.00 24 13 896 +13
28AUG26 46.00 P 0.20 0.20 0.12 0.07 0.00 24 6 616 0
28AUG26 47.00 P 0.37 0.37 0.37 0.16 +0.01 24 5 944 0
28AUG26 48.00 P 0.64 0.64 0.36 0.32 +0.02 24 99 854 +72
28AUG26 49.00 P 0.90 1.05 0.68 0.59 +0.07 24 74 577 +69
28AUG26 50.00 P 1.58 1.58 1.08 0.98 +0.07 24 11 403 +7
28AUG26 52.50 P 3.10 3.10 3.10 2.56 +0.16 25 3 191 0
28AUG26 55.00 P 0.00 0.00 0.00 4.78 +0.22 30 0 55 0
28AUG26 57.50 P 0.00 0.00 0.00 7.10 +0.25 0 0 5 0
28AUG26 60.00 P 0.00 0.00 0.00 9.88 +0.34 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.38 +0.39 64 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.01 +0.52 78 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.42 +0.32 82 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.07 +0.58 97 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.48 +0.49 100 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.14 +0.54 115 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 36 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 26 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 0.00 0.00 0.00 0.05 +0.01 24 0 202 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 0.00 24 0 559 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 434 0
29SEP26 45.00 P 0.37 0.37 0.33 0.25 +0.03 24 70 392 +27
29SEP26 46.00 P 0.48 0.48 0.48 0.41 +0.04 24 15 460 +15
29SEP26 47.00 P 0.94 0.94 0.92 0.63 +0.06 24 67 696 -15
29SEP26 48.00 P 1.31 1.31 1.31 0.92 +0.07 24 5 858 0
29SEP26 49.00 P 1.78 1.78 1.78 1.29 +0.08 24 13 378 +13
29SEP26 50.00 P 2.23 2.23 1.86 1.76 +0.11 24 173 479 +45
29SEP26 52.50 P 4.20 4.20 3.58 3.31 +0.17 25 30 99 +30
29SEP26 55.00 P 5.63 5.64 5.63 5.31 +0.21 26 30 310 +30
29SEP26 57.50 P 0.00 0.00 0.00 7.39 +0.23 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.08 +0.34 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.58 +0.37 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.15 +0.54 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.63 +0.47 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.18 +0.53 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.58 +0.50 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.26 +0.63 72 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 31 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 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 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 195 0
29OCT26 44.00 P 0.43 0.43 0.43 0.30 +0.03 23 15 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.45 +0.04 23 0 112 0
29OCT26 46.00 P 0.00 0.00 0.00 0.65 +0.05 23 0 269 0
29OCT26 47.00 P 0.00 0.00 0.00 0.91 +0.07 23 0 519 0
29OCT26 48.00 P 0.00 0.00 0.00 1.24 +0.08 23 0 190 0
29OCT26 49.00 P 2.15 2.17 1.85 1.63 +0.10 23 115 139 +90
29OCT26 50.00 P 2.44 2.44 2.44 2.11 +0.15 24 15 54 0
29OCT26 52.50 P 4.44 4.44 3.85 3.62 +0.16 24 30 60 +30
29OCT26 55.00 P 5.72 5.82 5.72 5.53 +0.20 25 45 286 +45
29OCT26 57.50 P 0.00 0.00 0.00 7.74 +0.45 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.14 +0.32 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.64 +0.41 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.18 +0.52 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.74 +0.58 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.18 +0.53 50 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.61 +0.49 52 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.26 +0.63 60 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 80 0
27NOV26 43.00 P 0.48 0.48 0.48 0.33 +0.03 23 15 15 +15
27NOV26 44.00 P 0.60 0.60 0.60 0.47 +0.04 23 4 8 +4
27NOV26 45.00 P 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
27NOV26 46.00 P 1.01 1.01 1.01 0.90 +0.06 23 2 2 +2
27NOV26 47.00 P 0.00 0.00 0.00 1.20 +0.08 23 0 60 0
27NOV26 48.00 P 0.00 0.00 0.00 1.55 +0.09 23 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 1.97 +0.12 24 0 70 0
27NOV26 50.00 P 0.00 0.00 0.00 2.44 +0.12 24 0 273 0
27NOV26 52.50 P 4.19 4.24 4.18 3.93 +0.16 24 105 675 +105
27NOV26 55.00 P 6.07 6.07 6.07 5.77 +0.20 25 15 1,125 +15
27NOV26 57.50 P 0.00 0.00 0.00 7.74 +0.30 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 10.22 +0.24 29 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.68 +0.35 33 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.18 +0.46 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.74 +0.58 42 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.30 +0.65 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.85 +0.73 51 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.26 +0.63 53 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 27 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 22 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 0.04 +0.01 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.15 +0.03 23 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.32 +0.05 23 0 319 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 +0.07 23 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.63 +0.08 23 0 282 0
30DEC26 45.00 P 0.90 0.90 0.90 0.85 +0.11 23 20 272 0
30DEC26 46.00 P 1.45 1.45 1.45 1.10 +0.11 23 20 152 0
30DEC26 47.00 P 0.00 0.00 0.00 1.42 +0.13 23 0 45 0
30DEC26 48.00 P 2.26 2.26 2.26 1.80 +0.16 23 1 45 0
30DEC26 49.00 P 0.00 0.00 0.00 2.22 +0.18 23 0 48 0
30DEC26 50.00 P 3.32 3.32 3.32 2.70 +0.19 23 15 21 +15
30DEC26 52.50 P 0.00 0.00 0.00 4.05 +0.22 23 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.78 +0.21 23 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 7.79 +0.26 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.30 +0.27 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.68 +0.28 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.18 +0.42 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.75 +0.59 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.30 +0.65 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.85 +0.73 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.26 +0.63 47 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 0.02 +0.01 24 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 +0.01 23 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 0.06 +0.01 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.19 +0.02 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.36 +0.03 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.48 +0.03 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.63 +0.07 22 0 133 0
30MAR27 43.00 P 0.00 0.00 0.00 0.81 +0.05 22 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 1.06 +0.06 23 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.32 +0.08 23 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.63 +0.09 23 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.96 +0.08 23 0 53 0
30MAR27 48.00 P 2.49 2.49 2.49 2.34 +0.09 23 2 172 +2
30MAR27 49.00 P 0.00 0.00 0.00 2.82 +0.16 23 0 27 0
30MAR27 50.00 P 0.00 0.00 0.00 3.31 +0.13 23 0 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.75 +0.44 23 0 221 0
30MAR27 55.00 P 0.00 0.00 0.00 6.27 +0.19 22 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 8.40 +0.45 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.55 +0.24 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.86 +0.27 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.28 +0.42 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.78 +0.51 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.30 +0.64 35 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.85 +0.73 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.26 +0.63 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 0.00 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.10 0.00 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.37 +0.02 23 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.49 +0.03 23 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.61 +0.04 23 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.77 +0.04 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.96 +0.05 23 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.23 +0.06 23 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 1.48 +0.08 23 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 1.76 +0.08 23 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 2.09 +0.09 23 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.46 +0.09 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.87 +0.10 23 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.32 +0.11 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 3.79 +0.10 23 0 15 0
29JUN27 52.50 P 5.78 5.78 5.78 5.28 +0.16 23 15 15 +15
29JUN27 55.00 P 7.67 7.67 7.67 6.93 +0.18 24 15 30 +15
29JUN27 57.50 P 0.00 0.00 0.00 8.79 +0.20 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 10.85 +0.22 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.06 +0.28 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.40 +0.39 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.84 +0.53 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.30 +0.63 31 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.85 +0.73 34 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.26 +0.63 36 0 0 0
TOTAL PUT 1,064 27,802 +658
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$ 199.500
28AUG26 132.50 C 0.00 0.00 0.00 67.23 +0.79 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 64.74 +0.79 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 62.24 +0.79 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 59.75 +0.79 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 57.25 +0.78 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 54.76 +0.78 41 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 52.27 +0.78 42 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 49.78 +0.78 42 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 47.29 +0.77 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 44.81 +0.76 41 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 42.34 +0.48 41 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 39.66 +0.25 0 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 37.34 +0.97 36 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 35.01 +0.70 41 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 32.61 +0.67 41 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 30.25 +0.64 41 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 27.94 +0.60 41 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 25.67 +0.55 41 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 23.47 +0.50 41 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 21.35 +0.45 41 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 19.31 +0.40 41 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 17.36 +0.34 41 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 15.52 +0.28 41 0 28 0
28AUG26 190.00 C 10.00 15.00 10.00 13.79 +0.23 41 211 226 +199
28AUG26 192.50 C 0.00 0.00 0.00 12.17 +0.17 41 0 50 0
28AUG26 195.00 C 10.55 10.55 10.55 10.67 +0.14 41 3 80 -3
28AUG26 197.50 C 7.65 9.43 7.65 9.04 -0.23 40 50 116 +29
28AUG26 200.00 C 7.60 8.09 6.00 7.86 -0.09 40 72 117 +3
28AUG26 205.00 C 6.30 6.30 4.50 5.78 -0.34 40 39 254 +27
28AUG26 210.00 C 4.41 4.41 4.41 4.25 -0.17 41 30 156 +30
28AUG26 215.00 C 2.46 3.48 2.35 3.02 -0.10 42 68 182 +19
28AUG26 220.00 C 1.91 2.53 1.91 2.05 -0.10 42 165 148 +68
28AUG26 225.00 C 1.98 1.98 1.36 1.35 -0.10 41 52 441 +41
28AUG26 230.00 C 1.20 1.21 1.05 0.87 -0.08 41 18 97 +7
28AUG26 235.00 C 0.87 0.87 0.86 0.54 -0.07 41 29 35 +15
28AUG26 240.00 C 0.63 0.63 0.63 0.33 -0.05 41 15 22 +15
28AUG26 245.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 101 0
29SEP26 132.50 C 0.00 0.00 0.00 67.62 +0.79 42 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 65.15 +0.78 42 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 62.69 +0.78 42 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 60.24 +0.78 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 57.54 +0.14 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 55.38 +0.82 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 52.92 +0.53 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 50.39 +0.27 38 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 47.30 -0.66 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 44.81 -0.80 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 42.64 -0.73 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 40.22 -0.72 23 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 38.03 -0.62 30 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 36.42 -0.18 38 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 33.73 -0.33 34 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 31.72 -0.28 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 30.69 +0.69 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 28.73 +0.67 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 26.84 +0.66 42 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 25.02 +0.64 42 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 23.27 +0.62 42 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 21.60 +0.60 42 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 20.00 +0.58 42 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 18.47 +0.55 42 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 17.03 +0.54 42 0 66 0
29SEP26 195.00 C 14.55 14.55 14.55 15.19 +0.17 40 4 34 +4
29SEP26 197.50 C 0.00 0.00 0.00 13.94 +0.14 41 0 17 0
29SEP26 200.00 C 10.68 13.00 10.68 12.76 +0.07 41 30 813 +4
29SEP26 205.00 C 9.20 10.93 9.20 10.63 -0.23 41 20 55 -6
29SEP26 210.00 C 0.00 0.00 0.00 8.84 -0.10 41 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 7.38 +0.09 42 0 15 0
29SEP26 220.00 C 6.00 6.00 6.00 6.19 +0.29 43 1 20 0
29SEP26 225.00 C 0.00 0.00 0.00 4.99 +0.25 43 0 81 0
29SEP26 230.00 C 0.00 0.00 0.00 3.99 +0.22 42 0 36 0
29SEP26 235.00 C 3.49 3.49 3.49 3.16 +0.18 42 13 42 +1
29SEP26 240.00 C 0.00 0.00 0.00 2.49 +0.15 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.89 +0.12 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.47 +0.10 42 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.14 +0.08 42 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 0.87 +0.06 42 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.66 +0.05 42 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 53.66 +0.01 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 51.33 +0.33 39 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 48.49 -0.55 33 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 46.80 +0.21 39 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 44.62 +0.12 39 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 42.00 -0.38 36 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 39.72 -0.20 35 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 37.45 -0.97 35 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 36.62 +0.22 41 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 33.89 -0.29 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 32.78 +0.46 41 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 30.95 +0.43 41 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 29.18 +0.41 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 27.48 +0.39 41 0 0 0
29OCT26 182.50 C 22.07 22.07 22.07 25.83 +0.36 41 15 15 +15
29OCT26 185.00 C 20.19 20.19 20.19 24.25 +0.34 41 15 15 -15
29OCT26 187.50 C 18.82 18.82 18.82 22.73 +0.31 41 15 30 +15
29OCT26 190.00 C 0.00 0.00 0.00 21.28 +0.29 41 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 19.89 +0.85 41 0 60 0
29OCT26 195.00 C 18.16 18.16 18.16 18.15 -0.04 40 15 64 +15
29OCT26 197.50 C 16.96 16.96 16.96 16.95 -0.04 40 8 44 +8
29OCT26 200.00 C 16.13 16.13 15.59 15.82 -0.05 40 34 80 +24
29OCT26 205.00 C 0.00 0.00 0.00 13.75 -0.07 40 0 52 0
29OCT26 210.00 C 0.00 0.00 0.00 11.94 -0.07 41 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 10.35 -0.06 41 0 76 0
29OCT26 220.00 C 0.00 0.00 0.00 8.92 +0.06 41 0 105 0
29OCT26 225.00 C 0.00 0.00 0.00 7.55 +0.04 41 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 6.35 +0.01 41 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 5.33 +0.01 41 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 4.44 -0.01 41 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 3.69 -0.02 41 0 15 0
27NOV26 167.50 C 0.00 0.00 0.00 38.51 +0.05 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 36.85 +0.07 41 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 34.78 +0.19 40 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 33.58 +0.59 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 31.92 +0.57 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 30.31 +0.56 42 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 28.76 +0.54 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 27.26 +0.53 42 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 25.81 +0.51 42 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 24.42 +0.49 42 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 23.09 +0.25 42 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 21.34 +0.12 41 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 20.30 +0.23 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 19.15 +0.22 41 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 17.02 +0.20 42 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 15.09 +0.15 42 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 13.38 +0.12 42 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 11.83 +0.05 42 0 39 0
27NOV26 225.00 C 10.48 10.48 10.48 10.47 +0.12 42 15 45 +15
27NOV26 230.00 C 0.00 0.00 0.00 9.26 +0.23 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 7.86 +0.22 42 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 7.03 - 43 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 69.59 +0.73 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 67.32 +0.73 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 65.07 +0.72 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 62.85 +0.41 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 60.66 +0.70 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 58.50 +0.68 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 56.38 +0.46 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 54.29 +0.48 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 52.25 +0.51 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 50.24 +0.52 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 48.27 +0.54 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 46.35 +0.56 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 44.39 +0.22 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 42.57 +0.25 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.68 +0.04 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.66 +0.12 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.20 +0.26 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.76 +0.39 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 34.17 +0.53 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 32.62 +0.48 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 31.12 +0.46 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.67 +0.44 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 28.27 +0.43 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 26.92 +0.41 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 25.62 +0.40 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.36 +0.38 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 23.15 +0.36 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 21.99 +0.38 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 19.61 +0.12 41 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 17.65 -0.04 41 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 15.91 -0.05 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.32 -0.07 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 12.89 -0.02 42 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 11.59 +0.08 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.42 +0.18 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.25 +0.16 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 7.96 +0.13 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.05 +0.12 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.23 +0.10 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.50 +0.09 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.85 +0.08 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 72.04 +0.57 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 69.92 +0.54 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 67.84 +0.52 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 65.80 +0.50 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 63.78 +0.47 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 61.80 +0.45 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 59.86 +0.43 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.95 +0.41 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 56.08 +0.39 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 54.24 +0.36 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.45 +0.34 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.69 +0.31 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 48.98 +0.30 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 47.30 +0.27 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 45.66 +0.25 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.06 +0.22 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 42.51 +0.21 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.99 +0.18 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 39.51 +0.33 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 38.07 +0.34 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 36.68 +0.35 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.32 +0.07 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.31 +0.64 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 32.60 +0.29 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 31.76 +0.33 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 30.26 +0.16 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 28.96 -0.07 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 27.85 -0.03 41 0 15 0
30MAR27 205.00 C 24.05 24.05 24.05 25.83 -0.58 41 15 30 +15
30MAR27 210.00 C 0.00 0.00 0.00 24.01 +0.07 41 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 22.17 +0.03 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.45 -0.01 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.89 -0.01 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.43 -0.03 42 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 15.66 -0.32 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.74 -0.01 42 0 1,000 0
30MAR27 245.00 C 0.00 0.00 0.00 13.17 -0.16 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 74.76 +0.59 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 72.79 +0.57 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 70.85 +0.56 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 68.94 +0.54 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 67.07 +0.53 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 65.22 +0.51 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 63.42 +0.50 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.64 +0.48 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 59.90 +0.46 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 58.20 +0.45 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 56.53 +0.44 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 54.89 +0.42 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.29 +0.40 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 51.73 +0.39 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 50.20 +0.38 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 48.70 +0.36 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 47.24 -0.12 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 45.81 -0.11 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 44.42 -0.09 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 43.06 -0.08 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 41.74 -0.07 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 40.45 -0.07 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 39.19 -0.07 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 37.97 -0.06 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 36.98 +0.14 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 35.92 +0.17 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 34.67 +0.04 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 33.58 +0.04 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 31.34 -0.15 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 29.37 -0.18 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 27.52 -0.20 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 25.77 -0.23 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 24.13 -0.25 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 22.63 -0.23 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 21.48 +0.06 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 20.14 +0.05 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 18.81 +0.04 42 0 0 0
TOTAL CALL 952 9,500 +545
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28AUG26 155.00 P 0.19 0.19 0.19 0.04 -0.02 42 50 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.06 -0.04 41 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.15 -0.06 41 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.22 -0.08 41 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.32 -0.10 41 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.45 -0.15 41 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.63 -0.19 41 0 43 0
28AUG26 175.00 P 1.21 1.21 1.21 0.87 -0.22 41 2 53 0
28AUG26 177.50 P 1.30 1.30 1.30 1.17 -0.28 41 3 154 0
28AUG26 180.00 P 1.61 2.22 1.61 1.52 -0.30 41 39 184 +22
28AUG26 182.50 P 2.17 2.18 2.02 2.06 -0.24 42 94 116 +71
28AUG26 185.00 P 3.00 3.00 2.51 2.60 -0.31 41 17 80 +2
28AUG26 187.50 P 3.00 4.66 3.00 3.26 -0.34 42 27 172 +2
28AUG26 190.00 P 4.85 4.85 3.82 4.02 -0.36 41 56 314 +41
28AUG26 192.50 P 0.00 0.00 0.00 4.92 -0.39 41 0 79 0
28AUG26 195.00 P 0.00 0.00 0.00 6.01 -0.38 42 0 148 0
28AUG26 197.50 P 10.00 10.00 7.06 7.06 -0.59 41 16 106 0
28AUG26 200.00 P 0.00 0.00 0.00 8.46 -0.54 42 0 25 0
28AUG26 205.00 P 0.00 0.00 0.00 11.43 -0.83 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 14.41 -0.86 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 18.13 -0.88 41 0 19 0
28AUG26 220.00 P 0.00 0.00 0.00 22.18 -0.89 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 26.52 -0.88 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 32.00 +0.06 51 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 35.79 -0.85 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 40.75 -0.69 44 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 45.57 -0.78 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.05 0.00 42 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.14 0.00 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.19 0.00 42 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.33 -0.01 42 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.55 -0.02 42 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.71 -0.03 42 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.90 -0.03 42 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 1.12 -0.05 42 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 1.39 -0.04 42 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 1.70 -0.06 42 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 2.07 -0.06 42 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 2.47 -0.09 42 0 1,265 0
29SEP26 172.50 P 0.00 0.00 0.00 2.96 -0.10 42 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 3.36 -0.12 41 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 3.98 -0.13 41 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 4.62 -0.12 41 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 5.39 -0.13 41 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 6.19 -0.13 41 0 58 0
29SEP26 187.50 P 0.00 0.00 0.00 7.06 -0.15 41 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 8.05 -0.53 41 0 420 0
29SEP26 192.50 P 0.00 0.00 0.00 9.13 -0.18 42 0 17 0
29SEP26 195.00 P 0.00 0.00 0.00 10.31 -0.67 42 0 57 0
29SEP26 197.50 P 11.28 11.28 11.28 11.57 -0.22 42 15 80 -15
29SEP26 200.00 P 12.60 12.60 12.60 13.23 +0.09 43 15 37 0
29SEP26 205.00 P 15.68 15.68 15.68 15.68 -0.44 42 15 19 0
29SEP26 210.00 P 0.00 0.00 0.00 19.08 -0.11 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 22.12 -0.47 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.69 -0.53 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 29.57 -0.54 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.62 +0.41 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 38.94 +0.16 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.16 -0.08 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.28 -0.23 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 52.18 -0.16 48 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.93 -0.07 49 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 61.69 +0.04 50 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 66.37 -0.36 50 0 0 0
29OCT26 147.50 P 1.10 1.10 1.10 0.86 -0.11 41 2 2 +2
29OCT26 150.00 P 0.00 0.00 0.00 1.05 -0.11 41 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 1.28 -0.15 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 1.55 -0.15 41 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 1.83 -0.20 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 2.20 -0.20 41 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 2.58 -0.20 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.02 -0.26 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 3.52 -0.26 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.03 -0.31 41 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 4.67 -0.32 41 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 5.32 -0.33 41 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 6.00 -0.41 41 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 6.83 -0.19 41 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 7.73 -0.12 41 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 8.68 -0.11 41 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 9.67 -0.13 41 0 15 0
29OCT26 190.00 P 11.42 11.42 11.42 10.74 -0.15 41 15 15 -13
29OCT26 192.50 P 0.00 0.00 0.00 11.88 -0.18 41 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 13.05 -0.24 41 0 55 0
29OCT26 197.50 P 0.00 0.00 0.00 14.36 -0.24 41 0 15 0
29OCT26 200.00 P 15.43 15.43 15.43 15.71 -0.26 42 15 21 0
29OCT26 205.00 P 0.00 0.00 0.00 18.49 -0.34 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 21.20 -0.68 41 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 24.42 -0.69 41 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 28.78 +0.11 43 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 32.50 +0.18 43 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 36.45 +0.47 44 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 40.64 +0.17 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 44.95 +0.15 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 49.37 +0.34 46 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 5.43 -0.16 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 6.09 -0.16 42 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 6.76 -0.18 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 7.57 -0.21 42 0 9 0
27NOV26 177.50 P 0.00 0.00 0.00 8.41 -0.21 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 9.25 -0.21 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 10.23 -0.04 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 11.22 -0.05 42 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 12.28 -0.06 42 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 13.39 -0.09 42 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 14.56 -0.11 42 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 15.79 -0.13 42 0 16 0
27NOV26 197.50 P 18.54 18.54 18.54 16.97 -0.26 42 15 38 0
27NOV26 200.00 P 0.00 0.00 0.00 18.42 -0.18 43 0 24 0
27NOV26 205.00 P 21.10 21.10 21.10 21.27 -0.23 43 15 15 +15
27NOV26 210.00 P 0.00 0.00 0.00 24.00 -0.73 42 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 27.60 -0.10 43 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 31.07 -0.04 43 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 34.74 +0.06 43 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 38.62 +0.14 44 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 42.26 -0.18 44 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 46.36 - 44 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 1.05 -0.06 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.25 -0.06 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 1.45 -0.09 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.73 -0.09 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 2.01 -0.09 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 2.30 -0.12 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.69 -0.12 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 3.08 -0.12 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 3.47 -0.15 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 3.97 -0.17 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 4.49 -0.17 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.01 -0.17 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 5.61 -0.22 42 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 6.29 -0.21 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 6.96 -0.22 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 7.64 -0.28 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 8.49 -0.27 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 9.40 +0.08 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.13 -0.02 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 11.06 -0.03 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 12.22 -0.03 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 13.26 -0.04 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 14.31 -0.13 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 15.45 -0.15 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 16.70 -0.12 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.90 -0.19 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.26 -0.15 42 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 20.61 -0.17 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 23.46 -0.21 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 26.33 -0.24 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.57 +0.01 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.82 -0.07 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 36.72 +0.25 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.09 -0.07 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.84 -0.18 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.90 -0.06 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.06 -0.27 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.40 -0.11 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.65 -0.43 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.85 -0.53 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 68.32 -0.72 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 2.55 -0.23 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.91 -0.27 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.31 -0.27 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 3.71 -0.27 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 4.11 -0.34 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 4.64 -0.35 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 5.17 -0.35 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 5.70 -0.36 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 6.24 -0.44 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 6.92 -0.45 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 7.61 -0.45 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 8.30 -0.45 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 8.99 -0.50 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 9.82 -0.54 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 10.68 -0.55 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 11.54 -0.19 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 12.41 -0.17 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 13.40 -0.15 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 14.38 -0.20 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.35 -0.25 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 16.71 -0.12 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 17.88 -0.07 42 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 18.97 -0.15 42 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 20.18 -0.15 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 21.42 -0.16 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 22.71 -0.16 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 24.00 -0.20 42 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 25.38 -0.20 42 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 28.21 -0.23 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 30.76 -0.15 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 34.03 0.00 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 37.37 -0.14 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 40.83 -0.13 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 44.38 -0.14 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 47.61 -0.59 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 51.28 -0.93 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 55.04 -0.95 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.37 -0.18 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 4.83 -0.24 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 5.37 -0.24 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.92 -0.24 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 6.46 -0.25 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 7.01 -0.35 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 7.70 -0.32 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 8.41 -0.31 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 9.11 -0.19 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 9.81 -0.22 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.55 -0.23 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 11.43 -0.14 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 12.31 -0.09 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 13.19 -0.07 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 14.07 -0.09 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 14.97 -0.13 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 16.02 -0.05 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 17.09 +0.01 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 18.16 +0.03 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.24 +0.11 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.31 -0.14 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 21.47 -0.15 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.66 -0.17 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.86 -0.21 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 25.16 -0.18 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 26.46 -0.30 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 27.76 -0.24 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 29.16 -0.33 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 31.96 -0.40 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 35.03 +0.03 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 38.14 +0.01 42 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 41.51 -0.02 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 44.89 -0.05 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 47.95 -0.46 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 51.40 -0.59 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 55.08 -0.58 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 58.77 -0.65 41 0 0 0
TOTAL PUT 411 11,961 +127
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$ 6.475
28AUG26 4.50 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
28AUG26 6.00 C 0.48 0.49 0.47 0.50 -0.02 23 4 14 +4
28AUG26 6.25 C 0.00 0.00 0.00 0.30 -0.03 24 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 56 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 35 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 303 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.79 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 -0.03 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 -0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 -0.03 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.04 18 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 -0.03 23 0 7 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 -0.04 25 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.02 26 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 2,506 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 29 0 223 0
29SEP26 8.00 C 0.02 0.03 0.02 0.01 0.00 29 496 3,225 -124
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 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 44 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.01 -0.06 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.91 -0.05 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.81 -0.05 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.71 -0.05 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.61 -0.05 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.51 -0.06 22 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.27 -0.06 24 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.03 -0.06 23 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.82 -0.05 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 3 0
29OCT26 6.75 C 0.00 0.00 0.00 0.23 -0.02 26 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 -0.01 26 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 24 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 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 1.83 -0.05 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.72 -0.06 22 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.62 -0.06 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.53 -0.05 25 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.29 -0.06 24 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.07 -0.04 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.86 -0.04 25 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.68 -0.05 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.04 -0.03 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.94 -0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.85 -0.03 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.75 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.65 -0.04 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.56 -0.03 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.33 -0.03 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 -0.04 25 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.91 -0.03 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 -0.04 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.03 25 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 -0.03 24 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 -0.02 25 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 103 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.02 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 2.08 -0.05 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.00 -0.04 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.89 -0.05 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.81 -0.04 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.72 -0.04 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.63 -0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.41 -0.04 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.21 -0.04 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.04 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 -0.03 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.02 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 0.00 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 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 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.12 -0.04 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.04 -0.03 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.95 -0.03 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.86 -0.03 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.68 -0.03 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.47 -0.02 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.27 -0.02 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.08 -0.02 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.63 -0.02 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.01 26 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 0.00 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 0.00 26 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 500 12,320 -120
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.03 0.00 28 0 174 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 0.00 25 0 829 0
28AUG26 6.50 P 0.18 0.18 0.18 0.18 0.00 27 1 452 0
28AUG26 6.75 P 0.00 0.00 0.00 0.35 +0.01 29 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.56 +0.02 31 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.80 +0.02 37 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 1.04 +0.04 40 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.28 +0.03 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.54 +0.04 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.78 +0.01 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.03 +0.01 58 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.28 +0.03 63 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.54 +0.04 76 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.78 +0.03 73 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.03 +0.02 77 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.28 +0.03 81 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.54 +0.04 95 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.03 +0.03 93 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.53 +0.03 101 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.00 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 25 0 58 0
29SEP26 6.00 P 0.08 0.08 0.08 0.07 0.00 25 20 92 +20
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.01 26 0 144 0
29SEP26 6.50 P 0.28 0.28 0.28 0.26 0.00 26 1 399 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.01 27 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 +0.02 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.83 +0.02 30 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 +0.03 32 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 +0.03 35 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.03 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 +0.02 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.03 +0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.28 +0.02 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.54 +0.03 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.78 +0.02 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.03 +0.02 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.28 +0.02 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.54 +0.03 65 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.03 +0.02 65 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.54 +0.03 76 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.03 +0.02 75 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.53 +0.02 80 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 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.01 26 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 0.12 0.12 0.12 0.12 +0.01 26 4 17 +4
29OCT26 6.25 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.32 +0.01 26 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.47 +0.01 26 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.66 +0.02 28 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.86 +0.03 29 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.08 +0.05 30 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.31 +0.02 31 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.54 +0.03 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.79 +0.02 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.04 +0.02 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.28 +0.02 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.54 +0.03 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.79 +0.03 47 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 0.06 +0.01 27 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 7 0
27NOV26 6.00 P 0.16 0.16 0.16 0.16 +0.01 26 4 4 +4
27NOV26 6.25 P 0.00 0.00 0.00 0.25 +0.01 26 0 2 0
27NOV26 6.50 P 0.00 0.00 0.00 0.36 0.00 25 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.10 +0.03 29 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.32 +0.03 29 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.55 +0.04 30 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.79 +0.02 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.04 +0.02 34 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.28 +0.02 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.54 +0.03 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.79 +0.03 42 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 28 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 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 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 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 25 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.01 25 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 0.00 25 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.01 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 +0.03 26 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.03 27 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 +0.03 27 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 +0.04 28 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 +0.03 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 +0.02 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.04 +0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.29 +0.03 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.54 +0.03 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.79 +0.03 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.03 +0.02 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.29 +0.03 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.54 +0.03 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.03 +0.02 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.54 +0.02 52 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 24 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 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 26 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 5.75 P 0.18 0.18 0.18 0.19 +0.01 25 30 45 +30
30MAR27 6.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 113 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 0.00 25 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.51 +0.02 26 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 +0.03 25 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 +0.03 26 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 0.97 +0.03 26 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.17 +0.03 26 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 +0.03 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.59 +0.04 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.82 +0.04 27 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.05 +0.03 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.29 +0.03 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.54 +0.03 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.79 +0.03 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.04 +0.03 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.29 +0.03 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.54 +0.03 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.03 +0.02 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.54 +0.02 44 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 0.08 +0.01 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 0.00 26 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 +0.01 26 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 +0.01 25 0 45 0
29JUN27 6.00 P 0.00 0.00 0.00 0.48 +0.01 25 0 31 0
29JUN27 6.25 P 0.57 0.57 0.57 0.61 +0.01 25 10 67 +10
29JUN27 6.50 P 0.00 0.00 0.00 0.75 +0.01 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 +0.02 24 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.07 +0.01 24 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.25 +0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.44 +0.01 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 +0.02 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.85 +0.02 21 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.06 +0.02 19 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.28 +0.03 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.97 +0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
TOTAL PUT 70 10,236 +68
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$ 89.850
07AUG26 69.00 C 0.00 0.00 0.00 20.92 -3.89 240 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 19.92 -3.89 229 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 18.93 -3.88 222 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 17.93 -3.88 211 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 16.92 -3.89 195 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 15.93 -3.88 188 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 14.92 -3.89 173 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 13.93 -3.88 166 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 12.93 -3.88 154 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 11.92 -3.89 140 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 10.93 -3.88 132 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 9.93 -3.88 122 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 8.93 -3.88 111 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 7.93 -3.87 100 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 6.94 -3.86 91 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 5.85 -3.96 0 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 4.87 -3.94 49 0 0 0
07AUG26 86.00 C 0.00 0.00 0.00 3.90 -3.92 49 0 60 0
07AUG26 87.00 C 2.97 2.97 2.97 3.03 -4.00 55 4 99 -4
07AUG26 88.00 C 2.66 2.66 2.11 2.16 -3.70 51 20 64 -20
07AUG26 89.00 C 3.67 3.67 1.84 1.40 -3.43 48 26 32 0
07AUG26 90.00 C 0.95 0.95 0.90 0.85 -3.23 48 6 159 +4
07AUG26 91.00 C 2.35 2.35 0.78 0.45 -2.67 48 75 87 -36
07AUG26 92.00 C 1.10 1.10 0.20 0.20 -2.15 46 108 197 +45
07AUG26 93.00 C 0.78 0.78 0.10 0.09 -1.59 47 91 236 +62
07AUG26 94.00 C 1.13 1.13 0.13 0.04 -1.11 49 35 582 -10
07AUG26 95.00 C 0.23 0.23 0.08 0.01 -0.74 47 5 481 -5
07AUG26 96.00 C 0.13 0.13 0.05 0.01 -0.44 55 201 391 +163
07AUG26 97.00 C 0.16 0.16 0.09 0.01 -0.25 62 13 256 -1
07AUG26 98.00 C 0.08 0.08 0.08 0.01 -0.13 69 4 285 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 191 0
07AUG26 100.00 C 0.02 0.02 0.02 0.01 -0.03 83 2 194 0
07AUG26 101.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 70 0
07AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 97 0 187 0
07AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 103 0 62 0
07AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 110 0 104 0
07AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 77 0
07AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 122 0 36 0
07AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 128 0 72 0
07AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 134 0 60 0
07AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 140 0 200 0
07AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 16.97 -3.88 70 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 15.93 -3.92 59 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 14.92 -3.93 52 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 13.93 -3.93 51 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 12.93 -3.93 48 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 11.92 -3.94 42 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 10.93 -3.93 40 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 9.93 -3.94 37 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 8.96 -3.91 37 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 8.00 -3.88 37 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 7.06 -3.84 37 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 6.31 -3.63 43 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 5.36 -3.62 39 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 4.61 -3.44 40 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 3.72 -3.43 36 0 10 0
14AUG26 88.00 C 0.00 0.00 0.00 3.15 -3.16 39 0 0 0
14AUG26 89.00 C 2.90 2.90 2.42 2.43 -3.08 36 17 49 +15
14AUG26 90.00 C 2.46 2.46 1.88 1.89 -2.79 36 73 73 +73
14AUG26 91.00 C 2.28 2.28 1.48 1.49 -2.49 37 22 12 +12
14AUG26 92.00 C 2.38 2.38 1.16 1.16 -2.16 37 89 36 +1
14AUG26 93.00 C 1.73 1.73 0.87 0.86 -1.91 37 94 46 +1
14AUG26 94.00 C 1.53 1.53 0.69 0.62 -1.54 37 46 137 0
14AUG26 95.00 C 1.82 1.82 0.73 0.44 -1.38 37 45 52 +23
14AUG26 96.00 C 1.04 1.04 0.86 0.30 -1.15 37 36 69 +19
14AUG26 97.00 C 0.61 0.61 0.52 0.20 -0.92 37 13 108 +2
14AUG26 98.00 C 0.00 0.00 0.00 0.14 -0.72 37 0 40 0
14AUG26 99.00 C 0.29 0.29 0.29 0.09 -0.55 37 15 33 +15
14AUG26 100.00 C 0.30 0.32 0.30 0.06 -0.42 37 13 75 +1
14AUG26 101.00 C 0.00 0.00 0.00 0.04 -0.31 38 0 32 0
14AUG26 102.00 C 0.00 0.00 0.00 0.03 -0.22 39 0 120 0
14AUG26 103.00 C 0.13 0.13 0.13 0.02 -0.15 39 30 30 +30
14AUG26 104.00 C 0.00 0.00 0.00 0.01 -0.11 38 0 103 0
14AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.08 41 0 16 0
14AUG26 106.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 4 0
14AUG26 107.00 C 0.04 0.04 0.04 0.01 -0.03 45 5 5 +5
14AUG26 108.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
14AUG26 111.00 C 0.06 0.06 0.06 0.01 0.00 53 42 54 -18
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 52.92 -3.95 117 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 51.92 -3.95 109 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 50.92 -3.95 99 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 49.92 -3.95 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 48.92 -3.96 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 47.92 -3.96 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 46.93 -3.95 97 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 46.00 -3.88 127 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 45.04 -3.84 130 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 43.93 -3.95 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 42.93 -3.96 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 41.93 -3.96 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 40.86 -4.03 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 39.94 -3.95 73 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.35 -4.05 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 34.95 -3.95 64 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.38 -4.03 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.85 -4.06 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.40 -3.90 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.93 -3.87 0 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 22.43 -3.90 0 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 20.37 -3.49 68 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 17.59 -4.00 47 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 15.08 -4.07 39 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 12.72 -3.81 40 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 10.50 -3.63 41 0 2,072 0
28AUG26 82.50 C 0.00 0.00 0.00 8.49 -3.34 42 0 2,265 0
28AUG26 85.00 C 9.00 9.00 6.38 6.49 -3.32 40 15 1,289 +2
28AUG26 87.50 C 6.05 6.05 4.81 4.90 -2.89 40 46 1,392 -1
28AUG26 90.00 C 5.32 5.32 3.40 3.50 -2.50 39 36 2,866 -8
28AUG26 92.50 C 3.82 3.82 2.48 2.48 -2.07 40 36 3,911 +1
28AUG26 95.00 C 3.41 3.41 1.64 1.65 -1.58 39 26 3,858 +9
28AUG26 97.50 C 1.91 1.91 1.12 1.12 -1.22 40 38 1,501 +4
28AUG26 100.00 C 1.37 1.37 0.80 0.70 -0.89 40 246 2,855 +143
28AUG26 102.50 C 0.83 0.83 0.56 0.43 -0.61 40 79 3,036 0
28AUG26 105.00 C 0.61 0.63 0.39 0.25 -0.41 40 261 1,461 -86
28AUG26 107.50 C 0.48 0.48 0.26 0.14 -0.27 40 208 505 +6
28AUG26 110.00 C 0.32 0.32 0.20 0.08 -0.17 40 234 1,357 +152
28AUG26 112.50 C 0.18 0.18 0.15 0.05 -0.09 41 64 2,023 0
28AUG26 115.00 C 0.11 0.11 0.11 0.03 -0.05 41 30 539 +12
28AUG26 117.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 748 0
28AUG26 120.00 C 0.07 0.07 0.07 0.01 -0.02 42 3 352 -3
28AUG26 122.50 C 0.05 0.05 0.04 0.01 -0.01 45 392 464 +344
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 325 0
28AUG26 130.00 C 0.03 0.03 0.03 0.01 0.00 53 6 467 +6
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 107 0
29SEP26 37.00 C 0.00 0.00 0.00 52.97 -3.90 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.97 -3.90 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 51.00 -3.87 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.93 -3.94 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 49.05 -3.83 77 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 48.02 -3.97 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 47.00 -3.89 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 46.00 -3.99 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 45.04 -3.86 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 44.05 -3.86 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.09 -3.81 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.04 -3.87 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.07 -3.95 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.04 -3.98 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 37.55 -3.98 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.09 -3.95 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.57 -3.93 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.37 -3.66 60 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 27.74 -3.94 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.49 -3.79 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.90 -3.93 44 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 20.69 -3.75 47 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 18.33 -3.72 44 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 16.11 -3.60 43 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 13.91 -3.34 41 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 11.85 -3.43 40 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 9.88 -3.32 38 0 1,842 0
29SEP26 85.00 C 8.20 8.20 8.20 8.28 -3.17 39 1 2,753 +1
29SEP26 87.50 C 8.42 8.42 6.73 6.79 -2.71 39 47 1,903 -14
29SEP26 90.00 C 6.03 6.03 5.44 5.51 -2.41 39 43 4,582 -17
29SEP26 92.50 C 5.64 5.64 5.34 4.43 -2.04 39 45 1,736 -26
29SEP26 95.00 C 4.74 4.74 3.57 3.55 -1.72 39 175 8,534 +30
29SEP26 97.50 C 3.80 3.80 2.79 2.78 -1.59 39 63 3,432 -34
29SEP26 100.00 C 2.97 2.97 2.19 2.14 -1.39 39 55 4,813 -8
29SEP26 102.50 C 2.49 2.49 1.92 1.63 -1.15 39 26 4,341 -6
29SEP26 105.00 C 1.47 1.47 1.38 1.22 -0.95 39 60 7,988 +25
29SEP26 107.50 C 1.60 1.60 1.20 0.91 -0.76 39 13 3,812 -10
29SEP26 110.00 C 1.05 1.05 0.95 0.67 -0.61 39 5 1,250 -3
29SEP26 112.50 C 1.04 1.04 0.86 0.49 -0.48 39 21 2,279 +9
29SEP26 115.00 C 0.83 0.83 0.68 0.35 -0.37 39 52 2,065 0
29SEP26 117.50 C 0.53 0.53 0.53 0.25 -0.29 39 1 795 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 -0.21 39 0 2,225 0
29SEP26 122.50 C 0.00 0.00 0.00 0.13 -0.16 39 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.09 -0.12 39 0 468 0
29SEP26 127.50 C 0.28 0.28 0.28 0.06 -0.09 39 22 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.04 -0.07 39 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.03 -0.05 39 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 1,962 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 173 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 53.09 -3.96 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 52.13 -3.93 68 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 51.11 -3.96 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 50.12 -3.95 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 49.16 -3.92 65 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 48.17 -3.92 64 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 47.14 -3.95 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 46.19 -3.91 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 45.15 -3.96 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 44.16 -3.95 40 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 43.17 -3.95 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 42.23 -3.90 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 41.18 -3.95 36 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 40.19 -3.95 40 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.81 -3.85 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 35.48 -3.70 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 33.03 -3.91 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 30.75 -3.70 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.37 -3.73 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.81 -3.89 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.46 -3.85 44 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 21.27 -3.69 44 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 19.16 -3.51 44 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 16.95 -3.48 42 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 14.66 -3.57 39 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 12.82 -3.20 39 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 11.12 -3.01 39 0 726 0
29OCT26 85.00 C 0.00 0.00 0.00 9.59 -2.79 39 0 797 0
29OCT26 87.50 C 0.00 0.00 0.00 8.17 -2.70 39 0 566 0
29OCT26 90.00 C 0.00 0.00 0.00 6.92 -2.31 39 0 1,336 0
29OCT26 92.50 C 7.33 7.33 6.31 5.83 -2.17 39 25 389 -10
29OCT26 95.00 C 6.22 6.22 5.64 4.90 -1.93 39 18 768 -15
29OCT26 97.50 C 4.07 4.07 4.07 4.10 -1.64 39 15 669 -15
29OCT26 100.00 C 3.76 3.76 3.60 3.40 -1.53 39 6 886 +4
29OCT26 102.50 C 0.00 0.00 0.00 2.78 -1.34 39 0 341 0
29OCT26 105.00 C 0.00 0.00 0.00 2.26 -1.16 39 0 431 0
29OCT26 107.50 C 0.00 0.00 0.00 1.82 -0.99 39 0 290 0
29OCT26 110.00 C 0.00 0.00 0.00 1.46 -0.84 39 0 399 0
29OCT26 112.50 C 1.89 1.89 1.39 1.16 -0.71 39 18 290 +18
29OCT26 115.00 C 0.00 0.00 0.00 0.92 -0.60 39 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.73 -0.49 39 0 24 0
29OCT26 120.00 C 0.92 0.95 0.92 0.57 -0.41 39 45 49 +45
29OCT26 122.50 C 0.97 0.97 0.97 0.45 -0.33 39 30 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.35 -0.27 39 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.27 -0.22 39 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.21 -0.18 39 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.16 -0.14 39 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.12 -0.12 39 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.10 -0.09 39 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.07 -0.08 39 0 49 0
29OCT26 142.50 C 0.00 0.00 0.00 0.06 -0.05 39 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV26 37.00 C 0.00 0.00 0.00 53.18 -3.96 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 52.19 -3.96 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 51.20 -3.96 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 50.21 -3.95 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 49.22 -3.95 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 48.23 -3.95 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 47.24 -3.95 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 46.25 -3.95 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 45.26 -3.95 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 44.27 -3.95 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 43.28 -3.95 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 42.29 -3.95 38 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 41.30 -3.95 38 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 40.32 -3.94 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 38.34 -3.46 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 35.90 -3.78 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 33.53 -3.74 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 31.26 -3.61 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 28.52 -3.97 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 26.40 -3.73 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 24.13 -3.62 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.93 -3.61 44 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 19.81 -3.52 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.85 -3.35 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.55 -3.61 39 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.80 -3.15 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.18 -2.98 39 0 0 0
27NOV26 85.00 C 11.29 11.29 11.29 10.75 -2.75 39 30 30 +30
27NOV26 87.50 C 11.16 11.16 11.16 9.38 -2.67 39 26 86 +26
27NOV26 90.00 C 9.79 9.79 9.79 8.15 -2.47 39 26 71 +26
27NOV26 92.50 C 8.55 8.55 8.55 7.06 -2.28 39 21 278 +21
27NOV26 95.00 C 7.45 7.45 6.02 6.11 -2.04 39 198 218 +132
27NOV26 97.50 C 5.18 5.36 5.18 5.28 -1.83 39 217 217 +202
27NOV26 100.00 C 4.56 4.60 4.49 4.52 -1.70 39 161 331 +121
27NOV26 102.50 C 0.00 0.00 0.00 3.84 -1.55 39 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 3.24 -1.38 39 0 65 0
27NOV26 107.50 C 0.00 0.00 0.00 2.72 -1.23 39 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 2.28 -1.08 39 0 30 0
27NOV26 112.50 C 2.12 2.12 2.12 1.91 -0.94 39 2 15 0
27NOV26 115.00 C 1.92 1.92 1.92 1.59 -0.82 39 15 35 +15
27NOV26 117.50 C 0.00 0.00 0.00 1.31 -0.73 39 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 1.09 -0.62 39 0 39 0
27NOV26 122.50 C 0.00 0.00 0.00 0.90 -0.53 39 0 46 0
27NOV26 125.00 C 0.00 0.00 0.00 0.74 -0.46 39 0 30 0
27NOV26 127.50 C 0.00 0.00 0.00 0.60 -0.40 39 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.49 -0.34 39 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 0.40 -0.29 39 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.33 -0.24 39 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.27 -0.20 39 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.22 -0.17 39 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.18 -0.14 39 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.14 -0.12 39 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.12 -0.10 39 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.09 -0.09 39 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.08 -0.07 39 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.06 -0.06 39 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.05 -0.05 39 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 53.45 -3.78 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 52.47 -3.78 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.31 -3.95 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.51 -3.90 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.53 -3.75 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.34 -3.95 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 47.58 -3.73 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.61 -3.71 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.38 -3.95 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.68 -3.67 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.42 -3.94 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.75 -3.63 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.84 -3.56 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.15 -3.26 62 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 38.79 -3.65 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.39 -3.65 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.95 -3.67 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.67 -3.66 51 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 29.07 -3.83 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.84 -3.78 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.63 -3.73 43 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 22.73 -3.43 44 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 20.43 -3.58 41 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 18.49 -2.86 40 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 16.77 -3.29 40 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 14.77 -3.42 39 0 122 0
30DEC26 82.50 C 0.00 0.00 0.00 13.35 -2.80 39 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 11.87 -2.68 39 0 1,174 0
30DEC26 87.50 C 11.91 11.91 11.91 10.53 -2.70 39 1 898 -1
30DEC26 90.00 C 0.00 0.00 0.00 9.32 -2.50 39 0 3,520 0
30DEC26 92.50 C 0.00 0.00 0.00 8.26 -2.31 39 0 2,571 0
30DEC26 95.00 C 0.00 0.00 0.00 7.27 -2.11 39 0 4,385 0
30DEC26 97.50 C 0.00 0.00 0.00 6.41 -1.94 39 0 924 0
30DEC26 100.00 C 6.80 6.80 5.70 5.62 -1.82 39 71 3,213 +4
30DEC26 102.50 C 0.00 0.00 0.00 4.89 -1.67 39 0 780 0
30DEC26 105.00 C 0.00 0.00 0.00 4.24 -1.52 39 0 2,385 0
30DEC26 107.50 C 0.00 0.00 0.00 3.67 -1.37 39 0 273 0
30DEC26 110.00 C 3.96 3.96 3.96 3.16 -1.25 39 8 3,153 0
30DEC26 112.50 C 0.00 0.00 0.00 2.72 -1.12 39 0 599 0
30DEC26 115.00 C 2.69 2.69 2.69 2.33 -1.01 39 15 378 -15
30DEC26 117.50 C 2.59 2.59 2.59 2.00 -0.89 39 15 533 -15
30DEC26 120.00 C 2.60 2.60 2.18 1.71 -0.79 39 45 797 0
30DEC26 122.50 C 0.00 0.00 0.00 1.46 -0.70 39 0 380 0
30DEC26 125.00 C 0.00 0.00 0.00 1.24 -0.62 39 0 693 0
30DEC26 127.50 C 0.00 0.00 0.00 1.06 -0.54 39 0 1,277 0
30DEC26 130.00 C 0.00 0.00 0.00 0.90 -0.48 39 0 5,276 0
30DEC26 132.50 C 0.00 0.00 0.00 0.76 -0.42 39 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.64 -0.37 39 0 384 0
30DEC26 137.50 C 0.00 0.00 0.00 0.54 -0.33 39 0 158 0
30DEC26 140.00 C 1.00 1.00 1.00 0.46 -0.28 39 10 152 +10
30DEC26 142.50 C 0.00 0.00 0.00 0.39 -0.24 39 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.33 -0.21 39 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.27 -0.19 39 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.23 -0.16 39 0 245 0
30DEC26 152.50 C 0.00 0.00 0.00 0.19 -0.14 39 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.16 -0.12 39 0 1,055 0
30DEC26 157.50 C 0.00 0.00 0.00 0.14 -0.10 39 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 0.12 -0.08 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.10 -0.07 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.08 -0.07 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 21 0
30MAR27 37.00 C 0.00 0.00 0.00 53.55 -3.95 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 52.58 -3.95 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 52.10 -3.45 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.62 -3.95 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 50.20 -3.40 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.68 -3.94 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 48.30 -3.35 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.74 -3.94 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 46.29 -3.42 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 45.44 -3.30 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 44.50 -3.28 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 43.63 -3.19 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.64 -3.83 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.77 -3.13 53 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 39.48 -3.06 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.05 -3.80 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.88 -3.67 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.78 -3.51 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 30.49 -2.99 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.49 -3.57 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.45 -3.51 43 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 24.47 -3.44 42 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 22.58 -3.36 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 20.82 -3.24 41 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 19.00 -3.22 40 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 17.46 -3.00 40 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 15.87 -2.94 39 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 14.55 -2.79 39 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 13.27 -2.62 39 0 1,422 0
30MAR27 90.00 C 0.00 0.00 0.00 12.08 -2.62 39 0 4,019 0
30MAR27 92.50 C 0.00 0.00 0.00 11.00 -2.47 39 0 714 0
30MAR27 95.00 C 0.00 0.00 0.00 10.01 -2.29 39 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 9.10 -2.14 39 0 536 0
30MAR27 100.00 C 9.63 9.63 9.63 8.28 -2.00 39 1 1,196 0
30MAR27 102.50 C 0.00 0.00 0.00 7.50 -1.91 39 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 6.77 -1.81 39 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 6.10 -1.70 39 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 5.49 -1.58 39 0 1,695 0
30MAR27 112.50 C 0.00 0.00 0.00 4.94 -1.47 39 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 4.44 -1.36 39 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.98 -1.27 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 3.57 -1.17 39 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 3.20 -1.08 39 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.87 -0.99 39 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 2.56 -0.92 39 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.29 -0.85 39 0 653 0
30MAR27 132.50 C 0.00 0.00 0.00 2.05 -0.78 39 0 44 0
30MAR27 135.00 C 2.45 2.45 2.45 1.83 -0.71 39 1 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.63 -0.66 39 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 1.46 -0.60 39 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.30 -0.55 39 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.16 -0.50 39 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 1.03 -0.46 39 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 0.92 -0.42 39 0 96 0
30MAR27 152.50 C 0.00 0.00 0.00 0.82 -0.38 39 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.71 -0.37 39 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.63 -0.34 39 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.56 -0.31 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.50 -0.25 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.45 -0.23 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.40 -0.21 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.35 -0.21 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 53.78 -3.95 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 52.82 -3.94 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 52.10 -3.69 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.89 -3.94 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 50.20 -3.67 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 49.71 -3.20 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 48.30 -3.65 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 47.08 -3.91 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 46.29 -3.75 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 45.99 -3.11 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 44.50 -4.42 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 43.63 -4.37 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 43.23 -3.24 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.77 -4.39 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.48 -4.40 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.05 -3.80 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.88 -3.75 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.59 -3.70 44 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 31.56 -3.63 44 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 29.57 -2.81 43 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 27.78 -3.38 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.94 -2.62 42 0 56 0
29JUN27 72.50 C 0.00 0.00 0.00 24.18 -3.21 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.31 -3.33 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 20.69 -3.27 40 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 19.19 -3.11 40 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 17.91 -2.87 40 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 16.71 -2.72 40 0 103 0
29JUN27 87.50 C 17.01 17.01 17.01 15.44 -2.65 40 1 117 0
29JUN27 90.00 C 14.87 14.87 14.37 14.27 -2.65 40 4 353 -2
29JUN27 92.50 C 0.00 0.00 0.00 13.20 -2.46 40 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 12.14 -2.43 40 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 11.21 -2.29 40 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 10.34 -2.11 40 0 181 0
29JUN27 102.50 C 0.00 0.00 0.00 9.47 -2.11 40 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 8.74 -1.97 40 0 68 0
29JUN27 107.50 C 0.00 0.00 0.00 8.05 -1.79 39 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 7.36 -1.78 39 0 146 0
29JUN27 112.50 C 0.00 0.00 0.00 6.77 -1.67 39 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 6.23 -1.52 39 0 28 0
29JUN27 117.50 C 0.00 0.00 0.00 5.70 -1.46 39 0 62 0
29JUN27 120.00 C 6.00 6.04 5.60 5.20 -1.43 39 66 246 +65
29JUN27 122.50 C 0.00 0.00 0.00 4.80 -1.30 39 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 4.40 -1.17 39 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.01 -1.16 39 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.67 -1.10 39 0 12 0
29JUN27 132.50 C 0.00 0.00 0.00 3.38 -0.99 39 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 3.09 -0.91 39 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 2.81 -0.90 39 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.57 -0.85 39 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 2.37 -0.76 39 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 2.17 -0.68 39 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.97 -0.67 39 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.79 -0.65 39 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.65 -0.59 39 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.52 -0.53 39 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 1.38 -0.49 39 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 1.25 -0.49 39 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 1.15 -0.45 39 0 0 0
29JUN27 165.00 C 1.89 1.89 1.89 1.06 -0.41 39 36 36 +36
29JUN27 167.50 C 1.79 1.79 1.79 0.97 -0.37 39 32 32 +32
29JUN27 170.00 C 0.00 0.00 0.00 0.88 -0.35 39 0 3 0
TOTAL CALL 4,638 180,111 +1,619
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
07AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
07AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
07AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
07AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
07AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
07AUG26 84.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
07AUG26 85.00 P 0.05 0.05 0.03 0.01 0.00 48 8 80 -3
07AUG26 86.00 P 0.05 0.05 0.05 0.04 +0.03 48 8 68 +8
07AUG26 87.00 P 0.13 0.15 0.13 0.11 +0.09 48 3 112 +2
07AUG26 88.00 P 0.17 0.27 0.17 0.26 +0.23 48 4 186 +2
07AUG26 89.00 P 0.32 0.60 0.32 0.54 +0.47 48 13 143 -2
07AUG26 90.00 P 0.32 1.00 0.31 0.94 +0.79 46 103 337 +13
07AUG26 91.00 P 0.69 1.50 0.69 1.54 +1.24 44 137 203 +68
07AUG26 92.00 P 0.65 2.50 0.65 2.37 +1.87 48 87 308 -13
07AUG26 93.00 P 0.72 3.25 0.72 3.27 +2.44 52 27 224 +12
07AUG26 94.00 P 1.80 1.80 1.80 4.30 +2.99 67 15 1,529 0
07AUG26 95.00 P 0.00 0.00 0.00 5.31 +3.37 80 0 104 0
07AUG26 96.00 P 0.00 0.00 0.00 6.18 +3.54 66 0 50 0
07AUG26 97.00 P 0.00 0.00 0.00 7.15 +3.61 0 0 62 0
07AUG26 98.00 P 0.00 0.00 0.00 8.15 +3.70 0 0 59 0
07AUG26 99.00 P 0.00 0.00 0.00 9.15 +3.74 0 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 10.15 +3.88 0 0 0 -30
07AUG26 101.00 P 0.00 0.00 0.00 11.15 +3.90 0 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 12.15 +3.91 0 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 13.15 +3.91 0 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 14.15 +3.92 0 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 15.15 +3.92 0 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 16.15 +3.92 0 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 17.15 +3.92 0 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 18.15 +3.92 0 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 19.15 +3.92 0 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 20.15 +3.92 0 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 21.15 +3.92 0 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 22.15 +3.92 0 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 23.15 +3.92 0 0 0 0
07AUG26 114.00 P 0.00 0.00 0.00 24.15 +3.92 0 0 0 0
07AUG26 115.00 P 0.00 0.00 0.00 25.15 +3.92 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 12 0
14AUG26 80.00 P 0.08 0.10 0.08 0.03 +0.02 37 43 45 +43
14AUG26 81.00 P 0.00 0.00 0.00 0.06 +0.04 38 0 0 0
14AUG26 82.00 P 0.14 0.17 0.14 0.10 +0.07 37 2 2 +2
14AUG26 83.00 P 0.00 0.00 0.00 0.16 +0.11 37 0 10 0
14AUG26 84.00 P 0.27 0.27 0.27 0.26 +0.18 37 3 15 +3
14AUG26 85.00 P 0.30 0.50 0.30 0.40 +0.28 37 38 45 +28
14AUG26 86.00 P 0.51 0.66 0.51 0.59 +0.40 37 33 32 +32
14AUG26 87.00 P 0.40 0.91 0.40 0.85 +0.56 37 40 42 +40
14AUG26 88.00 P 0.41 0.78 0.41 1.18 +0.75 37 46 92 +41
14AUG26 89.00 P 0.75 1.70 0.75 1.59 +0.98 38 132 98 +87
14AUG26 90.00 P 0.79 2.05 0.77 2.07 +1.25 38 70 206 +18
14AUG26 91.00 P 1.32 2.47 1.32 2.60 +1.52 37 33 207 +14
14AUG26 92.00 P 2.56 2.56 2.56 3.26 +1.77 38 15 90 +15
14AUG26 93.00 P 2.80 2.80 2.79 4.05 +2.21 39 17 15 +13
14AUG26 94.00 P 0.00 0.00 0.00 4.66 +2.23 36 0 206 0
14AUG26 95.00 P 3.47 4.34 3.47 5.57 +2.69 38 16 29 -1
14AUG26 96.00 P 0.00 0.00 0.00 6.44 +2.89 38 0 22 0
14AUG26 97.00 P 0.00 0.00 0.00 7.52 +3.27 45 0 9 0
14AUG26 98.00 P 0.00 0.00 0.00 8.24 +3.16 37 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 9.20 +3.34 37 0 15 0
14AUG26 100.00 P 0.00 0.00 0.00 10.17 +3.46 36 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 11.16 +3.57 37 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 12.15 +3.67 0 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 13.15 +3.83 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 14.15 +3.88 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 15.15 +3.91 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 16.15 +3.92 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 17.15 +3.92 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 18.39 +4.16 79 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 19.39 +4.16 82 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 20.41 +4.18 86 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 21.39 +4.16 88 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 22.39 +4.00 90 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 23.39 +4.16 93 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 24.40 +4.17 97 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 25.30 +4.07 92 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 395 0
28AUG26 62.50 P 0.04 0.04 0.04 0.01 0.00 54 48 444 +48
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5,519 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 741 0
28AUG26 72.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 1,425 0
28AUG26 75.00 P 0.21 0.24 0.21 0.10 +0.06 40 112 2,223 -30
28AUG26 77.50 P 0.29 0.34 0.28 0.24 +0.15 40 89 2,395 -25
28AUG26 80.00 P 0.42 0.58 0.42 0.48 +0.29 40 117 4,867 -7
28AUG26 82.50 P 0.65 0.98 0.64 0.91 +0.51 40 194 9,289 +30
28AUG26 85.00 P 1.01 1.55 1.01 1.51 +0.78 40 172 2,799 +61
28AUG26 87.50 P 1.58 2.43 1.58 2.35 +1.07 39 54 2,713 +9
28AUG26 90.00 P 2.29 3.57 2.29 3.57 +1.55 40 173 3,718 +15
28AUG26 92.50 P 3.27 5.00 3.27 4.94 +1.87 39 128 2,144 +17
28AUG26 95.00 P 5.20 5.20 5.04 6.54 +2.26 38 8 1,030 0
28AUG26 97.50 P 6.76 6.76 6.76 8.48 +2.50 38 2 1,376 0
28AUG26 100.00 P 0.00 0.00 0.00 10.84 +3.07 42 0 2,107 0
28AUG26 102.50 P 11.51 11.99 11.51 12.96 +3.23 40 4 326 -3
28AUG26 105.00 P 0.00 0.00 0.00 15.28 +3.37 39 0 229 0
28AUG26 107.50 P 0.00 0.00 0.00 17.95 +3.76 50 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 20.41 +4.09 54 0 193 0
28AUG26 112.50 P 0.00 0.00 0.00 22.79 +4.00 53 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 25.30 +4.03 58 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 27.77 +3.91 61 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.19 +3.99 58 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.69 +3.99 62 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 35.26 +4.06 71 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.79 +4.09 76 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 40.19 +3.99 71 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 42.69 +3.99 75 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.28 +4.08 86 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.78 +4.08 89 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 50.23 +4.03 88 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.74 +4.04 92 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 55.27 +4.07 97 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.77 +4.07 100 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.26 +4.06 102 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.76 +4.06 105 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.15 +3.95 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 67.77 +4.07 111 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.26 +4.06 113 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 72.77 +4.07 116 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 75.27 +4.07 119 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 77.65 +3.95 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 80.26 +4.06 123 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,385 0
29SEP26 52.50 P 0.07 0.07 0.07 0.01 0.00 50 6 107 +6
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 243 0
29SEP26 62.50 P 0.19 0.20 0.19 0.03 +0.01 39 17 460 -15
29SEP26 65.00 P 0.25 0.25 0.25 0.06 +0.03 39 22 517 +22
29SEP26 67.50 P 0.00 0.00 0.00 0.12 +0.06 39 0 905 0
29SEP26 70.00 P 0.42 0.45 0.42 0.23 +0.11 39 41 1,251 -19
29SEP26 72.50 P 0.44 0.44 0.44 0.40 +0.18 39 1 5,634 0
29SEP26 75.00 P 0.68 0.78 0.68 0.66 +0.27 39 33 2,605 -30
29SEP26 77.50 P 0.94 1.15 0.94 1.04 +0.41 39 180 1,681 -19
29SEP26 80.00 P 1.20 1.62 1.20 1.56 +0.58 39 168 4,437 +139
29SEP26 82.50 P 1.70 2.09 1.70 2.22 +0.76 39 60 3,204 -41
29SEP26 85.00 P 2.50 3.10 2.50 3.03 +0.95 39 47 6,049 -29
29SEP26 87.50 P 3.06 3.48 3.04 4.03 +1.22 38 47 3,677 +30
29SEP26 90.00 P 4.01 5.33 4.01 5.24 +1.53 38 89 9,513 -15
29SEP26 92.50 P 5.16 6.27 5.16 6.66 +1.77 38 103 3,737 +48
29SEP26 95.00 P 6.80 7.53 6.80 8.23 +2.01 38 50 14,541 -2
29SEP26 97.50 P 8.08 8.08 8.08 9.93 +2.33 38 15 3,064 0
29SEP26 100.00 P 11.30 11.30 11.30 11.82 +2.55 38 1 6,072 +1
29SEP26 102.50 P 0.00 0.00 0.00 14.07 +2.88 40 0 2,956 0
29SEP26 105.00 P 0.00 0.00 0.00 16.18 +3.03 41 0 2,964 0
29SEP26 107.50 P 17.23 17.23 17.23 18.41 +3.19 41 1 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 20.73 +3.34 42 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 23.05 +3.43 42 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 25.41 +3.50 43 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 27.80 +3.58 43 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 30.21 +3.67 42 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 32.69 +3.77 43 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 35.26 +3.93 49 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 37.90 +4.14 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.32 +4.04 56 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 42.73 +4.03 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.28 +4.08 59 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 47.78 +4.08 61 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 50.25 +4.05 62 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.83 +4.13 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.27 +4.07 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.77 +4.07 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.26 +4.06 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.76 +4.06 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.30 +4.10 76 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.77 +4.07 76 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 70.26 +4.06 78 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.77 +4.07 80 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.27 +4.07 82 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.80 +4.10 85 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.26 +4.06 84 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29OCT26 55.00 P 0.20 0.20 0.20 0.02 +0.01 40 1 5 +1
29OCT26 57.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 81 0
29OCT26 60.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 417 0
29OCT26 62.50 P 0.00 0.00 0.00 0.13 +0.06 39 0 479 0
29OCT26 65.00 P 0.00 0.00 0.00 0.23 +0.10 39 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.38 +0.15 39 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.60 +0.23 39 0 476 0
29OCT26 72.50 P 0.87 0.87 0.87 0.91 +0.34 39 1 496 0
29OCT26 75.00 P 1.49 1.49 1.49 1.32 +0.47 39 2 362 0
29OCT26 77.50 P 1.50 1.72 1.50 1.84 +0.60 39 2 440 +1
29OCT26 80.00 P 2.26 2.51 2.17 2.51 +0.77 39 21 666 +21
29OCT26 82.50 P 3.05 3.05 3.03 3.22 +0.86 38 5 1,281 +1
29OCT26 85.00 P 3.40 3.90 3.40 4.12 +1.04 38 27 1,211 +27
29OCT26 87.50 P 4.72 4.72 4.72 5.19 +1.29 38 15 1,910 +15
29OCT26 90.00 P 6.52 6.57 6.28 6.50 +1.65 39 60 746 +18
29OCT26 92.50 P 6.58 7.99 6.58 7.86 +1.78 38 21 605 +17
29OCT26 95.00 P 0.00 0.00 0.00 9.28 +1.95 38 0 668 0
29OCT26 97.50 P 9.98 9.98 9.98 10.97 +2.10 38 15 671 +15
29OCT26 100.00 P 0.00 0.00 0.00 12.91 +2.49 39 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 14.81 +2.54 39 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.06 +2.99 41 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.18 +3.32 41 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.33 +3.14 41 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.54 +3.22 41 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 25.84 +3.36 42 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 28.16 +3.45 42 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.51 +3.53 42 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 32.89 +3.60 42 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 35.28 +3.64 42 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 37.90 +3.89 47 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 40.32 +3.93 47 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 42.73 +3.92 46 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 45.28 +3.97 50 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 47.78 +4.02 51 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.25 +4.05 52 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 52.83 +4.13 56 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.28 +4.08 57 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 57.77 +4.07 58 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.26 +4.06 59 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 62.76 +4.06 61 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.30 +4.10 64 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 67.77 +4.07 64 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.26 +4.06 65 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 72.77 +4.07 67 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.27 +4.07 69 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 77.80 +4.10 71 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.26 +4.06 71 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 2 0
27NOV26 57.50 P 0.00 0.00 0.00 0.11 +0.04 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.18 +0.06 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.30 +0.10 39 0 0 0
27NOV26 65.00 P 0.77 0.77 0.77 0.47 +0.15 39 1 1 +1
27NOV26 67.50 P 0.00 0.00 0.00 0.71 +0.22 39 0 18 0
27NOV26 70.00 P 0.00 0.00 0.00 1.03 +0.31 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 1.43 +0.41 39 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.95 +0.54 39 0 22 0
27NOV26 77.50 P 2.53 2.53 2.53 2.60 +0.69 39 3 33 +3
27NOV26 80.00 P 2.88 3.35 2.88 3.31 +0.79 39 5 7 +5
27NOV26 82.50 P 3.40 3.80 3.40 4.13 +0.91 39 3 64 +1
27NOV26 85.00 P 0.00 0.00 0.00 5.10 +1.09 39 0 115 0
27NOV26 87.50 P 5.88 5.88 5.88 6.21 +1.32 38 15 25 0
27NOV26 90.00 P 6.57 7.08 6.57 7.46 +1.53 38 27 35 +27
27NOV26 92.50 P 7.78 8.42 7.78 8.88 +1.77 39 60 136 +60
27NOV26 95.00 P 9.99 10.24 9.91 10.44 +2.03 39 50 250 +50
27NOV26 97.50 P 0.00 0.00 0.00 12.02 +2.13 39 0 161 0
27NOV26 100.00 P 0.00 0.00 0.00 13.81 +2.33 39 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 15.71 +2.41 39 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 17.85 +2.74 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.90 +2.91 41 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.00 +2.98 41 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.15 +3.09 41 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.33 +3.17 41 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.57 +3.26 42 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.85 +3.33 42 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 33.14 +3.38 41 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 35.57 +3.53 42 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 37.95 +3.60 43 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 40.37 +3.67 43 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 42.73 +3.67 42 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 45.28 +3.83 45 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 47.78 +3.92 46 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.38 +4.09 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 52.83 +4.07 51 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 55.28 +4.02 51 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 57.77 +3.95 52 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.26 +4.06 53 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 62.76 +4.06 55 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.30 +4.10 57 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 67.77 +4.07 58 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.26 +4.06 59 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 72.77 +4.07 60 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.27 +4.07 62 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 77.80 +4.10 64 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.26 +4.06 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.16 0.16 0.16 0.01 0.00 45 20 20 +20
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 1,317 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 535 0
30DEC26 55.00 P 0.52 0.52 0.52 0.13 +0.04 39 4 422 +4
30DEC26 57.50 P 0.00 0.00 0.00 0.22 +0.07 39 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 +0.11 39 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.53 +0.16 39 0 295 0
30DEC26 65.00 P 0.96 0.96 0.96 0.78 +0.22 39 1 1,695 +1
30DEC26 67.50 P 0.00 0.00 0.00 1.09 +0.29 39 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 +0.39 39 0 9,058 0
30DEC26 72.50 P 2.18 2.18 2.18 2.00 +0.50 39 30 830 -30
30DEC26 75.00 P 2.50 2.61 2.50 2.61 +0.62 39 60 1,165 +30
30DEC26 77.50 P 0.00 0.00 0.00 3.30 +0.74 39 0 1,183 0
30DEC26 80.00 P 3.95 3.95 3.95 4.06 +0.82 39 1 1,772 +1
30DEC26 82.50 P 4.49 4.49 4.49 4.93 +0.91 38 1 1,574 +1
30DEC26 85.00 P 5.25 5.56 5.25 5.95 +1.13 38 4 4,424 +4
30DEC26 87.50 P 6.71 6.75 6.71 7.07 +1.29 38 17 1,556 -15
30DEC26 90.00 P 7.50 8.46 7.50 8.34 +1.49 38 12 3,318 +8
30DEC26 92.50 P 0.00 0.00 0.00 9.76 +1.71 38 0 2,918 0
30DEC26 95.00 P 0.00 0.00 0.00 11.28 +1.95 38 0 3,207 0
30DEC26 97.50 P 11.76 13.19 11.70 12.90 +2.07 38 7 1,335 0
30DEC26 100.00 P 0.00 0.00 0.00 14.64 +2.22 39 0 1,579 0
30DEC26 102.50 P 0.00 0.00 0.00 16.48 +2.39 39 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 18.41 +2.58 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 20.57 +2.77 40 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 22.61 +2.57 41 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.72 +2.95 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.80 +3.05 41 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 28.99 +3.06 41 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 31.31 +3.22 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 33.58 +3.33 42 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 35.79 +3.29 41 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 38.17 +3.43 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.65 +3.56 43 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.93 +3.52 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 45.33 +3.56 42 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.83 +3.70 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.38 +3.85 45 0 0 0
30DEC26 142.50 P 52.77 52.77 52.77 52.83 +3.84 46 15 3,910 0
30DEC26 145.00 P 0.00 0.00 0.00 55.28 +3.95 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 57.77 +3.95 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.26 +3.97 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.76 +3.93 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.30 +4.04 52 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.77 +4.07 52 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.26 +4.06 53 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.77 +4.07 55 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.27 +4.07 56 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.80 +4.10 58 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.26 +4.06 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 +0.06 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.34 +0.09 39 0 180 0
30MAR27 55.00 P 0.00 0.00 0.00 0.50 +0.13 39 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.68 +0.15 39 0 316 0
30MAR27 60.00 P 0.00 0.00 0.00 0.98 +0.22 39 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.31 +0.27 39 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.71 +0.37 39 0 1,216 0
30MAR27 67.50 P 0.00 0.00 0.00 2.22 +0.44 39 0 286 0
30MAR27 70.00 P 2.90 2.90 2.90 2.77 +0.49 39 1 6,204 +1
30MAR27 72.50 P 0.00 0.00 0.00 3.47 +0.65 39 0 333 0
30MAR27 75.00 P 0.00 0.00 0.00 4.20 +0.70 39 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 4.97 +0.76 39 0 914 0
30MAR27 80.00 P 0.00 0.00 0.00 5.85 +0.85 39 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 6.83 +0.98 38 0 340 0
30MAR27 85.00 P 7.13 7.13 7.13 7.91 +1.10 38 1 607 -1
30MAR27 87.50 P 0.00 0.00 0.00 9.10 +1.34 38 0 1,240 0
30MAR27 90.00 P 10.37 10.43 10.37 10.39 +1.49 38 45 4,968 -30
30MAR27 92.50 P 0.00 0.00 0.00 11.78 +1.64 38 0 638 0
30MAR27 95.00 P 0.00 0.00 0.00 13.38 +1.91 39 0 725 0
30MAR27 97.50 P 0.00 0.00 0.00 15.44 +2.56 40 0 430 0
30MAR27 100.00 P 15.13 15.13 15.13 16.57 +2.09 38 1 992 +1
30MAR27 102.50 P 0.00 0.00 0.00 18.25 +2.13 38 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 20.26 +2.42 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 22.17 +2.48 39 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 24.12 +2.59 40 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 26.12 +2.66 40 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 28.19 +2.78 40 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 30.28 +2.87 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.43 +2.96 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.60 +3.05 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.80 +3.12 41 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 38.99 +3.18 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.86 +2.84 38 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 43.40 +3.17 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.69 +3.20 39 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 48.18 +3.43 40 0 0 0
30MAR27 140.00 P 50.00 50.00 50.00 50.54 +3.53 40 2 4 +2
30MAR27 142.50 P 0.00 0.00 0.00 52.92 +3.52 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.33 +3.68 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.77 +3.60 40 0 0 0
30MAR27 150.00 P 60.00 60.00 60.00 60.26 +3.68 41 2 2 +2
30MAR27 152.50 P 0.00 0.00 0.00 62.76 +3.78 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.30 +3.90 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.77 +4.07 45 0 0 0
30MAR27 160.00 P 70.00 70.00 70.00 70.26 +4.06 46 2 2 +2
30MAR27 162.50 P 0.00 0.00 0.00 72.77 +4.07 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.27 +4.07 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.80 +4.10 49 0 0 0
30MAR27 170.00 P 80.00 80.00 80.00 80.26 +4.06 50 2 2 +2
29JUN27 37.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 +0.05 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.26 +0.06 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.31 +0.07 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.36 +0.09 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.42 +0.10 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.48 +0.10 39 0 0 0
29JUN27 50.00 P 1.04 1.04 1.04 0.56 +0.13 39 2 843 +2
29JUN27 52.50 P 0.00 0.00 0.00 0.77 +0.14 39 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.06 +0.21 39 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.39 +0.28 39 0 167 0
29JUN27 60.00 P 0.00 0.00 0.00 1.80 +0.31 39 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 2.28 +0.39 39 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 2.83 +0.45 39 0 3,130 0
29JUN27 67.50 P 0.00 0.00 0.00 3.48 +0.64 39 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 4.11 +0.56 39 0 6,809 0
29JUN27 72.50 P 0.00 0.00 0.00 4.82 +0.60 39 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 5.59 +0.68 38 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 6.46 +0.79 38 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 7.45 +0.93 38 0 334 0
29JUN27 82.50 P 8.33 8.33 8.33 8.48 +1.02 38 2 271 +2
29JUN27 85.00 P 9.21 9.23 9.21 9.68 +1.21 38 17 965 +17
29JUN27 87.50 P 0.00 0.00 0.00 10.88 +1.29 38 0 125 0
29JUN27 90.00 P 11.66 11.66 11.66 12.18 +1.40 38 1 95 0
29JUN27 92.50 P 0.00 0.00 0.00 13.57 +1.51 38 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 15.14 +1.74 38 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 17.16 +2.34 39 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 18.88 +2.69 40 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 19.99 +2.19 38 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 21.81 +2.33 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.62 +2.27 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.84 +1.68 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 27.56 +2.60 39 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 29.55 +2.71 39 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 31.50 +2.78 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.13 +2.39 38 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.73 +2.86 40 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.86 +2.92 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 40.03 +3.05 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.42 +3.23 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 44.40 +3.10 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 46.52 +3.04 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.69 +3.01 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.97 +3.08 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 53.23 +3.08 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 55.62 +3.46 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.00 +3.51 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.26 +3.43 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 62.91 +3.55 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 65.30 +3.76 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 67.80 +3.86 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.26 +3.90 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 72.77 +3.97 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.27 +4.02 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 77.80 +4.09 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.26 +4.06 44 0 0 0
TOTAL PUT 3,459 243,036 +870
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$ 23.980
28AUG26 15.50 C 0.00 0.00 0.00 8.48 -0.79 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.99 -0.66 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.50 -0.69 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.01 -0.65 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.51 -0.75 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.98 -0.70 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.49 -0.77 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.01 -0.69 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.56 -0.81 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.09 -0.74 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.20 -0.69 49 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 2.39 -0.72 48 0 125 0
28AUG26 23.00 C 0.00 0.00 0.00 1.71 -0.59 49 0 137 0
28AUG26 24.00 C 1.37 1.37 1.13 1.13 -0.55 47 54 247 +35
28AUG26 25.00 C 0.99 0.99 0.75 0.77 -0.42 49 19 599 0
28AUG26 26.00 C 0.61 0.61 0.57 0.47 -0.32 49 8 254 0
28AUG26 27.00 C 0.36 0.36 0.36 0.28 -0.27 49 5 745 0
28AUG26 28.00 C 0.00 0.00 0.00 0.15 -0.20 49 0 512 0
28AUG26 29.00 C 0.20 0.20 0.15 0.08 -0.14 49 46 2,247 +45
28AUG26 30.00 C 0.13 0.13 0.13 0.05 -0.08 50 15 433 0
28AUG26 31.00 C 0.09 0.09 0.09 0.03 -0.05 52 15 256 0
28AUG26 32.00 C 0.07 0.07 0.06 0.01 -0.04 49 17 618 +2
28AUG26 33.00 C 0.06 0.06 0.06 0.01 -0.02 53 12 201 -12
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.54 -0.73 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.03 -0.63 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.58 -0.66 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.08 -0.61 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.59 -0.67 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.12 -0.56 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.66 -0.68 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.22 -0.75 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.79 -0.70 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.44 -0.68 50 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.67 -0.65 49 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.98 -0.57 49 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.38 -0.47 49 0 326 0
29SEP26 24.00 C 0.00 0.00 0.00 1.87 -0.36 49 0 254 0
29SEP26 25.00 C 1.42 1.42 1.42 1.44 -0.31 49 4 236 +4
29SEP26 26.00 C 0.00 0.00 0.00 1.11 -0.27 50 0 85 0
29SEP26 27.00 C 0.00 0.00 0.00 0.85 -0.24 50 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.63 -0.21 50 0 127 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.17 50 0 225 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 -0.14 50 0 313 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 -0.10 50 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.08 50 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.06 50 0 173 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.65 -0.75 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.18 -0.53 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.71 -0.53 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.24 -0.54 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.79 -0.57 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.35 -0.64 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.88 -0.53 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.46 -0.71 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.06 -0.58 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.72 -0.46 48 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 4.00 -0.53 48 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.35 -0.54 48 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.78 -0.42 48 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 2.29 -0.38 48 0 91 0
29OCT26 25.00 C 1.87 1.87 1.87 1.87 -0.34 48 1 65 0
29OCT26 26.00 C 0.00 0.00 0.00 1.54 -0.29 49 0 64 0
29OCT26 27.00 C 0.00 0.00 0.00 1.23 -0.27 49 0 83 0
29OCT26 28.00 C 0.00 0.00 0.00 0.98 -0.26 49 0 51 0
29OCT26 29.00 C 0.00 0.00 0.00 0.77 -0.25 49 0 84 0
29OCT26 30.00 C 0.00 0.00 0.00 0.61 -0.21 49 0 21 0
29OCT26 31.00 C 0.00 0.00 0.00 0.47 -0.18 49 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 0.36 -0.16 48 0 3 0
29OCT26 33.00 C 0.00 0.00 0.00 0.28 -0.13 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.21 -0.11 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.40 -0.48 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.97 -0.71 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.55 -0.70 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.13 -0.70 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.74 -0.61 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.33 -0.62 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.03 -0.54 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.33 -0.53 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.69 -0.52 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.14 -0.42 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.70 -0.35 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.25 -0.34 48 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.90 -0.30 49 0 5 0
27NOV26 27.00 C 0.00 0.00 0.00 1.61 -0.27 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.35 -0.26 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.11 -0.27 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.91 -0.24 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.75 -0.20 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.61 -0.18 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.50 -0.15 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.40 - 49 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 8.88 -0.57 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.44 -0.61 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.00 -0.60 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.57 -0.54 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.16 -0.52 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.75 -0.52 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.36 -0.47 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.98 -0.65 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.61 -0.65 48 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.26 -0.63 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.63 -0.57 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.06 -0.52 48 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.59 -0.42 49 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.04 -0.45 48 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.62 -0.41 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.30 -0.26 49 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.92 -0.35 48 0 75 0
30DEC26 28.00 C 0.00 0.00 0.00 1.66 -0.31 48 0 22 0
30DEC26 29.00 C 0.00 0.00 0.00 1.43 -0.27 49 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 1.21 -0.26 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.03 -0.23 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.87 -0.20 49 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.15 49 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 -0.16 48 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.15 48 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.13 48 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 -0.11 48 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.10 48 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 -0.08 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.07 48 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.06 49 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.05 49 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.25 -0.51 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.84 -0.48 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.44 -0.47 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.04 -0.48 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.66 -0.46 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.29 -0.45 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.93 -0.44 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.59 -0.65 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.25 -0.64 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.92 -0.64 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.32 -0.60 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.77 -0.57 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.27 -0.53 47 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.81 -0.50 47 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.48 -0.39 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.11 -0.32 48 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.78 -0.30 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.47 -0.30 48 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 2.19 -0.29 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.94 -0.29 48 0 511 0
30MAR27 31.00 C 0.00 0.00 0.00 1.72 -0.29 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.52 -0.29 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.34 -0.27 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 -0.24 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.02 -0.25 47 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.90 -0.23 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.79 -0.21 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.72 -0.17 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.63 -0.16 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.56 -0.14 48 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.49 -0.14 47 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.59 -0.47 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.20 -0.46 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.82 -0.46 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.46 -0.48 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.10 -0.47 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.75 -0.45 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.41 -0.45 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.09 -0.63 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.78 -0.63 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.48 -0.62 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.91 -0.59 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.33 -0.52 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.88 -0.42 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.44 -0.40 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.15 -0.27 49 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.76 -0.33 49 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.43 -0.31 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.10 -0.32 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.82 -0.27 48 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 2.56 -0.27 48 0 48 0
29JUN27 31.00 C 0.00 0.00 0.00 2.30 -0.27 48 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.11 -0.21 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.91 -0.21 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.72 -0.20 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.57 -0.17 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.42 -0.17 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.28 -0.16 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.17 -0.12 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.06 -0.13 48 0 13 0
TOTAL CALL 196 14,330 +74
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 52 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 100 0
28AUG26 20.00 P 0.11 0.12 0.11 0.08 0.00 49 30 213 +30
28AUG26 21.00 P 0.20 0.20 0.20 0.19 +0.01 49 1 233 +1
28AUG26 22.00 P 0.35 0.41 0.35 0.39 +0.05 49 3 285 +3
28AUG26 23.00 P 0.64 0.78 0.64 0.71 +0.10 49 95 573 +75
28AUG26 24.00 P 1.10 1.24 1.10 1.17 +0.16 50 10 517 +10
28AUG26 25.00 P 1.70 1.84 1.70 1.78 +0.26 51 6 329 +4
28AUG26 26.00 P 0.00 0.00 0.00 2.44 +0.25 48 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 3.25 +0.39 48 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 4.14 +0.49 49 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.13 +0.60 56 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.08 +0.61 57 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 7.04 +0.59 55 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.02 +0.42 0 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.02 +0.64 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.09 +0.68 82 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.05 +0.69 79 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.04 +0.57 81 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.04 +0.66 86 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.04 +0.68 90 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.04 +0.64 95 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.03 50 0 118 0
29SEP26 18.50 P 0.18 0.18 0.18 0.16 +0.03 50 4 34 +4
29SEP26 19.00 P 0.24 0.24 0.24 0.22 +0.04 50 1 164 +1
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.06 50 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.07 50 0 196 0
29SEP26 21.00 P 0.55 0.55 0.55 0.60 +0.09 49 1 323 +1
29SEP26 22.00 P 0.00 0.00 0.00 0.88 +0.10 48 0 153 0
29SEP26 23.00 P 1.25 1.35 1.25 1.27 +0.17 48 53 302 +36
29SEP26 24.00 P 0.00 0.00 0.00 1.79 +0.20 49 0 576 0
29SEP26 25.00 P 0.00 0.00 0.00 2.36 +0.24 49 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 3.02 +0.27 49 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.74 +0.40 49 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.53 +0.42 49 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.50 +0.57 54 0 142 0
29SEP26 30.00 P 0.00 0.00 0.00 6.39 +0.51 56 0 116 0
29SEP26 31.00 P 0.00 0.00 0.00 7.29 +0.61 56 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.24 +0.55 58 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.16 +0.64 58 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.17 +0.69 62 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.08 +0.41 59 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.11 +0.52 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.09 +0.56 66 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.08 +0.59 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.07 +0.60 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.06 +0.70 72 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.05 +0.52 73 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.02 +0.52 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.05 +0.69 78 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.05 +0.69 81 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.05 +0.69 84 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.11 +0.75 95 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.11 +0.75 97 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.05 +0.53 91 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.11 +0.75 102 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.11 +0.75 105 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.55 +0.69 101 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.05 +0.69 106 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.55 +0.69 111 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.19 +0.02 49 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.25 +0.03 49 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.32 +0.04 49 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.40 +0.04 49 0 42 0
29OCT26 19.50 P 0.00 0.00 0.00 0.51 +0.06 49 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.62 +0.07 49 0 160 0
29OCT26 21.00 P 0.00 0.00 0.00 0.91 +0.11 49 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.24 +0.12 48 0 103 0
29OCT26 23.00 P 0.00 0.00 0.00 1.66 +0.15 48 0 91 0
29OCT26 24.00 P 0.00 0.00 0.00 2.17 +0.19 48 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 2.81 +0.29 50 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.42 +0.25 49 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.18 +0.38 51 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.95 +0.42 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.76 +0.53 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.61 +0.47 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.49 +0.61 54 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.39 +0.62 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.29 +0.48 54 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.22 +0.46 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.26 +0.03 49 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.33 +0.04 49 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.41 +0.05 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.50 +0.05 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.61 +0.06 49 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.74 +0.09 49 0 3 0
27NOV26 20.00 P 0.00 0.00 0.00 0.87 +0.10 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.16 +0.11 48 0 1 0
27NOV26 22.00 P 0.00 0.00 0.00 1.53 +0.13 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.99 +0.17 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.50 +0.20 48 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 3.12 +0.27 49 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.83 +0.35 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.50 +0.41 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.25 +0.39 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.04 +0.44 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.86 +0.53 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.71 +0.55 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.57 +0.56 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.46 +0.52 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.37 - 54 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.19 +0.02 48 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 +0.03 48 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 +0.03 49 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 +0.05 48 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 +0.07 49 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.69 +0.08 49 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.81 +0.09 49 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.93 +0.09 48 0 1 0
30DEC26 20.00 P 1.10 1.10 1.10 1.09 +0.12 48 2 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.43 +0.15 48 0 14 0
30DEC26 22.00 P 1.87 1.87 1.87 1.82 +0.16 48 1 53 0
30DEC26 23.00 P 2.30 2.30 2.30 2.23 +0.14 47 1 110 +1
30DEC26 24.00 P 0.00 0.00 0.00 2.80 +0.21 48 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.38 +0.22 48 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.05 +0.23 49 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.75 +0.38 49 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.46 +0.43 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.22 +0.42 50 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.07 +0.51 51 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.85 +0.47 50 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.74 +0.52 51 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.63 +0.55 52 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.54 +0.60 53 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.45 +0.62 53 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.37 +0.64 54 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.30 +0.59 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.23 +0.59 54 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.18 +0.44 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.14 +0.46 54 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.13 +0.54 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.07 +0.47 54 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.06 +0.56 55 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.05 +0.57 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.06 +0.59 58 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 +0.03 47 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 +0.03 48 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.04 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 +0.05 48 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.05 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 +0.07 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.10 +0.06 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.25 +0.09 47 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.41 +0.10 47 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.58 +0.12 47 0 78 0
30MAR27 21.00 P 0.00 0.00 0.00 1.94 +0.12 46 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.37 +0.13 46 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 2.83 +0.13 46 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.39 +0.18 47 0 51 0
30MAR27 25.00 P 0.00 0.00 0.00 4.01 +0.23 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 4.63 +0.11 47 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.32 +0.29 47 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.03 +0.38 48 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.75 +0.40 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.56 +0.45 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.35 +0.46 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.16 +0.49 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.98 +0.49 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.83 +0.50 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.76 +0.59 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.64 +0.59 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.54 +0.62 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.45 +0.62 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.38 +0.48 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.31 +0.50 51 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.24 +0.49 51 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.73 +0.06 47 0 87 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 +0.09 48 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.00 +0.10 48 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.11 +0.08 47 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.26 +0.10 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.41 +0.12 47 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.55 +0.11 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.73 +0.12 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.90 +0.12 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.11 +0.15 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.53 +0.17 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.00 +0.19 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.50 +0.21 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.03 +0.22 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.62 +0.25 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.22 +0.25 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.90 +0.30 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.60 +0.34 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.27 +0.30 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.01 +0.40 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.79 +0.42 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.58 +0.45 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.39 +0.46 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.21 +0.47 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.06 +0.50 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.91 +0.51 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.84 +0.58 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.73 +0.60 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.62 +0.62 48 0 0 0
TOTAL PUT 208 18,387 +166
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$ 628.000
07AUG26 505.00 C 0.00 0.00 0.00 123.04 -35.00 0 0 0 0
07AUG26 510.00 C 0.00 0.00 0.00 118.04 -35.00 0 0 0 0
07AUG26 515.00 C 0.00 0.00 0.00 113.04 -35.00 0 0 0 0
07AUG26 520.00 C 0.00 0.00 0.00 108.04 -35.00 0 0 0 0
07AUG26 525.00 C 0.00 0.00 0.00 103.04 -35.00 0 0 0 0
07AUG26 530.00 C 0.00 0.00 0.00 98.04 -35.00 0 0 0 0
07AUG26 535.00 C 0.00 0.00 0.00 93.04 -35.00 0 0 0 0
07AUG26 540.00 C 0.00 0.00 0.00 88.04 -35.00 0 0 0 0
07AUG26 545.00 C 0.00 0.00 0.00 83.04 -35.00 0 0 0 0
07AUG26 550.00 C 0.00 0.00 0.00 78.04 -35.00 0 0 0 0
07AUG26 555.00 C 0.00 0.00 0.00 73.04 -35.00 0 0 0 0
07AUG26 560.00 C 0.00 0.00 0.00 68.04 -35.00 0 0 0 0
07AUG26 565.00 C 0.00 0.00 0.00 63.05 -35.00 64 0 0 0
07AUG26 570.00 C 0.00 0.00 0.00 58.05 -35.00 58 0 0 0
07AUG26 575.00 C 0.00 0.00 0.00 53.05 -35.00 53 0 0 0
07AUG26 580.00 C 0.00 0.00 0.00 48.05 -35.00 48 0 0 0
07AUG26 585.00 C 0.00 0.00 0.00 43.07 -34.98 51 0 0 0
07AUG26 590.00 C 0.00 0.00 0.00 38.11 -34.94 52 0 0 0
07AUG26 595.00 C 0.00 0.00 0.00 33.19 -34.86 51 0 0 0
07AUG26 600.00 C 0.00 0.00 0.00 28.36 -34.69 51 0 0 0
07AUG26 605.00 C 0.00 0.00 0.00 23.69 -34.36 51 0 0 0
07AUG26 610.00 C 0.00 0.00 0.00 19.26 -33.80 51 0 0 0
07AUG26 615.00 C 0.00 0.00 0.00 14.89 -33.20 48 0 0 0
07AUG26 620.00 C 0.00 0.00 0.00 11.25 -31.89 49 0 0 0
07AUG26 625.00 C 8.51 8.51 7.00 8.16 -30.09 49 8 7 +6
07AUG26 630.00 C 6.90 6.90 5.00 5.70 -27.76 50 7 12 +5
07AUG26 635.00 C 12.00 12.00 2.70 3.79 -25.03 50 24 30 -1
07AUG26 640.00 C 22.00 22.00 2.20 2.40 -22.01 51 31 81 -2
07AUG26 645.00 C 1.64 1.64 1.20 1.48 -18.20 51 403 462 +396
07AUG26 650.00 C 16.03 16.03 1.70 0.86 -15.17 52 14 140 -1
07AUG26 655.00 C 17.00 17.00 0.92 0.46 -12.32 51 7 119 -1
07AUG26 660.00 C 10.07 10.07 2.40 0.23 -9.72 51 19 477 +1
07AUG26 665.00 C 10.98 10.98 2.71 0.11 -7.46 51 41 98 -10
07AUG26 670.00 C 9.00 9.00 0.90 0.05 -5.57 51 36 223 -16
07AUG26 675.00 C 4.82 4.82 1.25 0.02 -4.14 51 36 155 -19
07AUG26 680.00 C 3.60 3.60 1.77 0.01 -3.03 52 16 135 +1
07AUG26 685.00 C 2.29 2.29 2.29 0.01 -2.07 56 4 32 -1
07AUG26 690.00 C 1.94 1.94 1.94 0.01 -1.37 61 15 40 -10
07AUG26 695.00 C 2.25 2.25 1.25 0.01 -0.89 65 31 50 -2
07AUG26 700.00 C 2.40 3.00 1.00 0.01 -0.55 69 31 84 +7
07AUG26 705.00 C 0.76 0.76 0.76 0.01 -0.32 73 15 15 +15
07AUG26 710.00 C 0.00 0.00 0.00 0.01 -0.19 77 0 2 0
07AUG26 715.00 C 0.00 0.00 0.00 0.01 -0.10 81 0 5 0
07AUG26 720.00 C 0.20 0.20 0.20 0.01 -0.05 85 5 13 -5
07AUG26 725.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
07AUG26 730.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 5 0
07AUG26 735.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
07AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 745.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 755.00 C 0.00 0.00 0.00 0.01 - 112 0 0 -
07AUG26 760.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
07AUG26 765.00 C 0.00 0.00 0.00 0.01 - 119 0 0 -
14AUG26 520.00 C 0.00 0.00 0.00 108.36 -34.68 45 0 0 0
14AUG26 525.00 C 0.00 0.00 0.00 103.38 -34.66 45 0 0 0
14AUG26 530.00 C 0.00 0.00 0.00 98.41 -34.63 45 0 0 0
14AUG26 535.00 C 0.00 0.00 0.00 93.45 -34.59 45 0 0 0
14AUG26 540.00 C 0.00 0.00 0.00 88.50 -34.54 45 0 0 0
14AUG26 545.00 C 0.00 0.00 0.00 83.58 -34.46 45 0 0 0
14AUG26 550.00 C 0.00 0.00 0.00 78.69 -34.35 45 0 0 0
14AUG26 555.00 C 0.00 0.00 0.00 73.84 -34.20 45 0 0 0
14AUG26 560.00 C 0.00 0.00 0.00 69.04 -34.00 45 0 0 0
14AUG26 565.00 C 0.00 0.00 0.00 64.31 -33.74 45 0 0 0
14AUG26 570.00 C 0.00 0.00 0.00 59.65 -33.40 45 0 0 0
14AUG26 575.00 C 0.00 0.00 0.00 55.09 -32.96 45 0 0 0
14AUG26 580.00 C 0.00 0.00 0.00 50.64 -32.43 45 0 0 0
14AUG26 585.00 C 0.00 0.00 0.00 46.32 -31.79 45 0 0 0
14AUG26 590.00 C 0.00 0.00 0.00 42.15 -31.04 45 0 0 0
14AUG26 595.00 C 0.00 0.00 0.00 38.15 -30.19 45 0 0 0
14AUG26 600.00 C 0.00 0.00 0.00 34.33 -29.24 45 0 0 0
14AUG26 605.00 C 27.83 27.83 27.83 29.89 -29.04 42 15 15 +15
14AUG26 610.00 C 0.00 0.00 0.00 26.56 -27.85 42 0 0 0
14AUG26 615.00 C 0.00 0.00 0.00 23.40 -26.65 43 0 4 0
14AUG26 620.00 C 29.46 29.46 29.46 20.53 -25.32 43 15 19 +11
14AUG26 625.00 C 28.84 28.84 18.80 17.90 -23.89 43 31 31 +31
14AUG26 630.00 C 43.00 43.00 14.69 15.50 -22.47 43 100 102 +95
14AUG26 635.00 C 14.15 14.15 14.15 13.33 -20.91 44 2 2 +2
14AUG26 640.00 C 17.76 17.76 12.00 11.38 -19.44 44 16 30 +15
14AUG26 645.00 C 11.00 11.00 11.00 9.65 -17.05 44 2 3 0
14AUG26 650.00 C 0.00 0.00 0.00 8.12 -15.63 44 0 59 0
14AUG26 655.00 C 0.00 0.00 0.00 6.81 -14.19 44 0 60 0
14AUG26 660.00 C 6.75 6.75 5.15 5.76 -12.67 45 7 98 0
14AUG26 665.00 C 4.26 4.26 4.26 4.86 -11.28 45 30 52 +30
14AUG26 670.00 C 17.00 17.00 4.48 4.02 -9.93 45 56 67 +50
14AUG26 675.00 C 16.41 16.41 3.80 3.26 -8.85 45 17 16 +11
14AUG26 680.00 C 13.50 13.50 3.50 2.63 -7.68 45 72 85 +62
14AUG26 685.00 C 12.29 12.29 7.60 2.10 -6.76 45 31 64 +31
14AUG26 690.00 C 8.08 8.08 1.86 1.67 -5.84 45 19 73 +13
14AUG26 695.00 C 3.60 3.60 3.60 1.31 -5.25 45 18 21 +18
14AUG26 700.00 C 3.24 3.24 1.50 1.03 -4.55 45 25 26 +6
14AUG26 705.00 C 0.00 0.00 0.00 0.80 -3.87 45 0 20 0
14AUG26 710.00 C 0.00 0.00 0.00 0.60 -3.24 45 0 3 0
14AUG26 715.00 C 4.23 4.23 4.23 0.46 -2.70 45 15 30 0
14AUG26 720.00 C 0.00 0.00 0.00 0.35 -2.22 45 0 29 0
14AUG26 725.00 C 2.44 2.44 2.44 0.26 -1.83 45 15 30 +15
14AUG26 730.00 C 0.00 0.00 0.00 0.20 -1.47 45 0 0 0
14AUG26 735.00 C 0.00 0.00 0.00 0.15 -1.20 45 0 0 0
14AUG26 740.00 C 0.00 0.00 0.00 0.11 -0.95 45 0 15 0
14AUG26 745.00 C 1.68 1.68 1.68 0.08 -0.77 45 15 15 +15
14AUG26 750.00 C 0.79 0.79 0.79 0.06 -0.60 45 24 105 +24
14AUG26 755.00 C 0.00 0.00 0.00 0.04 - 44 0 0 -
14AUG26 760.00 C 0.00 0.00 0.00 0.03 - 45 0 0 -
14AUG26 765.00 C 0.00 0.00 0.00 0.02 - 44 0 0 -
28AUG26 320.00 C 0.00 0.00 0.00 308.56 -34.46 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 298.58 -34.44 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 288.60 -34.43 57 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 278.62 -34.41 65 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 268.64 -34.39 65 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 258.65 -34.38 0 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 248.67 -34.36 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 238.69 -34.34 53 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 228.71 -34.32 53 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 218.72 -34.31 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 208.74 -34.29 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 198.76 -34.27 41 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 188.78 -34.25 42 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 178.81 -34.22 44 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 168.84 -34.19 43 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 158.89 -34.14 43 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 148.96 -34.08 43 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 139.07 -33.97 43 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 129.24 -33.80 43 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 119.49 -33.55 43 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 109.86 -33.18 43 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 100.40 -32.69 43 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 91.16 -32.10 43 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 82.18 -32.35 43 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 73.53 -33.18 43 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 65.27 -31.12 43 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 57.46 -31.22 43 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 50.15 -27.49 43 0 183 0
28AUG26 600.00 C 0.00 0.00 0.00 43.37 -26.11 43 0 180 0
28AUG26 610.00 C 0.00 0.00 0.00 37.17 -24.54 43 0 150 0
28AUG26 620.00 C 50.00 50.00 28.00 30.61 -23.73 42 18 153 +2
28AUG26 630.00 C 36.00 36.00 24.07 26.04 -21.53 43 32 141 +28
28AUG26 640.00 C 31.00 31.00 21.00 21.44 -19.90 42 66 803 +5
28AUG26 650.00 C 29.00 29.00 18.80 18.00 -16.50 43 28 3,230 +10
28AUG26 660.00 C 28.00 28.00 13.74 14.45 -15.75 43 20 198 +8
28AUG26 670.00 C 25.10 25.10 12.00 12.24 -12.77 44 21 497 0
28AUG26 680.00 C 13.75 13.75 10.34 9.95 -11.04 44 31 492 +14
28AUG26 690.00 C 18.00 18.00 8.50 7.90 -9.53 44 23 381 +9
28AUG26 700.00 C 18.00 18.00 6.00 6.21 -8.28 44 174 2,769 +10
28AUG26 710.00 C 12.28 12.28 5.50 4.84 -7.37 44 13 161 -6
28AUG26 720.00 C 6.20 6.35 4.77 3.74 -6.20 44 13 414 +6
28AUG26 730.00 C 7.88 8.50 3.60 2.86 -5.42 44 48 354 +16
28AUG26 740.00 C 5.74 5.74 3.17 2.17 -4.39 44 11 484 -3
28AUG26 750.00 C 7.50 7.60 2.99 1.59 -3.66 43 7 359 +1
28AUG26 760.00 C 4.93 4.93 4.93 1.18 -2.95 43 2 197 +2
28AUG26 770.00 C 0.00 0.00 0.00 0.88 -2.32 43 0 108 0
28AUG26 780.00 C 3.96 4.70 3.80 0.64 -1.87 43 35 195 +15
28AUG26 790.00 C 0.00 0.00 0.00 0.47 -1.43 43 0 95 0
28AUG26 800.00 C 2.40 2.40 0.92 0.34 -1.14 43 51 3,383 +51
28AUG26 810.00 C 0.00 0.00 0.00 0.24 -0.87 43 0 45 0
28AUG26 820.00 C 0.75 0.75 0.75 0.17 -0.65 43 2 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.12 -0.49 43 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.09 -0.36 44 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.06 -0.29 43 0 149 0
28AUG26 860.00 C 0.00 0.00 0.00 0.04 -0.21 43 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.03 -0.15 43 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.02 -0.11 43 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 55 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 309.38 -33.64 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 299.43 -33.59 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 289.47 -33.56 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 279.52 -33.51 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 269.56 -33.47 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 259.61 -33.42 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 249.66 -33.39 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 239.72 -33.38 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 229.79 -33.36 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 219.87 -33.34 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 209.97 -33.31 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 200.10 -33.27 41 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 190.28 -33.19 41 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 180.51 -33.10 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 170.81 -32.96 41 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 161.21 -32.80 41 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 151.71 -32.58 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 142.36 -32.30 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 131.18 -34.75 33 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 124.19 -31.53 41 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 115.43 -28.88 41 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 106.92 -31.03 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 98.69 -29.83 41 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 90.78 -28.21 41 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 83.19 -28.23 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 75.96 -27.42 41 0 53 0
29SEP26 580.00 C 88.23 88.23 88.00 69.10 -26.63 41 16 205 0
29SEP26 590.00 C 0.00 0.00 0.00 62.63 -25.40 41 0 36 0
29SEP26 600.00 C 100.00 100.00 62.40 56.55 -24.14 41 7 432 -3
29SEP26 610.00 C 0.00 0.00 0.00 50.49 -23.52 41 0 1,254 0
29SEP26 620.00 C 53.00 53.00 47.90 44.85 -22.51 41 11 617 +1
29SEP26 630.00 C 60.00 60.41 47.42 39.62 -20.00 40 3 2,038 -3
29SEP26 640.00 C 41.87 41.87 33.60 36.00 -19.48 41 141 449 +126
29SEP26 650.00 C 42.23 42.23 36.08 31.33 -17.48 41 49 2,657 +16
29SEP26 660.00 C 50.00 50.11 27.79 28.54 -15.27 42 59 209 +28
29SEP26 670.00 C 29.00 29.00 24.00 25.40 -14.07 42 11 128 -1
29SEP26 680.00 C 21.50 21.50 21.50 22.40 -12.93 42 5 219 0
29SEP26 690.00 C 22.00 22.00 22.00 19.70 -12.02 42 1 355 0
29SEP26 700.00 C 31.00 31.00 17.20 17.16 -11.28 42 24 1,289 -3
29SEP26 710.00 C 0.00 0.00 0.00 14.89 -10.59 42 0 143 0
29SEP26 720.00 C 21.55 21.55 15.68 12.89 -9.93 42 18 1,968 -10
29SEP26 730.00 C 15.75 15.75 12.30 11.12 -9.28 42 16 241 0
29SEP26 740.00 C 11.75 11.80 11.75 9.56 -8.53 42 6 163 +5
29SEP26 750.00 C 0.00 0.00 0.00 8.20 -7.58 42 0 805 0
29SEP26 760.00 C 0.00 0.00 0.00 7.01 -6.80 42 0 87 0
29SEP26 770.00 C 10.80 10.80 7.55 5.98 -6.09 42 7 1,545 0
29SEP26 780.00 C 13.00 13.00 13.00 5.08 -5.29 42 5 89 0
29SEP26 790.00 C 7.79 7.79 7.79 4.31 -4.79 42 32 334 +11
29SEP26 800.00 C 9.17 9.17 5.50 3.64 -4.18 42 25 1,014 +9
29SEP26 810.00 C 0.00 0.00 0.00 2.98 -3.76 41 0 475 0
29SEP26 820.00 C 7.87 7.87 5.70 2.51 -3.33 41 31 381 0
29SEP26 830.00 C 5.13 5.13 5.13 2.11 -2.83 41 30 422 +12
29SEP26 840.00 C 0.00 0.00 0.00 1.77 -2.50 41 0 73 0
29SEP26 850.00 C 0.00 0.00 0.00 1.48 -2.18 41 0 36 0
29SEP26 860.00 C 0.00 0.00 0.00 1.23 -1.82 41 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 1.02 -1.63 41 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 0.85 -1.40 41 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.70 -1.17 41 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.58 -1.03 41 0 1,213 0
29SEP26 910.00 C 0.00 0.00 0.00 0.48 -0.87 41 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.40 -0.68 41 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.33 -0.60 41 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.27 -0.51 41 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.22 -0.42 41 0 65 0
29SEP26 960.00 C 0.00 0.00 0.00 0.18 -0.37 41 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.15 -0.30 42 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.12 -0.24 41 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.10 -0.21 42 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.08 -0.18 41 0 502 0
29OCT26 320.00 C 0.00 0.00 0.00 310.16 -33.39 42 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 300.24 -33.38 43 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 290.32 -33.38 42 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 280.41 -33.37 42 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 270.51 -33.36 42 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 260.62 -33.34 42 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 250.76 -33.31 42 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 240.93 -33.27 42 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 231.14 -33.20 42 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 221.40 -33.14 42 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 211.72 -33.04 42 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 202.12 -32.92 42 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 192.61 -32.77 42 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 183.21 -32.57 42 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 173.94 -32.36 42 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 164.81 -32.07 42 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 155.85 -31.80 42 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 147.08 -31.40 42 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 138.52 -31.02 42 0 1 0
29OCT26 510.00 C 0.00 0.00 0.00 130.17 -30.53 42 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 122.07 -30.03 42 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 114.23 -29.45 42 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 106.67 -28.79 42 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 99.39 -28.17 42 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 92.40 -26.53 42 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 85.72 -26.36 42 0 15 0
29OCT26 580.00 C 90.89 90.89 86.38 79.36 -25.19 42 31 31 +16
29OCT26 590.00 C 98.00 98.00 98.00 73.31 -23.86 42 1 35 -1
29OCT26 600.00 C 0.00 0.00 0.00 67.58 -24.11 42 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 60.31 -24.91 41 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 55.36 -24.01 41 0 74 0
29OCT26 630.00 C 73.26 73.26 73.26 50.72 -22.79 41 1 143 -1
29OCT26 640.00 C 0.00 0.00 0.00 46.38 -21.73 41 0 235 0
29OCT26 650.00 C 44.69 44.69 43.00 42.33 -18.81 41 31 167 +31
29OCT26 660.00 C 37.71 37.71 37.71 38.55 -19.20 41 1 81 +1
29OCT26 670.00 C 54.00 54.00 42.50 35.81 -16.21 42 5 64 0
29OCT26 680.00 C 31.30 31.79 31.30 31.80 -16.00 41 3 46 0
29OCT26 690.00 C 29.13 29.13 29.13 29.13 -15.19 42 1 186 +1
29OCT26 700.00 C 0.00 0.00 0.00 26.92 -13.33 42 0 93 0
29OCT26 710.00 C 0.00 0.00 0.00 24.75 -12.72 43 0 30 0
29OCT26 720.00 C 22.75 22.75 22.75 22.50 -10.96 43 15 92 +11
29OCT26 730.00 C 24.82 24.82 20.95 20.24 -10.49 43 65 65 +29
29OCT26 740.00 C 0.00 0.00 0.00 17.66 -11.74 42 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 15.83 -11.00 42 0 4 0
29OCT26 760.00 C 0.00 0.00 0.00 14.18 -10.38 42 0 75 0
29OCT26 770.00 C 17.00 17.04 17.00 12.68 -9.63 42 32 75 +30
29OCT26 780.00 C 0.00 0.00 0.00 11.32 -8.74 42 0 95 0
29OCT26 790.00 C 12.77 12.77 12.77 10.10 -8.14 42 58 129 +26
29OCT26 800.00 C 11.80 11.80 11.80 8.99 -7.56 42 30 30 +30
29OCT26 810.00 C 0.00 0.00 0.00 8.00 -6.85 42 0 150 0
29OCT26 820.00 C 0.00 0.00 0.00 7.10 -5.86 42 0 90 0
29OCT26 830.00 C 9.41 9.41 9.41 6.30 -5.46 42 48 108 +48
29OCT26 840.00 C 0.00 0.00 0.00 5.59 -4.98 42 0 70 0
29OCT26 850.00 C 8.02 8.02 8.02 4.94 -4.43 42 30 80 +28
29OCT26 860.00 C 0.00 0.00 0.00 4.37 -4.13 42 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 3.86 -3.79 42 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 3.41 -3.40 42 0 60 0
29OCT26 890.00 C 0.00 0.00 0.00 3.00 -3.04 42 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 2.65 -2.81 42 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 2.33 -2.56 42 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 2.05 -2.27 42 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 1.80 -2.03 42 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 1.58 -1.88 42 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 1.38 -1.70 42 0 120 0
29OCT26 960.00 C 0.00 0.00 0.00 1.21 - 42 0 0 -
27NOV26 320.00 C 0.00 0.00 0.00 310.95 -33.36 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 301.07 -33.35 42 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 291.22 -33.32 42 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 281.38 -33.29 42 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 271.57 -33.25 42 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 261.79 -33.20 42 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 252.06 -33.13 42 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 242.39 -33.02 42 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 232.78 -32.92 42 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 223.25 -32.76 42 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 213.81 -32.62 42 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 204.48 -32.38 42 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 195.28 -32.19 42 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 186.21 -31.87 42 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 177.29 -31.61 42 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 168.55 -31.22 42 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 159.99 -30.85 42 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 151.63 -30.41 42 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 143.48 -29.90 42 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 135.56 -29.43 42 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 127.87 -28.74 42 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 120.44 -28.26 42 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 113.26 -27.58 42 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 106.35 -24.71 42 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 99.70 -23.97 42 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 93.33 -24.89 42 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 87.24 -22.46 42 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 80.50 -22.90 41 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 75.06 -23.74 41 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 70.63 -20.09 42 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 63.67 -23.42 41 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 59.10 -22.18 41 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 54.78 -21.43 41 0 0 0
27NOV26 650.00 C 49.26 49.26 49.26 50.71 -18.33 41 4 15 0
27NOV26 660.00 C 53.10 53.10 53.10 46.88 -17.59 41 1 18 0
27NOV26 670.00 C 0.00 0.00 0.00 43.28 -16.67 41 0 56 0
27NOV26 680.00 C 52.40 52.40 41.20 40.04 -16.29 41 49 51 +30
27NOV26 690.00 C 49.29 49.29 38.36 37.13 -15.36 42 50 63 +33
27NOV26 700.00 C 40.18 40.19 40.18 34.65 -13.41 42 34 25 +17
27NOV26 710.00 C 30.60 30.60 30.60 33.01 -11.67 43 7 30 +7
27NOV26 720.00 C 40.04 40.04 40.04 28.94 -13.37 42 15 42 +9
27NOV26 730.00 C 0.00 0.00 0.00 26.98 -12.61 42 0 15 0
27NOV26 740.00 C 0.00 0.00 0.00 24.72 -11.37 42 0 17 0
27NOV26 750.00 C 0.00 0.00 0.00 22.62 -12.09 42 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 20.68 -11.17 42 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 18.89 -10.53 42 0 0 0
27NOV26 780.00 C 19.00 19.00 19.00 17.76 -9.44 43 1 1 +1
27NOV26 790.00 C 0.00 0.00 0.00 15.72 -9.26 42 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 14.32 -8.44 42 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 13.04 -8.03 42 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 11.86 -7.54 42 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 10.78 -6.95 42 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 9.79 -6.29 42 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 8.88 -5.99 42 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 8.05 -5.60 42 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 7.30 -4.78 42 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 6.61 -4.29 42 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 5.98 -4.07 42 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 5.41 -3.81 42 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 4.89 -3.50 42 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 4.42 -3.15 42 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 3.99 -2.91 42 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 3.60 -2.74 42 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 3.25 -2.53 42 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 2.93 - 42 0 0 -
30DEC26 320.00 C 0.00 0.00 0.00 311.90 -33.31 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 302.09 -33.28 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 292.31 -33.25 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 282.57 -33.18 41 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 272.87 -33.12 41 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 263.23 -33.01 41 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 253.65 -32.92 41 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 244.14 -32.76 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 234.73 -32.63 41 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 225.41 -32.41 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 216.20 -32.24 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 207.12 -31.96 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 198.18 -31.71 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 189.40 -31.38 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 180.77 -31.01 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 172.33 -30.68 41 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 164.08 -30.16 41 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 156.03 -29.79 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 148.19 -29.28 41 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 140.58 -28.65 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 133.19 -28.22 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 126.04 -27.55 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 119.13 -26.91 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 112.47 -26.36 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 106.05 -25.56 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 99.89 -24.89 41 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 93.98 -24.28 41 0 136 0
30DEC26 590.00 C 0.00 0.00 0.00 85.67 -23.56 39 0 261 0
30DEC26 600.00 C 78.00 78.00 78.00 81.31 -21.11 40 1 729 +1
30DEC26 610.00 C 85.90 85.90 85.90 77.76 -20.06 41 1 174 -1
30DEC26 620.00 C 0.00 0.00 0.00 70.66 -22.18 40 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 66.13 -21.11 40 0 78 0
30DEC26 640.00 C 62.39 62.39 62.39 61.83 -19.15 40 10 1,031 +9
30DEC26 650.00 C 0.00 0.00 0.00 57.76 -19.33 40 0 116 0
30DEC26 660.00 C 0.00 0.00 0.00 54.13 -17.17 40 0 606 0
30DEC26 670.00 C 0.00 0.00 0.00 50.52 -16.60 40 0 459 0
30DEC26 680.00 C 0.00 0.00 0.00 46.81 -17.38 40 0 123 0
30DEC26 690.00 C 0.00 0.00 0.00 44.24 -15.88 41 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 41.38 -13.97 41 0 65 0
30DEC26 710.00 C 0.00 0.00 0.00 38.79 -14.22 41 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 36.22 -13.60 41 0 1,248 0
30DEC26 730.00 C 0.00 0.00 0.00 33.91 -12.95 41 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 31.76 -12.38 42 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 29.57 -11.00 42 0 136 0
30DEC26 760.00 C 0.00 0.00 0.00 26.57 -11.25 41 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 24.58 -11.54 41 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 22.73 -10.88 41 0 629 0
30DEC26 790.00 C 0.00 0.00 0.00 21.63 -9.78 42 0 444 0
30DEC26 800.00 C 21.80 21.80 21.80 19.39 -9.83 41 10 1,186 +10
30DEC26 810.00 C 0.00 0.00 0.00 17.89 -9.13 41 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 16.50 -8.50 41 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 15.21 -8.14 41 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 14.01 -7.70 41 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 12.90 -7.16 41 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 11.88 -6.53 41 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 10.93 -6.23 41 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 10.05 -5.92 41 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 9.23 -5.54 41 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 8.48 -5.10 41 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 7.79 -4.67 41 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 7.15 -4.47 41 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 6.56 -4.22 41 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 6.02 -3.92 41 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 5.52 -3.31 41 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.06 -3.27 41 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 4.64 -2.90 41 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.25 -2.73 41 0 60 0
30DEC26 990.00 C 0.00 0.00 0.00 4.01 -2.61 41 0 1,186 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.56 -2.31 41 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 314.88 -33.02 40 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 305.35 -32.91 40 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 295.88 -32.79 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 286.48 -32.63 40 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 277.16 -32.49 40 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 267.94 -32.25 40 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 258.82 -32.08 40 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 249.81 -31.82 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 240.93 -31.55 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 232.18 -31.28 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 223.57 -30.87 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 215.12 -30.59 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 206.82 -30.21 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 198.69 -29.68 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 190.74 -29.38 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 182.97 -28.90 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 175.38 -28.27 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 167.99 -27.94 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 160.80 -27.40 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 153.80 -26.67 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 147.02 -26.26 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 140.43 -25.74 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 134.06 -25.00 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 127.89 -24.38 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 121.93 -23.92 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 116.18 -23.25 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 110.63 -22.38 40 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 102.13 -25.09 38 0 342 0
30MAR27 600.00 C 94.41 94.41 94.41 100.15 -21.40 40 15 334 +15
30MAR27 610.00 C 91.05 91.05 91.05 95.21 -20.66 40 30 406 +30
30MAR27 620.00 C 86.00 86.00 86.00 87.75 -20.81 39 5 1,343 +5
30MAR27 630.00 C 0.00 0.00 0.00 83.34 -18.79 39 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 79.11 -18.88 39 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 75.06 -18.90 39 0 754 0
30MAR27 660.00 C 0.00 0.00 0.00 71.18 -16.70 39 0 666 0
30MAR27 670.00 C 72.90 72.90 72.90 67.47 -17.48 39 1 88 0
30MAR27 680.00 C 0.00 0.00 0.00 63.93 -16.89 39 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 60.55 -16.75 39 0 3 0
30MAR27 700.00 C 61.00 61.00 61.00 57.32 -14.96 39 4 37 0
30MAR27 710.00 C 0.00 0.00 0.00 54.25 -14.35 39 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 52.91 -12.32 40 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 50.03 -11.97 40 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 47.30 -11.74 40 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 44.70 -11.13 40 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 42.22 -11.68 40 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 39.88 -11.34 40 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 37.65 -12.34 40 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 35.54 -10.31 40 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 33.53 -9.63 40 0 240 0
30MAR27 810.00 C 0.00 0.00 0.00 31.63 -9.32 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 29.84 -9.76 40 0 66 0
30MAR27 830.00 C 0.00 0.00 0.00 28.98 -8.92 41 0 982 0
30MAR27 840.00 C 0.00 0.00 0.00 26.52 -8.21 40 0 75 0
30MAR27 850.00 C 0.00 0.00 0.00 24.99 -7.66 40 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 23.55 -7.26 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 22.19 -7.07 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 20.90 -6.80 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 19.68 -6.47 40 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 18.53 -6.07 40 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 17.44 -5.61 40 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 16.42 -5.40 40 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 15.45 -5.24 40 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 14.54 -5.03 40 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 13.68 -4.76 40 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 12.87 - 40 0 0 -
29JUN27 320.00 C 0.00 0.00 0.00 315.71 -35.48 40 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 306.35 -35.46 40 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 297.06 -35.48 40 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 287.91 -35.44 40 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 278.79 -35.38 40 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 269.88 -35.34 40 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 261.08 -35.22 40 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 252.29 -35.12 40 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 243.87 -34.96 40 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 235.50 -34.74 40 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 227.13 -34.55 40 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 219.22 -34.31 40 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 211.38 -34.01 40 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 203.54 -33.70 40 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 196.08 -33.40 40 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 188.86 -33.00 40 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 181.65 -32.59 40 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 174.55 -32.18 40 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 167.97 -31.76 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 161.46 -31.27 40 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 155.04 -30.68 40 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 148.65 -30.29 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 142.89 -29.75 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 137.17 -29.16 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 131.54 -28.48 40 0 30 0
29JUN27 570.00 C 123.12 123.12 123.12 125.91 -27.92 40 1 1 +1
29JUN27 580.00 C 125.60 125.60 125.60 120.78 -27.49 40 1 1 +1
29JUN27 590.00 C 0.00 0.00 0.00 112.41 -30.30 39 0 0 0
29JUN27 600.00 C 137.00 137.00 115.48 107.71 -29.44 39 4 5 +4
29JUN27 610.00 C 0.00 0.00 0.00 103.02 -28.56 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 98.41 -28.14 39 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 94.47 -23.64 39 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 90.49 -22.97 39 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 86.56 -22.26 39 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 82.84 -21.33 39 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 79.27 -20.90 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 75.85 -20.42 39 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 72.58 -19.79 39 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 69.29 -19.18 39 0 22 0
29JUN27 710.00 C 0.00 0.00 0.00 67.29 -17.28 40 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 64.48 -16.65 40 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 61.82 -16.13 40 0 26 0
29JUN27 740.00 C 67.00 67.00 67.00 59.27 -15.49 40 5 23 -5
29JUN27 750.00 C 0.00 0.00 0.00 56.83 -16.96 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 54.51 -16.00 40 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 52.28 -14.96 40 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 48.94 -15.70 40 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 46.93 -15.10 40 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 44.92 -14.51 40 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 42.91 -13.91 40 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 39.68 -14.53 40 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 38.90 -12.71 40 0 51 0
29JUN27 840.00 C 0.00 0.00 0.00 36.18 -13.40 40 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 34.80 -12.77 40 0 76 0
29JUN27 860.00 C 0.00 0.00 0.00 33.32 -12.24 40 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 32.31 -11.25 40 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 30.82 -10.73 40 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 29.33 -10.21 40 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 27.84 -9.91 40 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 26.38 -9.87 40 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 25.30 -9.46 40 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 24.22 -9.04 40 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 23.14 -8.62 40 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 22.06 -8.20 40 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 20.99 - 40 0 0 -
TOTAL CALL 2,961 67,823 +1,579
07AUG26 505.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 515.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
07AUG26 525.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 106 0 54 0
07AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 101 0 101 0
07AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 96 0 27 0
07AUG26 545.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
07AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
07AUG26 555.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
07AUG26 560.00 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
07AUG26 565.00 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
07AUG26 570.00 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
07AUG26 575.00 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
07AUG26 580.00 P 0.17 0.17 0.17 0.01 0.00 53 1 54 -1
07AUG26 585.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 68 0
07AUG26 590.00 P 0.00 0.00 0.00 0.06 +0.05 51 0 76 0
07AUG26 595.00 P 0.00 0.00 0.00 0.14 +0.13 51 0 30 0
07AUG26 600.00 P 0.40 0.93 0.40 0.33 +0.31 52 36 609 -8
07AUG26 605.00 P 1.45 1.45 1.45 0.66 +0.62 52 2 32 0
07AUG26 610.00 P 1.34 2.34 1.34 1.25 +1.16 52 43 139 +33
07AUG26 615.00 P 2.70 2.70 2.70 2.18 +2.02 52 2 88 +2
07AUG26 620.00 P 1.17 4.55 1.17 3.59 +3.30 52 111 141 0
07AUG26 625.00 P 0.48 6.10 0.48 5.52 +5.01 53 53 82 +27
07AUG26 630.00 P 2.50 8.64 2.50 8.08 +7.18 53 86 59 -19
07AUG26 635.00 P 4.30 11.80 3.90 11.18 +9.73 54 47 74 +30
07AUG26 640.00 P 1.81 17.66 1.74 14.88 +12.63 56 142 79 +29
07AUG26 645.00 P 2.67 16.50 2.67 18.44 +15.10 51 68 488 +6
07AUG26 650.00 P 3.00 14.00 2.80 22.81 +18.03 51 142 71 -26
07AUG26 655.00 P 3.31 6.12 3.31 27.42 +20.80 51 45 223 -15
07AUG26 660.00 P 5.54 19.50 5.54 32.19 +23.31 51 6 32 +4
07AUG26 665.00 P 6.45 40.00 6.45 38.19 +26.61 82 39 29 +16
07AUG26 670.00 P 13.00 30.00 13.00 42.03 +27.33 52 8 27 0
07AUG26 675.00 P 0.00 0.00 0.00 47.00 +28.77 0 0 6 0
07AUG26 680.00 P 21.46 55.00 21.46 53.56 +31.44 112 30 25 +10
07AUG26 685.00 P 25.00 25.00 25.00 57.00 +31.45 0 5 1 -10
07AUG26 690.00 P 0.00 0.00 0.00 62.00 +32.12 0 0 0 0
07AUG26 695.00 P 0.00 0.00 0.00 67.00 +32.58 0 0 0 0
07AUG26 700.00 P 0.00 0.00 0.00 72.00 +32.90 0 0 0 -5
07AUG26 705.00 P 0.00 0.00 0.00 77.00 +33.11 0 0 0 0
07AUG26 710.00 P 0.00 0.00 0.00 82.00 +33.24 0 0 0 0
07AUG26 715.00 P 0.00 0.00 0.00 87.00 +33.33 0 0 0 0
07AUG26 720.00 P 0.00 0.00 0.00 92.00 +33.37 0 0 0 0
07AUG26 725.00 P 0.00 0.00 0.00 97.00 +33.40 0 0 0 0
07AUG26 730.00 P 0.00 0.00 0.00 102.00 +33.42 0 0 0 0
07AUG26 735.00 P 0.00 0.00 0.00 107.00 +33.42 0 0 0 0
07AUG26 740.00 P 0.00 0.00 0.00 112.00 +33.43 0 0 0 0
07AUG26 745.00 P 0.00 0.00 0.00 117.00 +33.43 0 0 0 0
07AUG26 750.00 P 0.00 0.00 0.00 122.00 +33.43 0 0 0 0
07AUG26 755.00 P 0.00 0.00 0.00 127.00 - 0 0 0 -
07AUG26 760.00 P 0.00 0.00 0.00 132.00 - 0 0 0 -
07AUG26 765.00 P 0.00 0.00 0.00 137.00 - 0 0 0 -
14AUG26 520.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 20 0
14AUG26 525.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 0.06 +0.05 44 0 12 0
14AUG26 535.00 P 0.00 0.00 0.00 0.10 +0.09 45 0 18 0
14AUG26 540.00 P 0.00 0.00 0.00 0.15 +0.13 45 0 0 0
14AUG26 545.00 P 0.66 0.66 0.66 0.23 +0.20 45 2 2 +2
14AUG26 550.00 P 0.70 0.97 0.70 0.33 +0.29 45 12 19 +12
14AUG26 555.00 P 0.00 0.00 0.00 0.48 +0.42 45 0 0 0
14AUG26 560.00 P 1.16 1.30 1.16 0.70 +0.60 45 2 13 +2
14AUG26 565.00 P 1.08 1.78 1.08 0.96 +0.81 45 11 11 +11
14AUG26 570.00 P 1.25 2.07 1.25 1.32 +1.11 45 25 26 +25
14AUG26 575.00 P 2.60 2.60 2.60 1.78 +1.47 45 16 1 -14
14AUG26 580.00 P 1.88 3.10 1.88 2.32 +1.88 45 61 62 +59
14AUG26 585.00 P 0.00 0.00 0.00 3.04 +2.45 45 0 63 0
14AUG26 590.00 P 2.50 4.92 2.50 3.90 +3.05 45 29 58 +23
14AUG26 595.00 P 1.86 6.00 1.86 4.88 +3.73 45 54 48 +33
14AUG26 600.00 P 1.55 7.50 1.55 6.15 +4.64 45 515 179 -260
14AUG26 605.00 P 2.24 6.80 2.24 7.56 +5.56 45 20 75 0
14AUG26 610.00 P 2.49 8.05 2.49 9.19 +6.64 45 72 69 +23
14AUG26 615.00 P 3.19 10.35 2.89 11.10 +7.82 46 25 37 -3
14AUG26 620.00 P 2.99 14.21 2.99 13.14 +9.01 46 128 129 +89
14AUG26 625.00 P 4.55 15.93 4.39 15.56 +10.45 46 20 229 +3
14AUG26 630.00 P 5.42 18.90 5.42 18.15 +11.82 46 50 59 +34
14AUG26 635.00 P 6.70 17.00 6.70 20.94 +13.30 46 6 23 +4
14AUG26 640.00 P 8.49 8.49 8.49 23.98 +14.78 46 15 32 +15
14AUG26 645.00 P 10.60 26.30 10.60 27.25 +16.23 47 4 23 0
14AUG26 650.00 P 11.10 11.10 11.10 30.03 +16.99 45 4 11 +4
14AUG26 655.00 P 12.12 17.05 12.12 33.63 +18.36 45 21 31 +20
14AUG26 660.00 P 16.50 27.50 16.50 37.46 +19.77 45 23 19 +10
14AUG26 665.00 P 0.00 0.00 0.00 41.43 +21.02 45 0 0 0
14AUG26 670.00 P 0.00 0.00 0.00 45.55 +22.31 45 0 0 0
14AUG26 675.00 P 20.30 25.86 20.30 49.84 +23.41 45 20 20 +20
14AUG26 680.00 P 0.00 0.00 0.00 54.20 +24.51 45 0 5 0
14AUG26 685.00 P 0.00 0.00 0.00 58.73 +25.44 45 0 0 0
14AUG26 690.00 P 0.00 0.00 0.00 63.29 +27.40 45 0 0 0
14AUG26 695.00 P 0.00 0.00 0.00 67.99 +28.27 45 0 0 0
14AUG26 700.00 P 0.00 0.00 0.00 72.71 +29.08 45 0 0 0
14AUG26 705.00 P 0.00 0.00 0.00 77.51 +29.76 45 0 0 0
14AUG26 710.00 P 0.00 0.00 0.00 82.35 +30.40 45 0 0 0
14AUG26 715.00 P 0.00 0.00 0.00 87.23 +30.92 45 0 0 0
14AUG26 720.00 P 0.00 0.00 0.00 92.14 +31.40 45 0 0 0
14AUG26 725.00 P 0.00 0.00 0.00 97.08 +31.79 45 0 0 0
14AUG26 730.00 P 0.00 0.00 0.00 102.04 +32.14 45 0 0 0
14AUG26 735.00 P 0.00 0.00 0.00 107.01 +32.41 44 0 0 0
14AUG26 740.00 P 0.00 0.00 0.00 112.00 +32.66 0 0 0 0
14AUG26 745.00 P 0.00 0.00 0.00 117.00 +32.85 0 0 0 0
14AUG26 750.00 P 0.00 0.00 0.00 122.00 +33.01 0 0 0 0
14AUG26 755.00 P 0.00 0.00 0.00 127.00 - 0 0 0 -
14AUG26 760.00 P 0.00 0.00 0.00 132.00 - 0 0 0 -
14AUG26 765.00 P 0.00 0.00 0.00 137.00 - 0 0 0 -
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 48 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 450.00 P 0.32 0.32 0.32 0.01 0.00 42 1 1 +1
28AUG26 460.00 P 0.32 0.39 0.32 0.03 +0.02 44 10 14 +10
28AUG26 470.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 47 0
28AUG26 480.00 P 0.69 0.69 0.67 0.12 +0.09 44 17 27 +17
28AUG26 490.00 P 0.00 0.00 0.00 0.20 +0.14 43 0 10 0
28AUG26 500.00 P 0.86 0.86 0.86 0.35 +0.24 43 1 103 -1
28AUG26 510.00 P 1.07 1.18 1.07 0.59 +0.41 43 3 227 +2
28AUG26 520.00 P 0.00 0.00 0.00 0.94 +0.63 43 0 607 0
28AUG26 530.00 P 1.27 1.27 1.27 1.50 +1.00 44 5 197 -5
28AUG26 540.00 P 2.50 2.91 2.50 2.24 +1.43 44 36 253 +33
28AUG26 550.00 P 2.00 4.16 2.00 3.29 +2.04 44 33 216 +32
28AUG26 560.00 P 3.34 5.41 3.34 4.70 +2.84 44 99 346 +67
28AUG26 570.00 P 3.88 7.25 3.88 6.50 +3.73 44 82 2,398 +43
28AUG26 580.00 P 3.44 9.52 3.44 8.74 +4.94 44 146 1,604 -10
28AUG26 590.00 P 7.33 12.30 7.33 11.45 +6.42 44 80 721 +20
28AUG26 600.00 P 6.22 15.37 5.78 14.45 +7.64 44 127 3,866 +59
28AUG26 610.00 P 8.04 17.83 8.04 18.36 +9.40 44 53 466 +1
28AUG26 620.00 P 11.00 24.75 11.00 22.72 +11.23 44 37 359 +11
28AUG26 630.00 P 12.90 28.00 12.61 28.00 +13.38 44 110 486 +58
28AUG26 640.00 P 17.00 28.10 17.00 33.07 +14.77 43 33 555 +20
28AUG26 650.00 P 19.30 32.00 19.30 39.26 +16.39 43 3 453 +1
28AUG26 660.00 P 0.00 0.00 0.00 45.91 +17.97 43 0 154 0
28AUG26 670.00 P 43.00 49.00 40.00 54.57 +20.85 46 10 217 +4
28AUG26 680.00 P 0.00 0.00 0.00 60.69 +20.84 43 0 293 0
28AUG26 690.00 P 44.18 67.70 44.18 68.72 +22.07 43 29 759 -29
28AUG26 700.00 P 60.00 75.60 60.00 77.04 +24.61 43 36 1,063 -18
28AUG26 710.00 P 0.00 0.00 0.00 85.80 +26.08 43 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 94.76 +27.32 43 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 103.91 +28.32 43 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 113.33 +29.37 43 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 126.54 +35.13 59 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 134.99 +35.10 56 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 145.46 +34.44 61 0 26 0
28AUG26 780.00 P 0.00 0.00 0.00 154.28 +36.12 59 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 164.19 +36.19 61 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 175.46 +36.15 69 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 184.46 +36.98 67 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 192.00 +29.21 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 202.00 +34.09 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 212.00 +34.12 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 222.00 +32.82 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 232.00 +31.72 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 242.00 +31.15 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 252.00 +31.14 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 262.00 +33.29 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 272.00 +33.45 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 282.00 +33.45 0 0 0 -8
28AUG26 920.00 P 0.00 0.00 0.00 292.00 +33.46 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 302.00 +33.46 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 312.00 +33.46 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 322.00 +33.46 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 332.00 +33.46 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 342.00 +33.46 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 352.00 +33.46 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 362.00 +33.46 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 372.00 +33.46 0 0 0 -15
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 44 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 42 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.09 +0.05 41 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.15 +0.09 41 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.24 +0.14 41 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 0.36 +0.19 41 0 1,693 0
29SEP26 450.00 P 1.30 1.30 1.30 0.56 +0.31 41 2 2,922 0
29SEP26 460.00 P 1.53 1.53 1.53 0.82 +0.45 41 1 1,509 +1
29SEP26 470.00 P 0.00 0.00 0.00 1.15 +0.58 41 0 297 0
29SEP26 480.00 P 0.00 0.00 0.00 1.64 +0.83 41 0 589 0
29SEP26 490.00 P 2.10 2.10 2.10 2.25 +1.12 41 1 152 0
29SEP26 500.00 P 2.50 3.70 2.50 3.08 +1.50 42 69 4,326 +53
29SEP26 510.00 P 3.84 3.96 3.84 4.02 +1.91 41 96 166 +92
29SEP26 520.00 P 0.00 0.00 0.00 5.18 +2.33 41 0 173 0
29SEP26 530.00 P 7.00 7.00 7.00 6.86 +3.02 42 5 242 0
29SEP26 540.00 P 9.10 9.50 8.87 8.67 +3.91 42 67 583 -12
29SEP26 550.00 P 5.89 11.40 5.89 10.72 +4.41 42 35 1,879 +31
29SEP26 560.00 P 10.15 12.70 10.15 13.26 +5.64 42 13 427 +13
29SEP26 570.00 P 13.10 16.00 13.10 15.94 +6.60 42 20 529 +9
29SEP26 580.00 P 11.30 20.60 11.30 19.30 +7.68 42 199 836 +160
29SEP26 590.00 P 18.58 23.15 18.58 22.79 +8.69 42 7 742 +6
29SEP26 600.00 P 21.00 27.60 21.00 26.93 +9.83 42 14 1,937 +14
29SEP26 610.00 P 32.92 32.92 32.92 31.25 +11.04 42 15 1,283 -15
29SEP26 620.00 P 24.50 36.87 24.50 36.21 +12.34 43 36 239 +16
29SEP26 630.00 P 40.00 43.39 40.00 41.23 +13.02 43 35 470 +10
29SEP26 640.00 P 0.00 0.00 0.00 46.95 +14.57 43 0 493 0
29SEP26 650.00 P 36.70 45.00 36.70 52.95 +15.68 43 22 590 -12
29SEP26 660.00 P 53.54 53.73 53.54 59.35 +17.04 43 12 291 -12
29SEP26 670.00 P 64.32 64.32 64.32 66.25 +18.25 43 10 260 -10
29SEP26 680.00 P 0.00 0.00 0.00 71.43 +17.64 41 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 78.57 +18.45 41 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 86.22 +19.96 41 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 94.00 +22.54 41 0 139 0
29SEP26 720.00 P 0.00 0.00 0.00 102.10 +23.52 41 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 113.72 +27.22 46 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 118.91 +25.39 41 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 131.54 +29.14 48 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 140.64 +31.21 49 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 145.66 +24.51 41 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 159.51 +32.11 51 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 168.62 +33.61 51 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 178.24 +34.25 53 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 187.68 +30.26 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 192.82 +30.03 41 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 202.54 +27.94 41 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 216.49 +32.63 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 222.16 +30.28 41 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 232.06 +27.61 41 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 242.00 +29.94 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 252.00 +29.42 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 262.00 +30.88 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 272.00 +31.29 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 282.00 +33.45 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 292.00 +30.03 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 302.00 +33.42 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 312.00 +33.44 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 322.00 +33.45 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 332.00 +33.45 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 342.00 +33.46 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 352.00 +33.46 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 362.00 +33.46 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 372.00 +33.46 0 0 0 0
29OCT26 320.00 P 0.15 0.15 0.15 0.01 0.00 42 60 79 +60
29OCT26 330.00 P 0.17 0.17 0.17 0.02 +0.01 43 30 30 +15
29OCT26 340.00 P 0.20 0.20 0.20 0.03 +0.01 42 30 30 +30
29OCT26 350.00 P 0.44 0.44 0.44 0.05 +0.02 42 30 30 +30
29OCT26 360.00 P 0.49 0.61 0.49 0.08 +0.03 42 120 120 +120
29OCT26 370.00 P 0.58 0.61 0.58 0.13 +0.06 42 120 120 +120
29OCT26 380.00 P 0.68 0.78 0.68 0.21 +0.09 42 85 85 +85
29OCT26 390.00 P 0.82 0.85 0.82 0.31 +0.13 42 106 106 +106
29OCT26 400.00 P 0.00 0.00 0.00 0.43 +0.17 42 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.64 +0.26 42 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.89 +0.35 42 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 1.22 +0.48 42 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 1.65 +0.63 42 0 251 0
29OCT26 450.00 P 2.72 2.81 2.72 2.16 +0.80 42 60 60 +60
29OCT26 460.00 P 3.28 3.68 3.28 2.86 +1.05 42 50 111 +49
29OCT26 470.00 P 0.00 0.00 0.00 3.62 +1.29 42 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 4.67 +1.65 42 0 0 0
29OCT26 490.00 P 6.59 6.59 6.59 5.76 +1.97 42 30 30 +30
29OCT26 500.00 P 5.91 7.95 5.91 7.44 +2.65 43 137 431 +25
29OCT26 510.00 P 0.00 0.00 0.00 8.73 +2.85 42 0 17 0
29OCT26 520.00 P 7.00 11.00 7.00 10.68 +3.45 42 3 13 -1
29OCT26 530.00 P 13.55 13.55 13.55 12.71 +3.97 42 2 88 +2
29OCT26 540.00 P 0.00 0.00 0.00 15.62 +5.15 43 0 299 0
29OCT26 550.00 P 17.02 19.00 17.02 18.34 +5.84 43 24 45 -1
29OCT26 560.00 P 19.50 19.50 19.50 21.33 +6.73 43 1 139 -1
29OCT26 570.00 P 20.00 22.50 20.00 24.80 +7.56 43 6 194 +6
29OCT26 580.00 P 22.60 28.80 22.60 28.38 +8.49 43 8 236 +1
29OCT26 590.00 P 28.00 33.00 28.00 32.58 +10.24 43 2 506 +2
29OCT26 600.00 P 28.00 35.80 28.00 36.80 +10.73 43 2 316 +2
29OCT26 610.00 P 28.64 38.80 28.64 41.61 +11.78 43 14 176 +5
29OCT26 620.00 P 0.00 0.00 0.00 46.63 +12.71 43 0 187 0
29OCT26 630.00 P 0.00 0.00 0.00 51.84 +13.51 43 0 140 0
29OCT26 640.00 P 59.18 59.18 59.18 57.68 +14.59 44 2 41 0
29OCT26 650.00 P 0.00 0.00 0.00 63.54 +15.42 44 0 30 0
29OCT26 660.00 P 0.00 0.00 0.00 67.82 +14.64 42 0 63 0
29OCT26 670.00 P 0.00 0.00 0.00 74.27 +15.49 42 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 80.74 +18.15 42 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 87.80 +17.92 42 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 94.97 +19.09 42 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 102.19 +19.85 42 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 113.29 +23.33 46 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 121.35 +25.30 46 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 129.47 +24.81 46 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 138.08 +25.76 47 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 142.45 +22.35 42 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 155.41 +25.52 47 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 159.69 +22.56 42 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 168.62 +24.13 42 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 178.24 +25.28 43 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 187.68 +24.81 44 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 195.80 +24.24 42 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 205.06 +23.79 42 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 216.49 +27.24 46 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 223.94 +25.70 42 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 233.49 +29.04 42 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 243.08 +30.37 42 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 252.79 +30.21 42 0 0 0
29OCT26 890.00 P 266.06 269.22 266.06 269.22 +37.89 58 45 95 +45
29OCT26 900.00 P 273.06 278.83 273.06 278.83 +37.99 58 60 96 +45
29OCT26 910.00 P 270.93 289.56 270.93 290.64 +40.26 63 60 120 +60
29OCT26 920.00 P 277.34 277.34 277.34 300.85 +38.88 64 15 165 +15
29OCT26 930.00 P 304.74 304.74 304.74 311.08 +41.46 66 15 15 +15
29OCT26 940.00 P 296.97 296.97 296.97 321.36 +42.00 68 15 15 +15
29OCT26 950.00 P 306.29 321.92 306.29 331.15 +42.02 68 52 52 +52
29OCT26 960.00 P 316.00 331.69 315.16 340.93 - 69 134 134 -
27NOV26 320.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.09 +0.04 42 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.14 +0.07 42 0 0 0
27NOV26 350.00 P 0.69 0.69 0.69 0.21 +0.10 42 15 15 +15
27NOV26 360.00 P 0.00 0.00 0.00 0.31 +0.14 42 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.44 +0.19 42 0 0 0
27NOV26 380.00 P 0.82 0.82 0.82 0.63 +0.27 42 75 75 +75
27NOV26 390.00 P 0.00 0.00 0.00 0.84 +0.35 42 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 1.17 +0.48 42 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 1.51 +0.60 42 0 0 0
27NOV26 420.00 P 2.97 2.97 2.97 2.03 +0.79 42 60 60 +60
27NOV26 430.00 P 3.40 3.40 3.40 2.56 +0.98 42 15 15 +15
27NOV26 440.00 P 3.37 3.37 3.37 3.33 +1.23 42 15 125 0
27NOV26 450.00 P 4.86 4.86 4.70 4.23 +1.61 42 62 62 +32
27NOV26 460.00 P 0.00 0.00 0.00 5.19 +1.83 42 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 6.30 +2.17 42 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 7.72 +2.59 42 0 16 0
27NOV26 490.00 P 8.50 8.50 8.50 8.98 +2.75 42 2 2 +2
27NOV26 500.00 P 9.40 11.30 9.40 11.30 +3.81 42 31 31 +31
27NOV26 510.00 P 0.00 0.00 0.00 13.08 +4.06 42 0 0 0
27NOV26 520.00 P 13.30 13.30 13.30 15.18 +4.62 42 1 1 +1
27NOV26 530.00 P 0.00 0.00 0.00 17.84 +5.27 42 0 0 0
27NOV26 540.00 P 16.00 21.30 16.00 20.51 +5.88 42 23 23 +23
27NOV26 550.00 P 23.90 23.90 23.90 23.84 +6.92 42 1 1 +1
27NOV26 560.00 P 23.77 23.77 23.77 27.56 +7.98 43 1 3 +1
27NOV26 570.00 P 26.00 26.00 26.00 31.21 +8.95 43 4 5 +4
27NOV26 580.00 P 29.50 29.50 29.50 35.37 +10.14 43 4 13 +4
27NOV26 590.00 P 0.00 0.00 0.00 39.61 +11.69 43 0 1 0
27NOV26 600.00 P 35.42 44.95 35.42 43.98 +11.01 43 4 20 +3
27NOV26 610.00 P 0.00 0.00 0.00 49.03 +12.02 43 0 32 0
27NOV26 620.00 P 0.00 0.00 0.00 54.09 +12.76 43 0 62 0
27NOV26 630.00 P 0.00 0.00 0.00 59.36 +13.54 43 0 67 0
27NOV26 640.00 P 66.40 66.40 66.40 65.23 +14.43 43 5 41 0
27NOV26 650.00 P 57.64 57.64 57.64 71.12 +15.21 44 15 15 +15
27NOV26 660.00 P 0.00 0.00 0.00 74.92 +13.92 42 0 15 0
27NOV26 670.00 P 0.00 0.00 0.00 81.40 +14.68 42 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 87.89 +15.22 42 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 94.42 +15.84 42 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 102.84 +17.85 43 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 112.06 +21.98 45 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 119.52 +22.61 45 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 127.37 +23.11 45 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 131.51 +20.26 42 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 139.38 +20.64 42 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 151.77 +25.18 46 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 155.75 +24.22 42 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 164.17 +24.79 42 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 172.62 +25.37 42 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 181.27 +26.10 42 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 190.14 +22.02 42 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 199.04 +27.07 42 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 207.97 +26.70 42 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 217.10 +27.85 42 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 226.35 +28.11 42 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 235.63 +28.96 42 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 244.95 +29.37 42 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 254.40 +29.86 42 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 269.22 +35.45 51 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 278.83 +35.80 52 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 290.64 +38.32 55 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 300.85 +38.88 57 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 311.08 +39.96 58 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 321.36 +40.68 60 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 331.15 +40.89 60 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 340.93 - 61 0 0 -
30DEC26 320.00 P 0.00 0.00 0.00 0.16 +0.07 41 0 0 0
30DEC26 330.00 P 0.64 0.64 0.64 0.24 +0.11 41 29 29 +29
30DEC26 340.00 P 0.00 0.00 0.00 0.35 +0.15 41 0 0 0
30DEC26 350.00 P 0.95 0.95 0.95 0.48 +0.21 41 31 31 +31
30DEC26 360.00 P 0.00 0.00 0.00 0.68 +0.28 41 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.89 +0.36 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.23 +0.48 41 0 626 0
30DEC26 390.00 P 0.00 0.00 0.00 1.57 +0.61 41 0 148 0
30DEC26 400.00 P 2.08 2.68 2.00 2.08 +0.77 41 53 2,002 +22
30DEC26 410.00 P 0.00 0.00 0.00 2.61 +0.96 41 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.33 +1.18 41 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 4.11 +1.43 41 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 5.09 +1.71 41 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 6.20 +2.04 41 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 7.42 +2.38 41 0 495 0
30DEC26 470.00 P 9.55 9.79 9.55 8.96 +2.80 41 90 245 0
30DEC26 480.00 P 11.29 11.29 11.29 10.51 +3.23 41 30 249 +30
30DEC26 490.00 P 12.78 12.78 12.78 12.45 +3.70 41 1 127 0
30DEC26 500.00 P 15.30 15.30 15.30 14.52 +4.23 41 2 262 +2
30DEC26 510.00 P 0.00 0.00 0.00 16.68 +4.44 41 0 46 0
30DEC26 520.00 P 18.00 18.00 18.00 19.36 +5.33 41 1 84 0
30DEC26 530.00 P 0.00 0.00 0.00 22.05 +5.47 41 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 25.02 +6.00 41 0 203 0
30DEC26 550.00 P 0.00 0.00 0.00 28.92 +7.14 42 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 32.75 +8.19 42 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 36.63 +9.38 42 0 361 0
30DEC26 580.00 P 0.00 0.00 0.00 40.89 +10.58 42 0 112 0
30DEC26 590.00 P 0.00 0.00 0.00 45.17 +12.11 42 0 391 0
30DEC26 600.00 P 45.00 49.87 45.00 49.81 +11.20 42 5 2,572 +4
30DEC26 610.00 P 0.00 0.00 0.00 54.89 +12.02 42 0 109 0
30DEC26 620.00 P 46.55 52.73 46.55 59.98 +12.83 42 11 655 +11
30DEC26 630.00 P 0.00 0.00 0.00 65.28 +13.98 42 0 205 0
30DEC26 640.00 P 0.00 0.00 0.00 71.18 +14.43 42 0 1,029 0
30DEC26 650.00 P 0.00 0.00 0.00 77.09 +15.25 43 0 1,099 0
30DEC26 660.00 P 0.00 0.00 0.00 83.03 +16.07 43 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 89.60 +16.83 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 96.30 +20.76 43 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 103.03 +18.43 43 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 109.96 +19.18 43 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 117.39 +20.53 43 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 124.84 +22.56 44 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 128.48 +18.23 41 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 136.05 +19.25 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 143.91 +19.80 41 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 151.80 +19.48 41 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 159.73 +20.61 41 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 167.92 +20.24 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 176.35 +19.99 41 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 184.80 +20.31 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 193.29 +20.64 41 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 201.94 +21.03 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 210.83 +26.67 41 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 219.75 +27.14 41 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 228.70 +27.61 41 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 237.70 +21.80 41 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 246.94 +28.48 41 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 256.23 +28.86 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 269.22 +32.91 46 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 278.83 +33.55 47 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 290.64 +36.29 50 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 300.85 +37.23 51 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 311.08 +38.16 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 321.36 +39.11 54 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 331.15 +39.53 54 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 340.93 +39.85 55 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 342.40 +31.75 41 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 352.25 +31.99 41 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 362.13 +32.24 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 372.03 +32.47 41 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.87 +0.37 40 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 1.15 +0.48 40 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.50 +0.61 40 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.89 +0.74 40 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 2.43 +0.93 40 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.97 +1.11 40 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 3.73 +1.34 40 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.53 +1.60 40 0 292 0
30MAR27 400.00 P 5.32 5.80 5.32 5.43 +1.83 40 34 1,858 +34
30MAR27 410.00 P 6.17 6.18 6.17 6.58 +2.19 40 90 186 +90
30MAR27 420.00 P 7.36 7.36 7.36 7.72 +2.53 40 30 61 +30
30MAR27 430.00 P 0.00 0.00 0.00 9.13 +2.84 40 0 32 0
30MAR27 440.00 P 10.90 12.07 10.90 11.04 +3.39 41 60 1,118 -60
30MAR27 450.00 P 0.00 0.00 0.00 12.30 +3.70 40 0 54 0
30MAR27 460.00 P 0.00 0.00 0.00 14.28 +4.11 40 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 16.39 +4.65 40 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 18.51 +5.14 40 0 89 0
30MAR27 490.00 P 21.30 21.30 21.30 21.05 +5.58 40 1 59 +1
30MAR27 500.00 P 22.50 24.00 22.50 23.78 +6.21 40 28 116 +28
30MAR27 510.00 P 0.00 0.00 0.00 26.52 +6.83 40 0 35 0
30MAR27 520.00 P 0.00 0.00 0.00 29.56 +7.22 40 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 32.99 +7.93 40 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 36.44 +8.64 40 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 39.32 +8.44 40 0 57 0
30MAR27 560.00 P 0.00 0.00 0.00 45.32 +11.02 41 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 49.61 +11.88 41 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 54.03 +12.84 41 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 58.56 +13.69 41 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 63.69 +12.75 41 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 68.84 +14.51 41 0 364 0
30MAR27 620.00 P 0.00 0.00 0.00 74.01 +14.36 41 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 79.39 +16.17 41 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 85.34 +15.45 41 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 91.31 +17.62 41 0 652 0
30MAR27 660.00 P 94.24 94.24 94.24 97.31 +17.28 42 5 675 +5
30MAR27 670.00 P 81.68 81.68 81.68 103.36 +17.28 42 3 61 -3
30MAR27 680.00 P 0.00 0.00 0.00 106.88 +16.19 40 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 116.85 +18.85 42 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 120.03 +16.03 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 126.65 +17.26 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 133.59 +16.46 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 140.86 +16.98 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 148.16 +17.49 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 155.48 +21.98 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 162.85 +22.21 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 170.56 +22.65 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 178.49 +23.29 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 186.43 +23.91 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 194.41 +24.51 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 202.43 +24.73 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 210.68 +25.06 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 219.16 +25.60 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 227.67 +26.13 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 236.20 +26.65 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 244.78 +26.97 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 253.41 +27.13 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 262.33 +27.54 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 271.30 +27.98 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 280.30 +28.42 40 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 290.64 +30.14 41 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 300.85 +31.47 42 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 311.08 +32.74 43 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 321.36 +34.03 44 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 331.15 +34.80 45 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 340.93 - 46 0 0 -
29JUN27 320.00 P 1.84 1.84 1.84 2.44 +0.93 40 30 30 +30
29JUN27 330.00 P 0.00 0.00 0.00 3.08 +1.20 40 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 3.80 +1.44 40 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 4.62 +1.71 40 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 5.46 +1.99 40 0 0 0
29JUN27 370.00 P 8.00 8.00 8.00 6.60 +2.32 40 1 1 +1
29JUN27 380.00 P 0.00 0.00 0.00 7.77 +2.67 40 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 8.97 +3.00 40 0 0 0
29JUN27 400.00 P 11.00 12.00 10.90 10.59 +3.46 40 12 12 +12
29JUN27 410.00 P 0.00 0.00 0.00 12.20 +3.90 40 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 13.83 +4.32 40 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 15.93 +4.82 40 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 18.08 +5.36 40 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 20.24 +5.90 40 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 22.75 +6.40 40 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 25.52 +7.03 40 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 28.30 +7.66 40 0 0 0
29JUN27 490.00 P 26.85 26.85 26.85 31.10 +8.17 40 1 1 +1
29JUN27 500.00 P 0.00 0.00 0.00 34.51 +8.82 40 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 37.98 +8.66 40 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 41.47 +9.29 40 0 10 0
29JUN27 530.00 P 0.00 0.00 0.00 44.99 +9.67 40 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 49.20 +10.31 40 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 55.03 +12.56 41 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 59.40 +13.33 41 0 127 0
29JUN27 570.00 P 62.83 62.83 62.83 63.79 +13.94 41 1 79 +1
29JUN27 580.00 P 64.84 64.84 64.84 68.76 +14.55 41 1 48 +1
29JUN27 590.00 P 69.73 73.57 69.73 73.92 +15.35 41 4 36 0
29JUN27 600.00 P 61.68 61.68 61.68 79.09 +16.13 41 6 55 0
29JUN27 610.00 P 0.00 0.00 0.00 84.27 +16.89 41 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 89.62 +17.27 41 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 95.58 +18.05 41 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 101.44 +18.71 41 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 107.51 +19.56 41 0 36 0
29JUN27 660.00 P 0.00 0.00 0.00 113.51 +20.29 42 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 118.01 +18.88 41 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 122.74 +17.60 40 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 129.27 +18.11 40 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 135.81 +18.60 40 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 142.37 +22.66 40 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 148.98 +22.88 40 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 156.11 +23.41 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 163.32 +24.01 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 170.54 +24.59 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 177.78 +25.15 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 185.04 +25.64 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 192.39 +25.68 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 200.21 +26.18 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 208.03 +26.66 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 215.86 +27.11 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 223.72 +27.56 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 231.59 +27.95 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 239.50 +27.91 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 247.79 +28.23 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 256.15 +28.60 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 264.52 +28.95 40 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 272.90 +29.27 40 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 281.31 +29.57 40 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 289.75 +29.69 40 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 298.28 +29.70 40 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 307.09 +29.96 40 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 315.91 +30.20 40 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 324.77 +30.45 40 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 333.64 +30.68 40 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 342.53 - 40 0 0 -
TOTAL PUT 5,822 81,296 +2,396
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$ 3.805
28AUG26 2.80 C 0.00 0.00 0.00 1.04 -0.08 92 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.92 -0.09 65 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.82 -0.09 58 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.72 -0.10 51 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.62 -0.10 45 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.52 -0.09 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.42 -0.09 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.33 -0.08 31 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.23 -0.08 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.16 -0.07 25 0 10 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 -0.05 25 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 -0.04 23 0 130 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 754 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.02 22 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 28 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.04 -0.08 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 -0.10 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 -0.09 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.73 -0.09 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.63 -0.09 30 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 -0.10 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 -0.09 25 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 -0.09 23 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 -0.07 25 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 -0.06 24 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.05 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.05 22 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.02 24 0 101 0
29SEP26 4.20 C 0.04 0.04 0.04 0.03 -0.02 24 5 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 24 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.05 -0.08 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.95 -0.08 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.85 -0.08 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.75 -0.09 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.65 -0.08 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.56 -0.07 28 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.47 -0.07 26 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.38 -0.07 23 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.31 -0.07 24 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.23 -0.06 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.18 -0.06 22 0 6 0
29OCT26 3.90 C 0.00 0.00 0.00 0.13 -0.05 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.07 -0.03 22 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 -0.03 23 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 -0.02 24 0 10 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.86 -0.07 33 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.76 -0.08 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.66 -0.08 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.57 -0.07 25 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.48 -0.07 23 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.40 -0.07 22 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.33 -0.06 22 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.25 -0.08 20 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.20 -0.05 21 0 30 0
27NOV26 3.90 C 0.00 0.00 0.00 0.16 -0.04 22 0 30 0
27NOV26 4.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.06 -0.08 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 -0.08 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.86 -0.08 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.76 -0.08 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.67 -0.08 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 -0.08 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.49 -0.07 25 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 -0.07 24 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.07 24 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 -0.06 24 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 -0.05 23 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.05 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.04 22 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.02 23 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.02 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.01 24 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.50 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 1.06 -0.08 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.96 -0.09 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.86 -0.09 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 -0.08 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 -0.09 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.58 -0.09 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 -0.08 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 -0.07 23 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 -0.07 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.06 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.03 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.02 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.02 21 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.02 21 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.02 20 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.02 19 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.07 -0.07 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.97 -0.08 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.87 -0.08 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.78 -0.08 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.62 -0.07 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 -0.07 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.47 -0.07 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.41 -0.06 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.36 -0.05 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.31 -0.05 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 -0.04 23 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 -0.04 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 -0.03 23 0 4 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 -0.03 23 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 -0.03 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 -0.02 23 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 -0.02 22 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN27 4.90 C 0.08 0.08 0.08 0.05 -0.01 23 300 300 +300
29JUN27 5.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 50 0
TOTAL CALL 305 31,062 +300
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 450 0
28AUG26 3.70 P 0.03 0.03 0.03 0.04 +0.02 22 80 262 +80
28AUG26 3.80 P 0.00 0.00 0.00 0.07 +0.02 20 0 27 0
28AUG26 3.90 P 0.00 0.00 0.00 0.13 +0.04 20 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.22 +0.07 25 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.31 +0.08 28 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.40 +0.09 27 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.50 +0.09 32 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.60 +0.09 37 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.70 +0.09 41 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.80 +0.09 45 0 60 0
28AUG26 4.70 P 0.00 0.00 0.00 0.90 +0.09 50 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.00 +0.09 54 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.10 +0.09 57 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.20 +0.09 61 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.45 +0.09 70 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.70 +0.09 78 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.95 +0.09 86 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.20 +0.09 93 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.45 +0.09 100 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 90 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 +0.02 23 0 580 0
29SEP26 3.70 P 0.07 0.07 0.07 0.08 +0.03 22 5 10 +5
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.03 22 0 409 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.05 22 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 +0.06 23 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.05 19 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 +0.07 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 +0.07 23 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 +0.08 26 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 +0.09 29 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 +0.09 32 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 +0.09 34 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.00 +0.09 37 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.10 +0.09 40 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 +0.09 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 +0.09 48 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.70 +0.09 54 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.95 +0.09 59 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.20 +0.09 64 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.45 +0.09 69 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.70 +0.09 73 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.95 +0.09 78 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.20 +0.09 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.45 +0.09 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.70 +0.09 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.95 +0.09 93 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 3.60 P 0.06 0.06 0.06 0.07 +0.02 22 425 850 +425
29OCT26 3.70 P 0.00 0.00 0.00 0.11 +0.03 23 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.15 +0.04 22 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.21 +0.04 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.26 +0.04 21 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.33 +0.04 20 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.42 +0.07 22 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.51 +0.07 22 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.60 +0.07 22 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.70 +0.07 25 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.80 +0.09 27 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 0.90 +0.08 29 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.00 +0.08 31 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.23 +0.04 22 0 405 0
27NOV26 4.00 P 0.00 0.00 0.00 0.29 +0.05 22 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.36 +0.05 22 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.44 +0.06 23 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.53 +0.07 24 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.62 +0.07 25 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.72 +0.08 27 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.82 +0.08 30 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.91 +0.08 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.01 +0.08 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 +0.02 22 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 +0.02 22 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.03 22 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.04 22 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.03 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.05 22 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.05 22 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.06 22 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.06 21 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 +0.07 21 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 +0.07 19 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 +0.07 16 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 +0.07 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 +0.08 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 +0.08 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 +0.08 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.16 +0.08 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.25 +0.08 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 +0.08 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.21 +0.08 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.06 +0.01 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.11 +0.02 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.15 +0.03 21 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 +0.03 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 +0.03 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.04 20 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 +0.05 19 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.06 20 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.63 +0.05 18 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 +0.07 18 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.80 +0.06 16 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.89 +0.07 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.98 +0.07 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.07 +0.07 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.17 +0.08 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.26 +0.08 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.21 +0.04 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.12 +0.02 22 0 210 0
29JUN27 3.40 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.19 +0.03 22 0 42 0
29JUN27 3.60 P 0.22 0.22 0.22 0.23 +0.03 21 20 32 +20
29JUN27 3.70 P 0.00 0.00 0.00 0.28 +0.03 21 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.33 +0.03 21 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.39 +0.03 21 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 +0.04 21 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.53 +0.06 22 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 +0.05 20 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.67 +0.06 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 +0.07 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.07 19 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.91 +0.07 18 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 +0.07 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.27 +0.07 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
TOTAL PUT 530 18,731 +530
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$ 10.750
28AUG26 7.50 C 0.00 0.00 0.00 3.26 +0.31 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.01 +0.31 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.76 +0.30 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.52 +0.31 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.27 +0.31 43 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.02 +0.31 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.79 +0.33 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.56 +0.32 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.34 +0.32 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.12 +0.30 43 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.88 +0.25 37 0 310 0
28AUG26 10.50 C 0.00 0.00 0.00 0.56 +0.21 39 0 45 0
28AUG26 11.00 C 0.19 0.34 0.19 0.31 +0.14 39 32 1,444 -10
28AUG26 11.50 C 0.11 0.15 0.11 0.15 +0.08 38 6 1,011 +6
28AUG26 12.00 C 0.04 0.04 0.04 0.07 +0.04 38 10 89 +10
28AUG26 12.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 190 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.77 +0.31 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.52 +0.31 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.27 +0.31 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.02 +0.31 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.77 +0.29 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.60 +0.37 61 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.34 +0.35 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.09 +0.33 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.85 +0.32 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.62 +0.33 43 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.39 +0.30 40 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 +0.24 36 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 +0.25 38 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 +0.19 38 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 +0.14 37 0 161 0
29SEP26 11.50 C 0.28 0.34 0.28 0.27 +0.09 36 123 195 +18
29SEP26 12.00 C 0.22 0.22 0.22 0.16 +0.06 36 215 45 -185
29SEP26 12.50 C 0.15 0.15 0.15 0.10 +0.04 37 15 65 +15
29SEP26 13.00 C 0.09 0.09 0.09 0.06 +0.03 38 20 2,535 +20
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.27 +0.31 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.08 +0.35 58 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.82 +0.33 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.60 +0.35 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.35 +0.34 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.11 +0.32 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.88 +0.33 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.66 +0.31 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.45 +0.29 39 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.26 +0.26 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.09 +0.23 37 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 0.79 +0.17 36 0 15 0
29OCT26 11.00 C 0.62 0.62 0.62 0.57 +0.14 36 15 45 0
29OCT26 11.50 C 0.45 0.45 0.45 0.40 +0.11 36 15 15 +15
29OCT26 12.00 C 0.00 0.00 0.00 0.27 +0.08 36 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.18 +0.06 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
29OCT26 14.00 C 0.08 0.08 0.08 0.05 +0.02 36 169 169 +169
29OCT26 14.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.86 +0.36 51 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.61 +0.34 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.38 +0.33 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.15 +0.32 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.93 +0.33 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.73 +0.31 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.54 +0.29 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.37 +0.24 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.21 +0.22 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.93 +0.18 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.71 +0.16 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.53 +0.13 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.40 +0.11 37 0 0 0
27NOV26 12.50 C 0.35 0.35 0.35 0.29 +0.09 37 3 3 +3
27NOV26 13.00 C 0.00 0.00 0.00 0.21 +0.07 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.15 +0.05 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.32 +0.33 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.09 +0.33 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.86 +0.33 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.64 +0.33 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.41 +0.31 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.19 +0.29 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.00 +0.33 40 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.81 +0.31 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 +0.25 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.47 +0.24 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 +0.26 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.05 +0.22 37 0 121 0
30DEC26 11.00 C 0.73 0.74 0.73 0.83 +0.17 37 25 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 +0.15 37 0 150 0
30DEC26 12.00 C 0.58 0.58 0.58 0.50 +0.12 36 20 48 +20
30DEC26 12.50 C 0.00 0.00 0.00 0.38 +0.10 36 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 +0.08 36 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.07 36 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.04 36 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.32 +0.25 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.17 +0.31 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.95 +0.30 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.74 +0.30 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.54 +0.28 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.35 +0.28 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 +0.27 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.01 +0.27 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.84 +0.25 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.70 +0.25 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.55 +0.23 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.29 +0.24 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.07 +0.21 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 +0.17 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 +0.15 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 +0.13 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 +0.11 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 +0.10 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 +0.08 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 +0.07 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 +0.05 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
29JUN27 7.50 C 0.00 0.00 0.00 3.40 +0.26 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.20 +0.26 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.01 +0.25 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.82 +0.24 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.65 +0.23 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.48 +0.22 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.32 +0.22 34 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.16 +0.16 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.02 +0.17 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.93 +0.22 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.79 +0.21 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.54 +0.19 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.33 +0.18 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.13 +0.13 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.96 +0.13 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.82 +0.10 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.69 +0.08 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.58 +0.07 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.49 +0.06 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 +0.05 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.35 +0.05 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 5 0
TOTAL CALL 668 11,969 +81
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.02 38 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.03 35 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 -0.05 36 0 50 0
28AUG26 10.00 P 0.00 0.00 0.00 0.11 -0.06 37 0 404 0
28AUG26 10.50 P 0.23 0.23 0.20 0.27 -0.12 37 40 763 +30
28AUG26 11.00 P 0.48 0.49 0.48 0.52 -0.19 36 38 199 +38
28AUG26 11.50 P 0.80 0.80 0.80 0.89 -0.22 39 5 170 0
28AUG26 12.00 P 1.18 1.18 1.18 1.32 -0.25 41 6 385 -6
28AUG26 12.50 P 0.00 0.00 0.00 1.76 -0.32 36 0 311 0
28AUG26 13.00 P 0.00 0.00 0.00 2.25 -0.31 0 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.75 -0.31 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 3.25 -0.31 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.75 -0.31 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.25 -0.31 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.75 -0.31 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.25 -0.31 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.75 -0.31 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.25 -0.31 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.75 -0.31 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.25 -0.31 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.75 -0.31 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.25 -0.31 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.02 36 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.03 35 0 22 0
29SEP26 9.00 P 0.07 0.07 0.07 0.08 -0.04 35 5 32 +5
29SEP26 9.25 P 0.11 0.11 0.10 0.12 -0.05 35 30 55 +30
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.06 36 0 112 0
29SEP26 9.75 P 0.20 0.20 0.20 0.25 -0.08 36 11 80 -11
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.10 35 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 -0.14 35 0 126 0
29SEP26 11.00 P 0.00 0.00 0.00 0.83 -0.18 35 0 5,076 0
29SEP26 11.50 P 0.00 0.00 0.00 1.20 -0.23 36 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.57 -0.24 33 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.28 26 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.43 -0.30 0 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.89 -0.32 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.36 -0.34 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 -0.35 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.38 -0.30 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.81 -0.38 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.29 -0.47 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.81 -0.45 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.45 -0.31 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.95 -0.31 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.45 -0.31 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.95 -0.30 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.45 -0.30 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.94 -0.31 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 -0.02 35 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.21 -0.06 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.27 -0.07 35 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.35 -0.09 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.44 -0.11 35 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.66 -0.14 34 0 66 0
29OCT26 11.00 P 0.00 0.00 0.00 0.94 -0.18 34 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.27 -0.22 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.65 -0.25 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.04 -0.29 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.51 -0.28 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.93 -0.33 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.38 -0.36 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.88 -0.34 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.38 -0.33 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.82 -0.38 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.23 -0.06 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.29 -0.07 35 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.37 -0.07 36 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.46 -0.08 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.55 -0.14 35 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.78 -0.13 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.06 -0.15 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.38 -0.20 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.73 -0.24 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.14 -0.26 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.55 -0.28 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.01 -0.28 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.42 -0.34 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.92 -0.32 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.39 -0.33 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.87 -0.34 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.04 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 -0.05 35 0 52 0
30DEC26 9.50 P 0.42 0.42 0.42 0.45 -0.06 35 2 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 -0.07 35 0 115 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 -0.09 35 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 -0.15 35 0 137 0
30DEC26 11.00 P 0.00 0.00 0.00 1.15 -0.17 35 0 175 0
30DEC26 11.50 P 0.00 0.00 0.00 1.46 -0.19 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.81 -0.23 34 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.21 -0.24 34 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.58 -0.30 31 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.03 -0.30 31 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 -0.31 28 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.92 -0.34 0 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.44 -0.30 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.90 -0.32 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.38 -0.38 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.87 -0.39 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.45 -0.31 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.95 -0.31 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.45 -0.31 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.95 -0.30 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.45 -0.30 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.94 -0.31 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 -0.05 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 -0.06 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.07 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.08 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 -0.09 33 0 18 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 -0.09 33 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 -0.10 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.03 -0.14 33 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.31 -0.17 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.61 -0.21 32 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.95 -0.24 32 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.32 -0.26 32 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.71 -0.28 32 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.12 -0.30 31 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.59 -0.27 33 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.99 -0.32 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.44 -0.33 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.94 -0.31 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.41 -0.36 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.97 -0.29 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.46 -0.30 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.95 -0.31 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.45 -0.31 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.95 -0.30 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.45 -0.30 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.94 -0.31 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.19 -0.06 34 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.24 -0.05 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.29 -0.08 34 0 12 0
29JUN27 8.25 P 0.33 0.33 0.33 0.36 -0.07 34 1 1 +1
29JUN27 8.50 P 0.39 0.40 0.39 0.42 -0.07 34 3 13 +3
29JUN27 8.75 P 0.46 0.47 0.46 0.48 -0.09 34 3 14 +3
29JUN27 9.00 P 0.00 0.00 0.00 0.56 -0.10 33 0 6 0
29JUN27 9.25 P 0.00 0.00 0.00 0.65 -0.11 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.75 -0.11 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.85 -0.14 33 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.96 -0.15 33 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.20 -0.21 33 0 11 0
29JUN27 11.00 P 0.00 0.00 0.00 1.48 -0.17 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.78 -0.21 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.12 -0.22 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.50 -0.22 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.88 -0.23 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.29 -0.26 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.72 -0.26 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.15 -0.27 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.60 -0.28 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.05 -0.29 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.52 -0.29 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.00 -0.29 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.48 -0.30 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.97 -0.30 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.46 -0.30 35 0 0 0
TOTAL PUT 144 23,616 +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$ 0.930
28AUG26 0.50 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.13 -0.02 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.03 -0.01 41 0 22 0
28AUG26 1.00 C 0.00 0.00 0.00 0.02 0.00 49 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.07 -0.02 36 0 30 0
29SEP26 0.95 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.04 0.00 45 0 135 0
29SEP26 1.05 C 0.00 0.00 0.00 0.02 -0.01 40 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 67 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 95 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.04 0.00 45 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.39 -0.02 58 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.44 -0.02 57 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.14 -0.01 39 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 240 0
30DEC26 1.05 C 0.00 0.00 0.00 0.05 -0.01 38 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.02 -0.01 37 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.45 -0.01 56 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.05 -0.01 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.03 -0.01 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.14 -0.01 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.11 -0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.09 0.00 43 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.07 -0.01 41 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
TOTAL CALL 0 2,284 0
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 0.00 154 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 0.95 P 0.04 0.04 0.04 0.04 +0.01 32 10 20 +10
28AUG26 1.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.17 +0.02 0 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.22 +0.02 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.27 +0.02 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.32 +0.02 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 35 0 100 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.18 +0.02 42 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 +0.02 49 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.27 +0.02 0 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.32 +0.02 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.37 +0.02 0 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.33 +0.02 45 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 +0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 +0.01 39 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.24 +0.01 39 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 +0.02 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.42 +0.01 0 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.47 +0.02 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 +0.01 43 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 41 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 +0.02 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 +0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 +0.01 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.30 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.43 +0.01 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 +0.01 43 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 +0.01 42 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.53 +0.02 40 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 +0.02 42 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
TOTAL PUT 10 687 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.840
28AUG26 1.85 C 0.00 0.00 0.00 1.01 -0.03 113 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.96 -0.03 107 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.91 -0.03 101 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.86 -0.03 95 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.76 -0.02 84 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.65 -0.04 60 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.55 -0.04 51 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.45 -0.04 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.26 -0.03 33 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.18 -0.03 33 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.11 -0.03 31 0 34 0
28AUG26 2.90 C 0.00 0.00 0.00 0.06 -0.02 30 0 27 0
28AUG26 3.00 C 0.03 0.03 0.03 0.03 -0.02 30 1 74 +1
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.01 34 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.01 -0.03 67 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.96 -0.03 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.91 -0.03 60 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.86 -0.03 56 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.76 -0.03 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.65 -0.04 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.55 -0.05 18 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.36 -0.04 24 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.28 -0.03 27 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.21 -0.03 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 -0.03 28 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 -0.03 27 0 14 0
29SEP26 3.00 C 0.05 0.05 0.05 0.07 -0.01 29 3 29 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.01 30 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.01 -0.03 50 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.96 -0.03 47 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.91 -0.03 44 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.86 -0.03 41 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.76 -0.04 35 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 5 0
29OCT26 3.10 C 0.00 0.00 0.00 0.07 -0.01 28 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.86 -0.04 29 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.76 -0.04 23 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 -0.04 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 -0.02 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.18 -0.03 26 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.02 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.01 28 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.01 28 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.03 -0.04 28 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.98 -0.04 26 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.93 -0.04 24 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.62 -0.04 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.54 -0.04 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 -0.02 27 0 302 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.02 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.01 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.01 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 -0.01 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.95 -0.03 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.33 -0.02 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.01 29 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.21 -0.01 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 -0.01 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 -0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 0.00 28 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 -0.01 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 0.00 28 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 0.00 28 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 0.00 27 0 14 0
TOTAL CALL 4 5,188 +1
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 96 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 76 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 +0.01 30 0 33 0
28AUG26 2.80 P 0.06 0.06 0.06 0.06 +0.01 29 7 60 +7
28AUG26 2.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 73 0
28AUG26 3.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.27 +0.03 30 0 52 0
28AUG26 3.20 P 0.00 0.00 0.00 0.36 +0.03 0 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.46 +0.04 0 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 30 0 13 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 +0.01 28 0 130 0
29SEP26 2.80 P 0.10 0.10 0.08 0.09 0.00 26 6 31 +6
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.01 28 0 39 0
29SEP26 3.00 P 0.22 0.22 0.22 0.21 +0.01 26 1 34 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.30 +0.03 31 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 +0.04 35 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 +0.04 35 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 +0.04 0 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.86 +0.04 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.11 0.00 25 0 5 0
29OCT26 2.90 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.77 +0.04 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
27NOV26 2.80 P 0.14 0.14 0.14 0.14 +0.01 27 3 6 +3
27NOV26 2.90 P 0.00 0.00 0.00 0.19 +0.01 26 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.50 +0.03 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.59 +0.04 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.68 +0.04 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 +0.01 27 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.02 28 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 +0.02 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 +0.03 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 +0.03 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +0.04 32 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.04 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 +0.03 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.76 +0.04 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 30 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 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 2.40 P 0.05 0.05 0.05 0.06 0.00 26 1 3 +1
30MAR27 2.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 +0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.02 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.01 26 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.02 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.02 27 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 +0.03 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.54 +0.03 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.62 +0.03 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.71 +0.04 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 +0.03 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 +0.03 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.97 +0.03 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.07 +0.03 31 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 +0.01 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 0.00 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 0.00 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 +0.01 27 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.02 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.02 26 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 +0.02 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.52 +0.02 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.68 +0.03 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.84 +0.03 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.93 +0.03 26 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.02 +0.04 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.10 +0.03 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 +0.03 23 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.28 +0.03 21 0 0 0
TOTAL PUT 18 5,212 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 23.560
28AUG26 15.50 C 0.00 0.00 0.00 8.09 -0.48 62 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.59 -0.48 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.09 -0.48 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.62 -0.45 67 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.11 -0.43 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.62 -0.46 56 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 5.19 -0.48 65 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.65 -0.40 53 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 4.18 -0.42 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.72 -0.36 51 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.85 -0.44 50 0 74 0
28AUG26 22.00 C 1.96 1.96 1.96 2.16 -0.33 53 15 119 +15
28AUG26 23.00 C 0.00 0.00 0.00 1.43 -0.37 48 0 101 0
28AUG26 24.00 C 0.95 0.95 0.90 0.96 -0.31 49 8 241 +7
28AUG26 25.00 C 0.66 0.66 0.61 0.63 -0.23 50 3 265 0
28AUG26 26.00 C 0.43 0.43 0.39 0.39 -0.17 51 5 245 +3
28AUG26 27.00 C 0.34 0.34 0.24 0.23 -0.11 51 5 272 -4
28AUG26 28.00 C 0.00 0.00 0.00 0.13 -0.07 51 0 113 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 112 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 149 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.18 -0.54 59 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.60 -0.61 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.12 -0.62 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.63 -0.63 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.16 -0.62 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.77 -0.53 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.24 -0.48 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.81 -0.45 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.40 -0.56 45 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 4.03 -0.51 47 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 3.27 -0.42 47 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.58 -0.40 46 0 118 0
29SEP26 23.00 C 0.00 0.00 0.00 2.02 -0.35 46 0 72 0
29SEP26 24.00 C 1.57 1.57 1.57 1.56 -0.30 47 1 123 +1
29SEP26 25.00 C 1.33 1.33 1.15 1.20 -0.26 48 6 150 +2
29SEP26 26.00 C 1.00 1.00 0.93 0.89 -0.23 48 3 105 0
29SEP26 27.00 C 0.75 0.75 0.70 0.65 -0.18 48 32 107 +17
29SEP26 28.00 C 0.53 0.53 0.52 0.46 -0.15 47 9 164 +4
29SEP26 29.00 C 0.38 0.38 0.38 0.32 -0.12 47 1 74 0
29SEP26 30.00 C 0.31 0.31 0.31 0.23 -0.09 48 2 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 26 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.18 -0.59 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.68 -0.63 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.26 -0.55 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.86 -0.50 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.29 -0.60 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.94 -0.49 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.61 -0.43 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.19 -0.36 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.67 -0.47 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.31 -0.45 46 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.61 -0.39 46 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.99 -0.33 46 0 72 0
29OCT26 23.00 C 0.00 0.00 0.00 2.39 -0.35 45 0 63 0
29OCT26 24.00 C 0.00 0.00 0.00 1.95 -0.29 46 0 37 0
29OCT26 25.00 C 0.00 0.00 0.00 1.62 -0.22 47 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 1.28 -0.20 47 0 15 0
29OCT26 27.00 C 1.05 1.07 1.05 1.00 -0.17 47 2 46 0
29OCT26 28.00 C 0.00 0.00 0.00 0.78 -0.14 47 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 0.60 -0.11 47 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.46 -0.09 47 0 75 0
29OCT26 31.00 C 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.26 -0.06 46 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 6.94 -0.42 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.43 -0.53 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.95 -0.56 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.61 -0.43 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.19 -0.42 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.82 -0.39 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.45 -0.39 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.66 -0.49 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.04 -0.34 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.58 -0.23 46 0 15 0
27NOV26 24.00 C 2.28 2.28 2.28 2.10 -0.28 46 15 60 +15
27NOV26 25.00 C 1.85 1.85 1.85 1.69 -0.25 45 15 75 +15
27NOV26 26.00 C 1.57 1.57 1.57 1.35 -0.22 45 15 36 +15
27NOV26 27.00 C 1.34 1.34 1.34 1.08 -0.18 45 15 31 0
27NOV26 28.00 C 1.09 1.09 1.09 0.85 -0.15 45 15 17 +15
27NOV26 29.00 C 0.00 0.00 0.00 0.66 -0.14 45 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.52 -0.10 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.40 -0.09 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.31 -0.07 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.24 -0.05 45 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.35 -0.44 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.88 -0.44 53 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.43 -0.39 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.99 -0.44 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.57 -0.43 51 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.12 -0.44 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.74 -0.42 50 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.34 -0.43 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.95 -0.43 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.57 -0.46 47 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.89 -0.43 47 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.28 -0.29 46 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 -0.36 46 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 2.28 -0.35 45 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 1.89 -0.31 45 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 -0.27 45 0 23 0
30DEC26 27.00 C 0.00 0.00 0.00 1.27 -0.25 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.04 -0.22 45 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 -0.18 45 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 -0.17 45 0 62 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.14 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.12 45 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 -0.10 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 -0.08 44 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.05 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.56 -0.38 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.15 -0.37 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.72 -0.40 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.30 -0.43 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.90 -0.42 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.50 -0.42 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.14 -0.39 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.78 -0.39 50 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.44 -0.38 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.13 -0.34 49 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.53 -0.33 49 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 4.00 -0.30 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.53 -0.26 48 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 3.10 -0.26 48 0 59 0
30MAR27 25.00 C 0.00 0.00 0.00 2.74 -0.21 48 0 29 0
30MAR27 26.00 C 0.00 0.00 0.00 2.39 -0.21 47 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 2.11 -0.17 47 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 -0.17 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 -0.13 47 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.41 -0.14 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.24 -0.10 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.08 -0.11 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.94 -0.09 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.83 -0.07 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.72 -0.07 47 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.62 -0.06 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.47 -0.06 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.41 -0.04 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 -0.04 47 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 -0.02 47 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.80 -0.38 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.47 -0.27 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.89 -0.49 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.58 -0.45 51 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.22 -0.45 50 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 7.01 -0.25 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.55 -0.41 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.29 -0.36 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.99 -0.41 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.67 -0.42 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.10 -0.42 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.63 -0.37 48 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.22 -0.30 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.85 -0.29 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.49 -0.28 49 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.20 -0.25 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.90 -0.25 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.65 -0.21 49 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 2.41 -0.22 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.18 -0.21 49 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 2.00 -0.17 49 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.82 -0.18 49 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.64 -0.18 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.50 -0.15 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.37 -0.15 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.24 -0.14 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.13 -0.12 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 1.04 -0.11 50 0 23 0
TOTAL CALL 167 15,093 +105
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 52 0
28AUG26 18.50 P 0.06 0.06 0.06 0.03 +0.01 52 1 21 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 92 0
28AUG26 19.50 P 0.00 0.00 0.00 0.08 +0.02 51 0 71 0
28AUG26 20.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 211 0
28AUG26 21.00 P 0.28 0.28 0.24 0.26 +0.04 50 23 262 +23
28AUG26 22.00 P 0.41 0.53 0.41 0.49 +0.08 49 11 201 +8
28AUG26 23.00 P 0.86 0.86 0.86 0.85 +0.13 49 4 145 -4
28AUG26 24.00 P 0.00 0.00 0.00 1.41 +0.23 51 0 86 0
28AUG26 25.00 P 0.00 0.00 0.00 2.06 +0.30 51 0 137 0
28AUG26 26.00 P 0.00 0.00 0.00 2.84 +0.37 53 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 3.66 +0.41 53 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 4.52 +0.29 49 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 5.51 +0.39 55 0 89 0
28AUG26 30.00 P 0.00 0.00 0.00 6.53 +0.38 64 0 24 0
28AUG26 31.00 P 0.00 0.00 0.00 7.47 +0.39 61 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 8.52 +0.44 76 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 9.51 +0.42 80 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.54 +0.40 91 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.47 +0.40 83 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.47 +0.41 88 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.44 +0.40 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.44 +0.35 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.47 +0.36 101 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.47 +0.41 105 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.52 +0.50 122 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.44 +0.42 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.47 +0.34 117 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 47 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 69 0
29SEP26 17.00 P 0.10 0.10 0.10 0.05 0.00 47 2 22 -2
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 65 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.02 47 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 68 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 +0.03 48 0 170 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 +0.05 47 0 130 0
29SEP26 21.00 P 0.61 0.61 0.61 0.62 +0.08 47 2 50 0
29SEP26 22.00 P 1.00 1.02 0.91 0.94 +0.10 46 27 201 +27
29SEP26 23.00 P 1.46 1.46 1.35 1.38 +0.17 47 5 94 0
29SEP26 24.00 P 0.00 0.00 0.00 1.91 +0.18 47 0 576 0
29SEP26 25.00 P 0.00 0.00 0.00 2.57 +0.27 48 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 3.28 +0.31 49 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.07 +0.35 50 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 4.93 +0.41 52 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.76 +0.44 51 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.72 +0.54 55 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 7.56 +0.43 51 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.55 +0.47 54 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 9.52 +0.39 56 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.56 +0.42 63 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.55 +0.48 66 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.55 +0.49 69 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.44 +0.40 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.46 +0.37 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.47 +0.36 69 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.47 +0.41 72 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.52 +0.50 82 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.46 +0.44 76 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.47 +0.34 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.46 +0.48 81 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.44 +0.39 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.44 +0.48 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.44 +0.40 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.44 +0.40 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.46 +0.42 93 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.45 +0.49 92 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.94 +0.40 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.45 +0.49 102 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.96 +0.50 110 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.44 +0.48 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 19 0
29OCT26 17.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 2 0
29OCT26 17.50 P 0.22 0.22 0.22 0.19 +0.04 47 1 13 0
29OCT26 18.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 53 0
29OCT26 18.50 P 0.33 0.33 0.33 0.32 +0.05 46 1 2 0
29OCT26 19.00 P 0.41 0.41 0.41 0.41 +0.06 47 2 84 +2
29OCT26 19.50 P 0.50 0.50 0.50 0.51 +0.07 46 1 22 +1
29OCT26 20.00 P 0.64 0.64 0.64 0.62 +0.08 46 2 31 0
29OCT26 21.00 P 0.86 0.86 0.86 0.89 +0.10 45 2 36 +2
29OCT26 22.00 P 1.33 1.33 1.33 1.25 +0.13 45 1 206 0
29OCT26 23.00 P 0.00 0.00 0.00 1.74 +0.21 46 0 165 0
29OCT26 24.00 P 0.00 0.00 0.00 2.29 +0.26 47 0 31 0
29OCT26 25.00 P 0.00 0.00 0.00 2.93 +0.27 47 0 21 0
29OCT26 26.00 P 0.00 0.00 0.00 3.62 +0.30 48 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.37 +0.31 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.15 +0.36 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.00 +0.38 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.86 +0.39 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.71 +0.36 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.67 +0.45 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.60 +0.46 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.59 +0.45 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.30 +0.04 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.38 +0.05 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.46 +0.06 44 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.56 +0.06 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.69 +0.08 44 0 7 0
27NOV26 19.50 P 0.00 0.00 0.00 0.82 +0.08 44 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.99 +0.11 44 0 15 0
27NOV26 21.00 P 1.26 1.26 1.26 1.36 +0.14 44 15 32 +15
27NOV26 22.00 P 1.63 1.63 1.63 1.80 +0.17 43 15 30 +15
27NOV26 23.00 P 0.00 0.00 0.00 2.31 +0.20 43 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 2.89 +0.23 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.52 +0.25 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.21 +0.28 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.95 +0.31 41 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.73 +0.34 40 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.54 +0.35 38 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.39 +0.38 36 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.26 +0.40 32 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.14 +0.40 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.05 +0.42 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.97 +0.41 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 +0.01 44 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 +0.01 45 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 +0.02 45 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 +0.04 44 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 +0.02 44 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.74 +0.05 44 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.87 +0.05 43 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.03 +0.06 43 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.20 +0.07 43 0 139 0
30DEC26 21.00 P 0.00 0.00 0.00 1.59 +0.09 43 0 364 0
30DEC26 22.00 P 0.00 0.00 0.00 2.05 +0.12 43 0 287 0
30DEC26 23.00 P 0.00 0.00 0.00 2.57 +0.16 43 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 3.13 +0.16 42 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.77 +0.20 42 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 4.45 +0.23 42 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 5.17 +0.25 41 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 5.93 +0.27 40 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.73 +0.31 39 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.55 +0.32 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.40 +0.35 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.27 +0.36 32 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.16 +0.38 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.06 +0.39 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.97 +0.40 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.89 +0.41 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.82 +0.42 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.76 +0.37 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.71 +0.42 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.68 +0.44 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.64 +0.44 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.60 +0.38 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.63 +0.49 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.61 +0.48 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.59 +0.49 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.57 +0.50 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.55 +0.49 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.54 +0.50 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.53 +0.49 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 +0.06 46 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 +0.08 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 +0.08 46 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 +0.09 46 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 +0.10 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.13 +0.10 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.30 +0.13 46 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.47 +0.13 46 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 +0.14 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.86 +0.16 45 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 2.29 +0.17 45 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.79 +0.21 45 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.32 +0.24 45 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.89 +0.24 45 0 595 0
30MAR27 25.00 P 0.00 0.00 0.00 4.51 +0.27 44 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 5.16 +0.28 44 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 5.86 +0.31 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.58 +0.32 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.34 +0.35 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.11 +0.35 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.91 +0.37 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.74 +0.38 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.57 +0.39 39 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.43 +0.37 38 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.30 +0.39 35 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.19 +0.39 31 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.09 +0.38 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.01 +0.38 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.95 +0.39 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.89 +0.40 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.84 +0.46 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.73 +0.31 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.69 +0.41 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.65 +0.35 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.62 +0.38 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.57 +0.31 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.59 +0.41 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.54 +0.38 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.55 +0.45 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.01 +0.06 51 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.16 +0.07 51 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 +0.07 51 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.48 +0.08 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.67 +0.10 51 0 3 0
29JUN27 18.00 P 0.00 0.00 0.00 1.86 +0.09 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.05 +0.09 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.27 +0.12 51 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.50 +0.14 51 0 17 0
29JUN27 20.00 P 0.00 0.00 0.00 2.73 +0.14 51 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.24 +0.17 51 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.78 +0.17 51 0 14 0
29JUN27 23.00 P 0.00 0.00 0.00 4.36 +0.19 52 0 38 0
29JUN27 24.00 P 4.96 4.96 4.96 4.99 +0.20 52 15 17 +2
29JUN27 25.00 P 0.00 0.00 0.00 5.63 +0.21 52 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.29 +0.20 52 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.03 +0.23 52 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.78 +0.27 53 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.56 +0.28 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.34 +0.29 53 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.15 +0.30 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.97 +0.33 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.81 +0.34 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.66 +0.35 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.53 +0.36 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.40 +0.35 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.29 +0.36 55 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.18 +0.39 55 0 0 0
TOTAL PUT 130 8,517 +89
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$ 82.400
07AUG26 62.00 C 0.00 0.00 0.00 20.46 -0.29 254 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 19.47 -0.27 247 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 18.46 -0.30 229 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 17.46 -0.35 216 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 16.46 -0.25 204 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 15.45 -0.39 186 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 14.47 -0.24 185 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 13.45 -0.26 163 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 12.47 -0.34 161 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 11.48 -0.32 152 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 10.49 -0.32 143 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 9.47 -0.33 125 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 8.49 -0.31 119 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 7.45 -0.26 95 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 6.48 -0.43 92 0 1 0
07AUG26 77.00 C 0.00 0.00 0.00 5.64 -0.12 105 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 4.57 -0.14 82 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 3.46 -0.25 51 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 2.47 -0.24 40 0 60 0
07AUG26 81.00 C 0.00 0.00 0.00 1.52 -0.21 32 0 11 0
07AUG26 82.00 C 0.53 0.57 0.53 0.53 -0.33 16 50 63 -23
07AUG26 83.00 C 0.00 0.00 0.00 0.12 -0.13 19 0 323 0
07AUG26 84.00 C 0.01 0.01 0.01 0.03 -0.05 24 10 510 0
07AUG26 85.00 C 0.02 0.02 0.01 0.01 -0.02 29 2 205 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 38 0 248 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 101 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 20.46 -0.30 78 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 19.47 -0.28 78 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 18.46 -0.30 70 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 17.46 -0.35 66 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 16.46 -0.30 62 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 15.45 -0.39 52 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 14.47 -0.28 57 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 13.45 -0.30 44 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 12.47 -0.34 49 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 11.48 -0.32 47 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 10.49 -0.32 45 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 9.47 -0.33 37 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 8.49 -0.31 37 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 7.45 -0.30 22 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 6.48 -0.43 28 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 5.64 -0.12 35 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 4.57 -0.19 26 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 3.53 -0.26 20 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 2.69 -0.13 21 0 0 0
14AUG26 81.00 C 1.75 1.75 1.75 1.81 -0.16 18 5 5 +5
14AUG26 82.00 C 1.07 1.09 1.07 1.09 -0.18 17 32 32 +27
14AUG26 83.00 C 0.61 0.65 0.61 0.61 -0.18 17 9 81 +5
14AUG26 84.00 C 0.35 0.35 0.34 0.31 -0.11 17 35 137 +30
14AUG26 85.00 C 0.17 0.17 0.15 0.14 -0.08 17 22 108 +7
14AUG26 86.00 C 0.00 0.00 0.00 0.07 -0.05 19 0 126 0
14AUG26 87.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 120 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 13 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 49.46 -0.31 112 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.51 -0.25 149 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.46 -0.30 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.46 -0.31 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.47 -0.30 107 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.47 -0.30 100 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.47 -0.30 90 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.47 -0.30 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.47 -0.29 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.47 -0.30 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.48 -0.30 87 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.52 -0.26 106 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.48 -0.30 70 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.48 -0.29 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.48 -0.30 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.48 -0.30 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.40 -0.39 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.40 -0.39 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.90 -0.40 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.41 -0.45 0 0 0 0
28AUG26 57.50 C 25.10 25.10 25.05 24.91 -0.40 0 29 22 -27
28AUG26 60.00 C 22.50 22.50 22.50 22.41 -0.46 0 1 6 0
28AUG26 62.50 C 0.00 0.00 0.00 19.91 -0.39 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.49 -0.38 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.02 -0.30 25 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 12.52 -0.31 0 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 10.03 -0.30 18 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 7.55 -0.30 17 0 890 0
28AUG26 77.50 C 0.00 0.00 0.00 5.12 -0.30 16 0 895 0
28AUG26 80.00 C 2.85 2.90 2.84 2.87 -0.23 15 62 1,580 +2
28AUG26 82.50 C 1.29 1.29 1.14 1.24 -0.20 15 371 2,240 +292
28AUG26 85.00 C 0.43 0.43 0.38 0.46 -0.13 16 292 3,676 +178
28AUG26 87.50 C 0.13 0.13 0.13 0.16 -0.07 17 80 1,698 -20
28AUG26 90.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 1,463 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.46 -0.39 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.51 -0.29 124 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.46 -0.35 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.46 -0.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.47 -0.34 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.47 -0.33 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.47 -0.34 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.47 -0.34 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.47 -0.34 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.47 -0.34 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.48 -0.33 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.52 -0.30 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.48 -0.33 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.48 -0.33 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.48 -0.34 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.48 -0.40 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.43 -0.39 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.42 -0.39 0 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 29.93 -0.39 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.45 -0.44 0 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 24.95 -0.39 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.45 -0.42 0 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 19.95 -0.39 0 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 17.49 -0.43 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.04 -0.31 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.61 -0.24 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.05 -0.31 0 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 7.57 -0.30 16 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 5.14 -0.29 15 0 792 0
29SEP26 80.00 C 2.97 2.97 2.97 3.01 -0.26 15 70 2,757 0
29SEP26 82.50 C 0.00 0.00 0.00 1.28 -0.21 13 0 2,524 0
29SEP26 85.00 C 0.60 0.60 0.57 0.50 -0.09 14 107 5,900 +34
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.04 15 0 3,496 0
29SEP26 90.00 C 0.13 0.13 0.13 0.09 0.00 17 30 4,466 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 0.00 18 0 1,805 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 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 32 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 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 49.46 -0.39 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.51 -0.29 111 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.46 -0.35 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.46 -0.34 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.47 -0.34 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.47 -0.33 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.47 -0.34 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.47 -0.34 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.47 -0.34 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.47 -0.34 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.48 -0.33 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.52 -0.30 79 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.48 -0.33 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.48 -0.33 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.48 -0.34 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.48 -0.40 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.43 -0.39 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.43 -0.39 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.93 -0.40 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.45 -0.44 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.95 -0.39 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.45 -0.42 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.95 -0.40 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.49 -0.43 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.04 -0.31 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.61 -0.31 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.12 -0.24 23 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.58 -0.30 16 0 720 0
29OCT26 77.50 C 5.25 5.25 5.25 5.34 -0.12 18 5 448 0
29OCT26 80.00 C 0.00 0.00 0.00 3.12 -0.23 15 0 1,446 0
29OCT26 82.50 C 1.60 1.60 1.60 1.44 -0.15 13 12 654 0
29OCT26 85.00 C 0.82 0.82 0.80 0.61 -0.08 13 274 1,416 +274
29OCT26 87.50 C 0.42 0.42 0.42 0.25 -0.05 14 70 409 -9
29OCT26 90.00 C 0.00 0.00 0.00 0.10 -0.03 14 0 485 0
29OCT26 92.50 C 0.00 0.00 0.00 0.04 -0.02 14 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 0.00 17 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 21 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 30 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 34 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 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 49.46 -0.39 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.51 -0.29 101 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.46 -0.35 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.46 -0.34 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.47 -0.34 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.47 -0.33 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.47 -0.34 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.47 -0.34 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.47 -0.34 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.47 -0.34 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.48 -0.34 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.52 -0.30 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.48 -0.33 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.48 -0.33 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.48 -0.34 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.48 -0.40 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.43 -0.39 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.44 -0.38 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.94 -0.39 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.50 -0.39 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.95 -0.40 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.45 -0.42 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.97 -0.38 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.49 -0.43 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.04 -0.31 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.61 -0.31 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 10.17 -0.26 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.59 -0.29 15 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 5.34 -0.14 16 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 3.25 -0.24 14 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 1.67 -0.24 13 0 0 0
27NOV26 85.00 C 1.06 1.06 1.06 0.83 -0.16 13 2 44 +2
27NOV26 87.50 C 0.00 0.00 0.00 0.41 -0.09 13 0 240 0
27NOV26 90.00 C 0.00 0.00 0.00 0.19 -0.06 13 0 14 0
27NOV26 92.50 C 0.24 0.24 0.24 0.08 -0.03 13 10 60 +10
27NOV26 95.00 C 0.00 0.00 0.00 0.04 -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 15 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 18 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 22 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 27 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 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 38 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 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 49.46 -0.39 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.51 -0.29 94 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.46 -0.35 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.46 -0.34 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.47 -0.34 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.47 -0.33 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.47 -0.34 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.47 -0.34 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.47 -0.34 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.47 -0.34 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.48 -0.34 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.52 -0.30 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.48 -0.33 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.48 -0.33 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.48 -0.34 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.48 -0.40 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.43 -0.39 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.44 -0.38 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.95 -0.38 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.50 -0.39 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.95 -0.40 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.45 -0.42 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.97 -0.38 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.49 -0.43 0 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 15.04 -0.31 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.61 -0.31 23 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 10.17 -0.26 21 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 7.59 -0.30 14 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 5.34 -0.23 15 0 1,473 0
30DEC26 80.00 C 0.00 0.00 0.00 3.45 -0.23 14 0 1,982 0
30DEC26 82.50 C 0.00 0.00 0.00 2.02 -0.15 14 0 5,436 0
30DEC26 85.00 C 1.40 1.42 1.40 1.17 -0.13 14 200 6,801 0
30DEC26 87.50 C 0.00 0.00 0.00 0.66 -0.10 13 0 4,092 0
30DEC26 90.00 C 0.59 0.59 0.59 0.35 -0.09 14 2 4,368 -2
30DEC26 92.50 C 0.00 0.00 0.00 0.18 -0.06 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 -0.04 14 0 941 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.03 14 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.02 14 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 14 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 17 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 30 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 49.53 -0.32 81 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.53 -0.27 78 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.46 -0.35 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.46 -0.34 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.54 -0.27 71 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.47 -0.33 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.47 -0.34 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.54 -0.27 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.55 -0.26 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.47 -0.34 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.55 -0.27 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.52 -0.30 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.48 -0.33 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.48 -0.33 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.48 -0.34 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.57 -0.31 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.56 -0.26 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.45 -0.37 0 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 30.07 -0.26 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.50 -0.39 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.96 -0.39 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.47 -0.40 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.02 -0.33 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.61 -0.31 25 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.04 -0.31 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.61 -0.31 18 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.17 -0.26 17 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 7.73 -0.27 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.84 -0.08 15 0 1,201 0
30MAR27 80.00 C 0.00 0.00 0.00 4.20 -0.20 14 0 494 0
30MAR27 82.50 C 0.00 0.00 0.00 2.94 -0.17 14 0 844 0
30MAR27 85.00 C 2.31 2.31 2.29 1.98 -0.13 13 190 945 +69
30MAR27 87.50 C 0.00 0.00 0.00 1.37 -0.11 14 0 559 0
30MAR27 90.00 C 0.00 0.00 0.00 0.94 -0.09 14 0 1,218 0
30MAR27 92.50 C 0.85 0.85 0.85 0.63 -0.08 14 10 849 +10
30MAR27 95.00 C 0.00 0.00 0.00 0.42 -0.07 14 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.28 -0.06 15 0 215 0
30MAR27 100.00 C 0.36 0.36 0.34 0.19 -0.04 15 7 191 +7
30MAR27 102.50 C 0.00 0.00 0.00 0.13 -0.03 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.08 -0.03 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.53 -0.32 72 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.53 -0.27 69 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.46 -0.35 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.46 -0.34 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.55 -0.26 63 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.47 -0.33 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.47 -0.34 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.54 -0.27 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.55 -0.26 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.47 -0.34 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.55 -0.27 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.52 -0.30 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.55 -0.26 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.56 -0.25 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.48 -0.34 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.57 -0.31 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.56 -0.26 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.45 -0.37 0 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 30.07 -0.26 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.50 -0.39 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.97 -0.38 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.48 -0.39 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.02 -0.33 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.61 -0.31 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.04 -0.31 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.64 -0.31 16 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 10.33 -0.21 15 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 8.25 -0.52 14 0 1,051 0
29JUN27 77.50 C 0.00 0.00 0.00 6.63 -0.24 14 0 266 0
29JUN27 80.00 C 0.00 0.00 0.00 5.17 -0.17 14 0 537 0
29JUN27 82.50 C 0.00 0.00 0.00 4.08 -0.15 15 0 470 0
29JUN27 85.00 C 2.95 2.95 2.95 3.19 -0.12 15 50 2,994 0
29JUN27 87.50 C 0.00 0.00 0.00 2.47 -0.12 15 0 532 0
29JUN27 90.00 C 0.00 0.00 0.00 1.90 -0.11 15 0 332 0
29JUN27 92.50 C 1.29 1.29 1.29 1.45 -0.12 16 30 311 0
29JUN27 95.00 C 1.01 1.01 1.00 1.12 -0.10 16 40 386 0
29JUN27 97.50 C 0.00 0.00 0.00 0.85 -0.09 16 0 54 0
29JUN27 100.00 C 0.00 0.00 0.00 0.64 -0.08 16 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.49 -0.08 16 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.39 -0.05 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.30 -0.05 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.23 -0.05 17 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.18 -0.05 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.08 -0.04 18 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 23 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 2,109 95,101 +871
07AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 47 0
07AUG26 81.00 P 0.02 0.02 0.02 0.07 +0.05 27 1 184 -1
07AUG26 82.00 P 0.15 0.15 0.08 0.10 -0.02 14 20 4,270 -20
07AUG26 83.00 P 0.00 0.00 0.00 0.70 +0.14 18 0 326 0
07AUG26 84.00 P 1.56 1.65 1.56 1.63 +0.29 25 4 340 -4
07AUG26 85.00 P 2.27 2.27 2.27 2.65 +0.35 40 2 192 0
07AUG26 86.00 P 0.00 0.00 0.00 3.60 +0.20 0 0 30 0
07AUG26 87.00 P 0.00 0.00 0.00 4.60 +0.30 0 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 5.67 +0.37 77 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 6.60 +0.25 0 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 7.60 +0.28 0 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
07AUG26 92.00 P 0.00 0.00 0.00 9.60 +0.09 0 0 0 0
07AUG26 93.00 P 0.00 0.00 0.00 10.60 +0.22 0 0 0 0
07AUG26 94.00 P 0.00 0.00 0.00 11.60 +0.25 0 0 0 0
07AUG26 95.00 P 0.00 0.00 0.00 12.60 +0.26 0 0 0 0
07AUG26 96.00 P 0.00 0.00 0.00 13.60 +0.26 0 0 0 0
07AUG26 97.00 P 0.00 0.00 0.00 14.60 +0.26 0 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 15.60 +0.24 0 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 16.60 +0.14 0 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 17.60 +0.30 0 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 18.60 +0.30 0 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 19.60 +0.14 0 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 20.60 +0.30 0 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 21.60 +0.20 0 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 22.60 +0.25 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
14AUG26 78.00 P 0.03 0.03 0.03 0.04 +0.03 21 30 30 +30
14AUG26 79.00 P 0.07 0.07 0.07 0.07 +0.03 19 10 10 +10
14AUG26 80.00 P 0.15 0.15 0.15 0.15 +0.04 18 40 300 0
14AUG26 81.00 P 0.30 0.30 0.27 0.31 +0.04 17 9 159 +9
14AUG26 82.00 P 0.56 0.58 0.56 0.60 +0.05 16 16 186 +14
14AUG26 83.00 P 1.20 1.20 1.18 1.11 +0.10 16 40 323 +40
14AUG26 84.00 P 0.00 0.00 0.00 1.80 +0.12 16 0 104 0
14AUG26 85.00 P 0.00 0.00 0.00 2.70 +0.18 17 0 30 0
14AUG26 86.00 P 0.00 0.00 0.00 3.63 +0.23 18 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 4.60 +0.28 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 5.67 +0.37 29 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 6.60 +0.25 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 7.60 +0.28 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 9.60 +0.09 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 10.60 +0.22 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 11.60 +0.25 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 12.60 +0.26 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 13.60 +0.26 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 14.60 +0.26 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 15.60 +0.24 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 16.68 +0.22 67 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 17.68 +0.38 70 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 18.68 +0.38 73 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 19.68 +0.22 75 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 20.68 +0.38 78 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 21.68 +0.28 81 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 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 49 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
28AUG26 70.00 P 0.02 0.02 0.02 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 0.00 0.00 0.00 0.02 0.00 18 0 2,168 0
28AUG26 77.50 P 0.11 0.11 0.11 0.09 +0.01 16 10 3,973 0
28AUG26 80.00 P 0.34 0.42 0.34 0.39 +0.05 16 91 5,958 +20
28AUG26 82.50 P 1.29 1.38 1.22 1.28 +0.10 16 64 3,554 +56
28AUG26 85.00 P 3.13 3.17 3.00 3.00 +0.13 17 126 2,514 +121
28AUG26 87.50 P 0.00 0.00 0.00 5.17 +0.24 17 0 598 0
28AUG26 90.00 P 0.00 0.00 0.00 7.60 +0.28 0 0 468 0
28AUG26 92.50 P 0.00 0.00 0.00 10.10 +0.30 0 0 354 0
28AUG26 95.00 P 0.00 0.00 0.00 12.60 +0.26 0 0 70 0
28AUG26 97.50 P 0.00 0.00 0.00 15.10 +0.30 0 0 32 0
28AUG26 100.00 P 0.00 0.00 0.00 17.79 +0.41 50 0 10 0
28AUG26 102.50 P 0.00 0.00 0.00 20.28 +0.41 55 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 22.78 +0.40 59 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 25.27 +0.42 63 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 27.77 +0.40 68 0 31 0
28AUG26 112.50 P 0.00 0.00 0.00 30.27 +0.36 72 0 100 0
28AUG26 115.00 P 0.00 0.00 0.00 32.76 +0.42 75 0 44 0
28AUG26 117.50 P 0.00 0.00 0.00 35.26 +0.42 79 0 40 0
28AUG26 120.00 P 0.00 0.00 0.00 37.76 +0.41 83 0 30 0
28AUG26 122.50 P 0.00 0.00 0.00 40.25 +0.42 86 0 150 0
28AUG26 125.00 P 0.00 0.00 0.00 42.75 +0.43 89 0 25 0
28AUG26 127.50 P 0.00 0.00 0.00 45.24 +0.41 92 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.74 +0.42 96 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 50.24 +0.43 99 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 52.73 +0.42 102 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 55.16 +0.34 98 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 57.73 +0.43 108 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 60.22 +0.42 110 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 62.72 +0.42 113 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 65.21 +0.41 115 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 67.71 +0.41 117 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 70.21 +0.41 120 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 72.71 +0.41 123 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 75.20 +0.40 124 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 77.70 +0.40 127 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 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 76 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 71 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 64 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 3,868 0
29SEP26 72.50 P 0.12 0.12 0.12 0.13 +0.02 16 11 2,117 -11
29SEP26 75.00 P 0.26 0.27 0.25 0.37 +0.05 15 34 5,096 +34
29SEP26 77.50 P 0.69 0.69 0.66 0.88 +0.08 14 28 2,397 +21
29SEP26 80.00 P 1.60 1.67 1.55 1.84 +0.12 13 83 5,488 +37
29SEP26 82.50 P 3.25 3.25 3.11 3.35 +0.19 12 4 2,691 +1
29SEP26 85.00 P 0.00 0.00 0.00 5.54 +0.34 13 0 2,323 0
29SEP26 87.50 P 0.00 0.00 0.00 7.98 +0.29 15 0 473 0
29SEP26 90.00 P 0.00 0.00 0.00 10.42 +0.30 16 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 12.90 +0.32 18 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.38 +0.31 19 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 17.48 +0.41 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 19.98 +0.44 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 22.46 +0.43 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 24.95 +0.43 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 27.45 +0.42 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 29.94 +0.43 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 32.44 +0.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.94 +0.42 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.43 +0.42 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.92 +0.45 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 42.42 +0.42 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.91 +0.41 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.41 +0.42 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.91 +0.42 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.41 +0.42 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.90 +0.43 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.39 +0.42 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.89 +0.43 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.38 +0.42 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.88 +0.42 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.37 +0.42 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.87 +0.43 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.36 +0.42 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.85 +0.41 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.36 +0.43 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.84 +0.41 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 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.09 +0.02 19 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.19 +0.03 18 0 1,267 0
29OCT26 72.50 P 0.00 0.00 0.00 0.38 +0.06 17 0 801 0
29OCT26 75.00 P 0.00 0.00 0.00 0.72 +0.10 16 0 1,048 0
29OCT26 77.50 P 1.03 1.03 1.03 1.30 +0.15 15 6 794 +6
29OCT26 80.00 P 1.99 1.99 1.99 2.22 +0.19 14 1 304 0
29OCT26 82.50 P 3.55 3.55 3.39 3.59 +0.23 12 45 867 +26
29OCT26 85.00 P 5.35 5.47 5.30 5.54 +0.25 11 344 1,399 +344
29OCT26 87.50 P 0.00 0.00 0.00 8.00 +0.28 14 0 65 0
29OCT26 90.00 P 0.00 0.00 0.00 10.42 +0.30 14 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 12.90 +0.32 16 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.38 +0.31 16 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.48 +0.40 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.98 +0.42 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.46 +0.40 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.95 +0.40 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.45 +0.40 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.94 +0.41 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.44 +0.42 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.94 +0.42 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.43 +0.42 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.93 +0.42 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.42 +0.42 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.92 +0.42 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.41 +0.42 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.91 +0.42 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.41 +0.42 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.90 +0.42 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.39 +0.41 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.89 +0.43 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.39 +0.42 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.88 +0.42 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.37 +0.42 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.87 +0.42 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.36 +0.42 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.86 +0.42 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.36 +0.43 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.85 +0.42 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 0.03 +0.02 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.12 +0.05 17 0 27 0
27NOV26 70.00 P 0.16 0.16 0.16 0.24 +0.08 16 60 270 0
27NOV26 72.50 P 0.00 0.00 0.00 0.46 +0.12 16 0 31 0
27NOV26 75.00 P 0.00 0.00 0.00 0.85 +0.14 15 0 207 0
27NOV26 77.50 P 1.24 1.24 1.24 1.48 +0.14 14 2 241 +2
27NOV26 80.00 P 2.22 2.26 2.22 2.43 +0.11 13 36 229 +36
27NOV26 82.50 P 0.00 0.00 0.00 3.78 +0.10 12 0 34 0
27NOV26 85.00 P 0.00 0.00 0.00 5.65 +0.17 11 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 8.04 +0.24 13 0 46 0
27NOV26 90.00 P 0.00 0.00 0.00 10.42 +0.28 13 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.90 +0.31 15 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.38 +0.31 16 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.48 +0.40 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.98 +0.42 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.46 +0.40 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.96 +0.41 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.45 +0.40 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.94 +0.41 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.44 +0.42 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.94 +0.42 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.43 +0.42 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.93 +0.42 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.42 +0.42 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.92 +0.42 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.41 +0.42 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.91 +0.42 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.41 +0.42 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.90 +0.42 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.39 +0.41 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.89 +0.43 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.39 +0.42 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.88 +0.42 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.37 +0.42 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.87 +0.42 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.36 +0.42 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.86 +0.42 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.36 +0.43 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.85 +0.42 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 19 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 +0.02 16 0 833 0
30DEC26 67.50 P 0.00 0.00 0.00 0.13 +0.01 16 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.28 +0.04 15 0 3,417 0
30DEC26 72.50 P 0.42 0.42 0.42 0.55 +0.07 15 100 1,204 0
30DEC26 75.00 P 0.00 0.00 0.00 0.99 +0.08 14 0 9,681 0
30DEC26 77.50 P 1.43 1.43 1.43 1.69 +0.12 14 30 5,287 0
30DEC26 80.00 P 2.46 2.46 2.42 2.69 +0.15 13 100 7,621 +25
30DEC26 82.50 P 3.84 3.89 3.84 4.04 +0.18 13 32 1,509 +30
30DEC26 85.00 P 0.00 0.00 0.00 5.82 +0.20 12 0 698 0
30DEC26 87.50 P 8.00 8.00 8.00 8.13 +0.24 13 1 324 0
30DEC26 90.00 P 0.00 0.00 0.00 10.46 +0.27 13 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.90 +0.30 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.38 +0.31 14 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.48 +0.39 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 19.98 +0.41 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.46 +0.40 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.96 +0.41 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.45 +0.40 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.94 +0.40 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.44 +0.41 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.94 +0.41 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.43 +0.42 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.93 +0.41 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.42 +0.42 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.92 +0.41 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.41 +0.41 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.91 +0.42 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.41 +0.42 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.90 +0.41 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.39 +0.41 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.89 +0.43 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.39 +0.42 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.88 +0.42 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.37 +0.42 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.87 +0.42 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.36 +0.42 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.86 +0.42 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.36 +0.43 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.85 +0.42 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 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 +0.01 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 0.00 15 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.25 +0.02 14 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 +0.03 14 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.81 +0.05 14 0 560 0
30MAR27 75.00 P 0.00 0.00 0.00 1.36 +0.07 14 0 1,612 0
30MAR27 77.50 P 0.00 0.00 0.00 2.12 +0.09 13 0 610 0
30MAR27 80.00 P 0.00 0.00 0.00 3.17 +0.13 13 0 698 0
30MAR27 82.50 P 0.00 0.00 0.00 4.50 +0.16 13 0 884 0
30MAR27 85.00 P 0.00 0.00 0.00 6.12 +0.19 12 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.55 +0.66 15 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.59 +0.25 14 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.95 +0.27 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.39 +0.29 14 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.49 +0.39 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.98 +0.41 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.46 +0.40 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 24.96 +0.41 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.45 +0.40 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.94 +0.40 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.44 +0.41 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.94 +0.41 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.43 +0.42 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.93 +0.41 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.42 +0.42 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.92 +0.41 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.41 +0.41 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.91 +0.42 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.41 +0.42 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.90 +0.41 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.39 +0.39 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.89 +0.43 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.39 +0.42 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.88 +0.40 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.37 +0.40 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.87 +0.42 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.36 +0.41 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.86 +0.42 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.36 +0.43 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.85 +0.39 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 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 0.00 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.19 0.00 14 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.39 +0.01 14 0 579 0
29JUN27 70.00 P 0.81 0.82 0.81 0.74 +0.03 14 2 491 0
29JUN27 72.50 P 1.31 1.31 1.31 1.25 +0.04 14 2 3,968 +2
29JUN27 75.00 P 2.04 2.06 2.04 1.97 +0.06 15 6 1,248 +4
29JUN27 77.50 P 0.00 0.00 0.00 2.95 +0.11 15 0 509 0
29JUN27 80.00 P 4.15 4.15 4.15 4.17 +0.14 15 20 356 +20
29JUN27 82.50 P 0.00 0.00 0.00 5.63 +0.16 16 0 187 0
29JUN27 85.00 P 0.00 0.00 0.00 7.33 +0.20 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.13 +0.10 16 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.20 +0.40 16 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.23 +0.24 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.55 +0.26 16 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.85 +0.38 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.14 +0.39 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.50 +0.40 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.96 +0.40 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.45 +0.40 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.94 +0.40 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.44 +0.41 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.94 +0.41 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.43 +0.40 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.93 +0.40 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.42 +0.42 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.92 +0.41 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.41 +0.39 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.91 +0.40 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.41 +0.42 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.90 +0.41 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.39 +0.39 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.89 +0.39 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.39 +0.42 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.88 +0.40 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.37 +0.38 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.87 +0.41 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.36 +0.41 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.86 +0.40 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.36 +0.41 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.85 +0.39 0 0 0 0
TOTAL PUT 1,470 120,169 +852
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$ 6.485
28AUG26 4.50 C 0.00 0.00 0.00 1.99 -0.11 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.49 -0.11 0 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.24 -0.11 0 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.75 -0.11 26 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.51 -0.10 23 0 1,225 0
28AUG26 6.25 C 0.00 0.00 0.00 0.31 -0.09 25 0 72 0
28AUG26 6.50 C 0.00 0.00 0.00 0.17 -0.07 27 0 930 0
28AUG26 6.75 C 0.08 0.08 0.07 0.07 -0.04 25 22 411 +22
28AUG26 7.00 C 0.05 0.05 0.05 0.03 -0.02 27 12 772 -6
28AUG26 7.25 C 0.02 0.02 0.02 0.01 -0.01 27 27 891 +2
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,444 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.00 -0.11 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.90 -0.11 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.80 -0.11 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 -0.10 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 -0.10 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 -0.10 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 -0.11 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.11 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 -0.11 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.53 -0.09 27 0 56 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 -0.08 25 0 32 0
29SEP26 6.50 C 0.19 0.19 0.19 0.18 -0.07 25 30 213 +30
29SEP26 6.75 C 0.11 0.11 0.11 0.09 -0.04 25 3 269 -3
29SEP26 7.00 C 0.09 0.09 0.06 0.04 -0.03 25 700 1,051 +700
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 2,328 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 528 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,118 0
29SEP26 8.25 C 0.01 0.01 0.01 0.01 0.00 38 10 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 2.00 -0.11 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.90 -0.11 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.80 -0.11 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.70 -0.11 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.60 -0.11 44 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.50 -0.11 41 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.25 -0.11 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.00 -0.11 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.76 -0.11 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.54 -0.09 26 0 0 0
29OCT26 6.25 C 0.35 0.35 0.35 0.34 -0.10 24 4 37 0
29OCT26 6.50 C 0.00 0.00 0.00 0.22 -0.07 26 0 110 0
29OCT26 6.75 C 0.15 0.15 0.15 0.12 -0.06 25 1 456 +1
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 175 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 42 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.80 - 46 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 1.70 -0.11 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.60 -0.11 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.50 -0.11 38 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.25 -0.11 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.00 -0.11 26 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.76 -0.11 25 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.56 -0.09 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.39 -0.08 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.17 -0.05 26 0 50 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 95 0
27NOV26 7.25 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.00 -0.11 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.90 -0.11 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.80 -0.11 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 -0.11 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 -0.11 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 -0.11 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.25 -0.11 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 -0.11 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 -0.11 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.57 -0.09 25 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 -0.10 25 0 100 0
30DEC26 6.50 C 0.36 0.36 0.36 0.29 -0.08 25 1 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.07 25 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 230 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.04 25 0 511 0
30DEC26 7.50 C 0.10 0.10 0.10 0.07 -0.03 25 24 991 +24
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 26 0 803 0
30DEC26 8.00 C 0.06 0.06 0.06 0.03 -0.02 25 50 2,352 -48
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 407 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.00 -0.11 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.90 -0.11 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 -0.11 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 -0.11 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.60 -0.11 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.50 -0.11 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.25 -0.11 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 -0.10 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.82 -0.09 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.66 -0.09 26 0 10 0
30MAR27 6.25 C 0.63 0.63 0.63 0.52 -0.08 25 1 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.07 25 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.07 25 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.05 25 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.03 25 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 168 0
30MAR27 8.50 C 0.10 0.10 0.10 0.05 -0.01 26 220 241 +177
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.02 23 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 2.00 -0.11 34 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.90 -0.11 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.80 -0.11 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.70 -0.11 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.60 -0.11 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.50 -0.11 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.26 -0.11 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.06 -0.10 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.91 -0.08 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.74 -0.09 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 -0.07 25 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 -0.08 26 0 24 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 -0.06 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 -0.04 26 0 46 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.04 26 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.04 26 0 113 0
29JUN27 7.75 C 0.23 0.23 0.23 0.20 -0.03 26 200 220 +200
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.02 26 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29JUN27 9.50 C 0.09 0.09 0.09 0.05 0.00 27 4 42 -4
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 27 0 35 0
29JUN27 10.00 C 0.07 0.07 0.07 0.03 0.00 27 20 500 +10
TOTAL CALL 1,329 33,468 +1,105
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
28AUG26 6.00 P 0.02 0.02 0.02 0.03 +0.01 29 63 589 +63
28AUG26 6.25 P 0.06 0.07 0.06 0.07 +0.02 26 32 682 +32
28AUG26 6.50 P 0.15 0.18 0.15 0.17 +0.05 26 329 1,417 +326
28AUG26 6.75 P 0.30 0.33 0.30 0.34 +0.07 28 448 1,261 +444
28AUG26 7.00 P 0.52 0.54 0.52 0.55 +0.12 31 9 807 0
28AUG26 7.25 P 0.00 0.00 0.00 0.79 +0.10 36 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 1.05 +0.11 48 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.30 +0.11 55 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.55 +0.11 62 0 538 0
28AUG26 8.25 P 0.00 0.00 0.00 1.79 +0.10 64 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.04 +0.10 71 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.29 +0.11 76 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.54 +0.11 82 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.79 +0.11 87 0 0 -185
28AUG26 9.50 P 0.00 0.00 0.00 3.04 +0.11 92 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.29 +0.11 97 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.54 +0.11 102 0 0 -1
28AUG26 10.50 P 0.00 0.00 0.00 4.04 +0.11 111 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 251 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.02 24 0 351 0
29SEP26 6.00 P 0.12 0.12 0.12 0.14 +0.02 23 35 1,400 +35
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.04 23 0 1,039 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.06 23 0 960 0
29SEP26 6.75 P 0.49 0.54 0.49 0.61 +0.07 21 181 663 +181
29SEP26 7.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 4,786 0
29SEP26 7.25 P 0.95 0.95 0.94 1.07 +0.11 0 20 2,966 0
29SEP26 7.50 P 0.00 0.00 0.00 1.29 +0.10 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 +0.10 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.77 +0.10 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 2.02 +0.11 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.27 +0.11 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 +0.11 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.76 +0.11 0 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 3.01 +0.11 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.26 +0.11 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.51 +0.11 0 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.26 +0.11 0 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.76 +0.11 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.25 +0.11 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.75 +0.11 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.25 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.75 +0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.25 +0.11 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 0.00 23 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 158 0
29OCT26 6.00 P 0.17 0.17 0.17 0.20 +0.02 24 75 402 +75
29OCT26 6.25 P 0.00 0.00 0.00 0.32 +0.04 24 0 320 0
29OCT26 6.50 P 0.44 0.45 0.44 0.47 +0.05 23 7 1,427 +5
29OCT26 6.75 P 0.60 0.62 0.60 0.65 +0.06 23 60 270 +54
29OCT26 7.00 P 0.00 0.00 0.00 0.85 +0.07 20 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.07 +0.09 0 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.02 +0.11 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 - 27 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 6 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 5 0
27NOV26 5.75 P 0.00 0.00 0.00 0.16 +0.02 25 0 108 0
27NOV26 6.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 115 0
27NOV26 6.25 P 0.00 0.00 0.00 0.37 +0.04 25 0 345 0
27NOV26 6.50 P 0.00 0.00 0.00 0.51 +0.04 24 0 541 0
27NOV26 6.75 P 0.00 0.00 0.00 0.69 +0.06 24 0 1 0
27NOV26 7.00 P 0.00 0.00 0.00 0.91 +0.10 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.12 +0.08 25 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.31 +0.09 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.54 +0.09 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.78 +0.10 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.03 +0.11 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 18 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 24 0 26 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 0.00 24 0 818 0
30DEC26 5.75 P 0.14 0.15 0.14 0.18 +0.01 24 70 395 +67
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 671 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 +0.02 23 0 149 0
30DEC26 6.50 P 0.51 0.51 0.51 0.54 +0.03 23 1 3,184 0
30DEC26 6.75 P 0.70 0.70 0.70 0.71 +0.05 23 30 422 +30
30DEC26 7.00 P 0.00 0.00 0.00 0.91 +0.07 23 0 534 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 +0.09 24 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.08 0 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.55 +0.09 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.79 +0.10 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 2.03 +0.10 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.27 +0.10 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.52 +0.11 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.02 +0.11 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.27 +0.12 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.51 +0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.76 +0.11 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.26 +0.12 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 0.00 23 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 24 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 73 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 +0.02 24 0 250 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 +0.02 24 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.48 +0.03 24 0 589 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 +0.04 24 0 403 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 +0.05 23 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 0.96 +0.06 23 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.18 +0.10 24 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 +0.07 21 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.58 +0.08 18 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 +0.09 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.05 +0.10 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.28 +0.10 0 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.53 +0.11 0 0 49 0
30MAR27 9.00 P 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.51 +0.11 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.76 +0.11 0 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 +0.01 26 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 +0.02 26 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 41 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 +0.01 25 0 100 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 +0.03 26 0 188 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 +0.03 26 0 320 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 +0.04 26 0 238 0
29JUN27 6.25 P 0.58 0.58 0.58 0.60 +0.06 26 30 201 +30
29JUN27 6.50 P 0.72 0.72 0.72 0.72 +0.04 25 3 155 +3
29JUN27 6.75 P 0.00 0.00 0.00 0.89 +0.07 26 0 65 0
29JUN27 7.00 P 0.00 0.00 0.00 1.07 +0.07 26 0 78 0
29JUN27 7.25 P 0.00 0.00 0.00 1.26 +0.07 26 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.46 +0.07 26 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.67 +0.08 26 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.89 +0.09 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.10 +0.08 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.33 +0.09 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.03 +0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.52 +0.11 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.77 +0.12 0 0 0 0
TOTAL PUT 1,393 37,211 +1,159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 11.940
28AUG26 8.00 C 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.48 -0.04 76 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.23 -0.07 70 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.98 -0.04 64 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.69 -0.12 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.21 -0.08 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.97 -0.09 38 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.46 -0.09 21 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 0.99 -0.08 25 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.58 -0.08 25 0 54 0
28AUG26 12.00 C 0.28 0.28 0.28 0.27 -0.07 24 5 182 +5
28AUG26 12.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 199 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 520 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 49 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.48 -0.06 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.23 -0.07 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.98 -0.07 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.71 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.98 -0.09 21 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.52 -0.08 26 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.09 -0.08 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 -0.06 25 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.07 25 0 1,353 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.04 26 0 682 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 1,515 0
29SEP26 13.50 C 0.08 0.08 0.08 0.06 -0.03 26 100 700 0
29SEP26 14.00 C 0.04 0.04 0.04 0.03 -0.01 27 100 552 +100
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 29 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.97 -0.08 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.72 -0.08 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.48 -0.08 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.23 -0.07 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.99 -0.06 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.73 -0.08 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.48 -0.08 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.24 -0.07 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.00 -0.07 27 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.54 -0.07 26 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.13 -0.10 26 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.78 -0.06 26 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.52 -0.04 26 0 15 0
29OCT26 12.50 C 0.28 0.28 0.28 0.34 -0.02 26 15 88 0
29OCT26 13.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 123 0
29OCT26 13.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 75 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 245 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.24 -0.06 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.99 -0.06 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.74 -0.07 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.50 -0.06 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.25 -0.07 27 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.02 -0.07 28 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.57 -0.08 26 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.19 -0.07 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.86 -0.07 26 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.98 -0.07 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.73 -0.08 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.49 -0.07 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 -0.06 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.00 -0.06 33 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.75 -0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.51 -0.07 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.28 -0.06 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.06 -0.05 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.60 -0.08 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.23 -0.07 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 -0.06 25 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 -0.06 25 0 78 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 -0.03 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.98 -0.08 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.73 -0.08 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.49 -0.08 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.25 -0.08 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.02 -0.08 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.80 -0.08 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.59 -0.05 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.38 -0.05 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.18 -0.06 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.81 -0.01 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.50 -0.02 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 0.00 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.99 +0.01 27 0 98 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 +0.03 27 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 +0.01 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 +0.02 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 +0.01 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.02 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.01 -0.06 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.78 -0.06 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.57 -0.05 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.35 -0.06 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.14 -0.05 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.94 -0.06 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.74 -0.06 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.54 -0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.35 -0.06 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.00 -0.06 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.67 -0.06 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.15 -0.05 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.93 -0.05 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.77 -0.03 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.62 -0.04 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.50 -0.04 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
TOTAL CALL 220 11,912 +105
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 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 56 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 28 0 366 0
28AUG26 11.00 P 0.05 0.05 0.05 0.04 0.00 27 20 263 +20
28AUG26 11.50 P 0.17 0.17 0.13 0.12 0.00 25 16 589 0
28AUG26 12.00 P 0.35 0.40 0.35 0.33 +0.02 26 50 435 +40
28AUG26 12.50 P 0.00 0.00 0.00 0.65 +0.03 25 0 75 0
28AUG26 13.00 P 0.00 0.00 0.00 1.08 +0.06 25 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.56 +0.08 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.07 +0.09 37 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.07 +0.08 50 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.57 +0.07 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.07 +0.06 62 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.59 +0.09 76 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.06 +0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.56 +0.08 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.06 +0.08 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.56 +0.05 0 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 33 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 0.00 26 0 785 0
29SEP26 11.00 P 0.23 0.23 0.22 0.18 0.00 26 44 406 +44
29SEP26 11.50 P 0.42 0.44 0.37 0.37 +0.02 26 22 1,087 +10
29SEP26 12.00 P 0.61 0.72 0.60 0.63 +0.03 26 110 1,986 +110
29SEP26 12.50 P 0.00 0.00 0.00 0.96 +0.04 26 0 1,096 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 +0.05 26 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 +0.01 25 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.34 +0.11 35 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.84 +0.07 41 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 3.33 +0.06 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 +0.03 46 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.32 +0.09 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.80 +0.05 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.30 +0.07 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.81 +0.08 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.30 +0.07 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.81 +0.09 69 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 34 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 29 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 27 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 0.05 +0.01 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
29OCT26 10.50 P 0.17 0.17 0.17 0.15 +0.02 27 10 62 +10
29OCT26 11.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 0.49 +0.05 27 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.74 +0.08 27 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.07 +0.07 27 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 1.44 +0.09 26 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.86 +0.02 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.35 +0.06 30 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.84 +0.07 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.33 +0.06 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.82 +0.04 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.32 +0.08 42 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.80 +0.05 43 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.30 +0.07 46 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.08 0.00 27 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.11 0.00 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.82 +0.04 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.14 +0.07 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.50 +0.01 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.90 +0.06 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.37 +0.06 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.84 +0.06 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.33 +0.06 32 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.82 +0.04 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.32 +0.07 38 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.80 +0.05 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.30 +0.07 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 25 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 25 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 25 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 0.00 25 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 0.00 25 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 31 0
30DEC26 11.50 P 0.68 0.68 0.68 0.62 +0.03 26 5 88 +5
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.05 25 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 +0.03 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 +0.04 25 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.93 +0.05 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.39 +0.08 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.84 +0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.33 +0.06 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.82 +0.04 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.32 +0.07 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.80 +0.05 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.30 +0.07 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.81 +0.08 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.30 +0.07 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.81 +0.09 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 +0.03 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 +0.04 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 +0.05 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.06 27 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.06 27 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 +0.06 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.05 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.81 +0.06 26 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.10 +0.09 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.35 +0.06 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.73 +0.10 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.05 +0.05 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.47 +0.08 26 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.89 +0.06 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.34 +0.05 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.84 +0.06 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.32 +0.07 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.82 +0.07 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.30 +0.07 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.81 +0.08 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.30 +0.07 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.81 +0.09 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.06 0.00 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.08 +0.01 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.10 0.00 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 0.00 26 0 6 0
29JUN27 9.00 P 0.23 0.23 0.22 0.16 0.00 26 2 12 +2
29JUN27 9.25 P 0.00 0.00 0.00 0.21 +0.01 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.54 +0.02 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.73 +0.01 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.24 +0.03 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.54 +0.05 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.86 +0.05 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.21 +0.05 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.59 +0.06 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.99 +0.05 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.42 +0.07 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.87 +0.08 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.33 +0.07 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.82 +0.07 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.31 +0.07 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.81 +0.08 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.30 +0.06 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.81 +0.09 35 0 0 0
TOTAL PUT 279 12,413 +241
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$ 72.250
28AUG26 47.00 C 0.00 0.00 0.00 25.33 -1.46 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.33 -1.46 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.34 -1.45 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.34 -1.45 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.84 -1.46 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.35 -1.45 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.85 -1.46 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.36 -1.45 27 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 9.90 -1.43 29 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 7.52 -1.38 29 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 5.33 -1.25 29 0 379 0
28AUG26 70.00 C 2.70 2.70 2.70 3.47 -1.05 29 27 616 0
28AUG26 72.50 C 1.54 1.94 1.51 1.99 -0.76 28 137 673 -48
28AUG26 75.00 C 0.95 1.05 0.80 1.06 -0.50 29 99 710 -23
28AUG26 77.50 C 0.58 0.59 0.43 0.53 -0.31 30 117 807 +37
28AUG26 80.00 C 0.23 0.33 0.23 0.23 -0.15 30 181 916 +114
28AUG26 82.50 C 0.00 0.00 0.00 0.09 -0.07 30 0 1,080 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 429 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 271 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 215 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.38 -1.45 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.38 -1.46 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.39 -1.45 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.39 -1.45 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.39 -1.46 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 26.40 -1.45 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.40 -1.45 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.40 -1.46 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.41 -1.45 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.41 -1.45 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.92 -1.45 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.43 -1.45 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.95 -1.44 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.50 -1.41 27 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 10.12 -1.36 27 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 7.89 -1.24 27 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 5.89 -1.07 27 0 393 0
29SEP26 70.00 C 3.85 3.85 3.85 4.05 -0.99 26 30 705 +18
29SEP26 72.50 C 0.00 0.00 0.00 2.75 -0.68 26 0 472 0
29SEP26 75.00 C 1.70 1.70 1.46 1.77 -0.49 26 25 1,135 +20
29SEP26 77.50 C 0.97 1.18 0.97 1.15 -0.28 27 166 1,201 +66
29SEP26 80.00 C 0.67 0.82 0.64 0.67 -0.16 27 447 2,660 +227
29SEP26 82.50 C 0.47 0.57 0.45 0.37 -0.09 27 368 2,444 +316
29SEP26 85.00 C 0.36 0.36 0.34 0.20 -0.04 27 62 364 +40
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 223 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 29 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.40 -1.45 34 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.40 -1.46 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.41 -1.45 34 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.41 -1.45 30 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.92 -1.45 28 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.43 -1.45 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.96 -1.45 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.54 -1.42 25 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 10.24 -1.36 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.11 -1.27 26 0 77 0
29OCT26 67.50 C 5.53 5.77 5.37 6.04 -1.32 24 74 59 +26
29OCT26 70.00 C 0.00 0.00 0.00 4.49 -0.96 24 0 65 0
29OCT26 72.50 C 0.00 0.00 0.00 3.25 -0.78 25 0 101 0
29OCT26 75.00 C 1.97 1.97 1.97 2.29 -0.60 25 7 225 0
29OCT26 77.50 C 1.52 1.52 1.48 1.63 -0.39 26 25 144 0
29OCT26 80.00 C 1.05 1.16 1.00 1.07 -0.38 26 236 337 +221
29OCT26 82.50 C 0.00 0.00 0.00 0.68 -0.27 26 0 236 0
29OCT26 85.00 C 0.00 0.00 0.00 0.42 -0.19 26 0 91 0
29OCT26 87.50 C 0.00 0.00 0.00 0.25 -0.13 26 0 264 0
29OCT26 90.00 C 0.00 0.00 0.00 0.15 -0.08 26 0 10 0
29OCT26 92.50 C 0.00 0.00 0.00 0.09 -0.05 26 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.41 -1.45 27 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.92 -1.45 25 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.45 -1.44 26 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.02 -1.42 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.67 -1.38 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.49 -1.30 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.50 -1.19 26 0 0 0
27NOV26 67.50 C 6.18 6.18 6.18 6.53 -1.29 24 15 15 +15
27NOV26 70.00 C 0.00 0.00 0.00 5.08 -0.92 25 0 0 0
27NOV26 72.50 C 3.44 3.44 3.44 3.86 -0.78 25 15 15 +15
27NOV26 75.00 C 0.00 0.00 0.00 2.88 -0.63 25 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 2.18 -0.43 26 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.57 -0.42 26 0 15 0
27NOV26 82.50 C 1.14 1.18 1.14 1.09 -0.35 26 30 45 +30
27NOV26 85.00 C 0.00 0.00 0.00 0.74 -0.26 26 0 60 0
27NOV26 87.50 C 0.00 0.00 0.00 0.49 -0.20 26 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 0.32 -0.14 26 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 0.20 -0.10 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 12 0
27NOV26 97.50 C 0.30 0.30 0.30 0.09 -0.04 26 6 6 +6
30DEC26 42.00 C 0.00 0.00 0.00 30.38 -1.46 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.39 -1.45 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.39 -1.45 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.39 -1.46 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 26.40 -1.45 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.40 -1.45 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.40 -1.46 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.41 -1.45 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.41 -1.45 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.93 -1.45 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.48 -1.44 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 15.11 -1.41 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 12.87 -1.35 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 10.78 -1.29 25 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 8.88 -1.22 25 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 7.08 -1.24 24 0 321 0
30DEC26 70.00 C 0.00 0.00 0.00 5.75 -0.79 25 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 4.38 -0.83 24 0 722 0
30DEC26 75.00 C 0.00 0.00 0.00 3.43 -0.65 25 0 124 0
30DEC26 77.50 C 0.00 0.00 0.00 2.70 -0.55 25 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 2.00 -0.46 25 0 215 0
30DEC26 82.50 C 0.00 0.00 0.00 1.47 -0.43 25 0 159 0
30DEC26 85.00 C 0.00 0.00 0.00 1.05 -0.35 25 0 47 0
30DEC26 87.50 C 0.00 0.00 0.00 0.75 -0.27 25 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.52 -0.21 25 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.34 -0.18 25 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.24 -0.11 25 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.17 -0.07 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.39 -1.45 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.40 -1.45 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.41 -1.45 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.44 -1.44 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.48 -1.43 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.52 -1.43 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.58 -1.28 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.93 -1.45 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.56 -1.52 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.41 -1.47 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 13.42 -1.35 22 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 11.95 -1.21 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.22 -1.12 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.64 -1.04 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 7.07 -1.11 24 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 5.96 -1.01 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 4.95 -0.69 25 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 4.09 -0.54 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 3.35 -0.50 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 2.69 -0.49 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.13 -0.45 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.67 -0.39 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 1.32 -0.30 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.03 -0.25 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.76 -0.22 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.61 -0.14 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.44 -1.51 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.48 -1.53 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.54 -1.52 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.61 -1.51 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.37 -1.48 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.33 -1.29 21 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 16.39 -1.21 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.57 -1.14 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 12.86 -1.50 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 11.28 -1.02 25 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 9.84 -0.96 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 8.55 -0.85 25 0 60 0
29JUN27 72.50 C 6.88 6.88 6.88 7.38 -0.77 25 20 63 +20
29JUN27 75.00 C 0.00 0.00 0.00 6.31 -0.74 26 0 64 0
29JUN27 77.50 C 0.00 0.00 0.00 5.41 -0.63 26 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 4.59 -0.57 26 0 87 0
29JUN27 82.50 C 0.00 0.00 0.00 3.88 -0.52 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.28 -0.42 26 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.73 -0.41 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.31 -0.32 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.96 -0.34 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.65 -0.25 26 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 1.31 -0.27 26 0 0 0
TOTAL CALL 2,087 24,158 +1,100
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 528 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 699 0
28AUG26 62.50 P 0.08 0.12 0.08 0.05 +0.03 30 124 864 +56
28AUG26 65.00 P 0.28 0.28 0.25 0.16 +0.08 29 25 815 +25
28AUG26 67.50 P 0.64 0.65 0.57 0.48 +0.21 30 72 419 +19
28AUG26 70.00 P 1.18 1.44 1.12 1.12 +0.40 30 180 844 +53
28AUG26 72.50 P 2.30 2.72 2.30 2.25 +0.70 30 60 396 +34
28AUG26 75.00 P 0.00 0.00 0.00 3.73 +0.95 29 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 5.66 +1.16 29 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 7.88 +1.31 29 0 2 0
28AUG26 82.50 P 0.00 0.00 0.00 10.27 +1.40 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 13.13 +1.83 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.71 +1.50 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.28 +1.49 69 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.86 +1.52 77 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.37 +1.48 83 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.87 +1.48 89 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 427 0
29SEP26 57.50 P 0.11 0.11 0.11 0.05 +0.03 28 2 429 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.07 27 0 416 0
29SEP26 62.50 P 0.40 0.40 0.39 0.32 +0.16 27 39 267 +2
29SEP26 65.00 P 0.79 0.81 0.75 0.69 +0.30 27 66 692 +51
29SEP26 67.50 P 1.47 1.50 1.41 1.29 +0.46 27 25 521 +15
29SEP26 70.00 P 2.33 2.42 2.33 2.23 +0.69 28 51 702 +51
29SEP26 72.50 P 3.82 3.82 3.82 3.51 +0.90 28 22 590 +22
29SEP26 75.00 P 0.00 0.00 0.00 4.96 +1.06 27 0 323 0
29SEP26 77.50 P 0.00 0.00 0.00 6.79 +1.21 27 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 8.86 +1.32 27 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 11.08 +1.38 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.82 +1.82 36 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 16.29 +1.48 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.81 +1.49 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.36 +1.50 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.91 +1.50 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.48 +1.50 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.12 +0.04 26 0 150 0
29OCT26 60.00 P 0.39 0.39 0.39 0.27 +0.08 26 10 46 0
29OCT26 62.50 P 0.00 0.00 0.00 0.56 +0.15 26 0 119 0
29OCT26 65.00 P 1.10 1.20 1.10 1.03 +0.24 26 146 571 +130
29OCT26 67.50 P 0.00 0.00 0.00 1.74 +0.38 26 0 226 0
29OCT26 70.00 P 0.00 0.00 0.00 2.72 +0.52 26 0 268 0
29OCT26 72.50 P 0.00 0.00 0.00 4.01 +0.69 26 0 140 0
29OCT26 75.00 P 5.88 5.88 5.88 5.56 +0.85 27 15 39 +15
29OCT26 77.50 P 0.00 0.00 0.00 7.17 +0.79 26 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 9.15 +1.11 26 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.28 +1.21 25 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.96 +1.71 32 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.38 +1.39 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.87 +1.44 37 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.39 +1.47 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.93 +1.48 45 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.48 +1.49 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.24 +0.06 26 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.47 +0.10 26 0 0 0
27NOV26 62.50 P 0.96 0.96 0.96 0.86 +0.19 26 1 15 0
27NOV26 65.00 P 0.00 0.00 0.00 1.38 +0.26 26 0 70 0
27NOV26 67.50 P 0.00 0.00 0.00 2.14 +0.39 26 0 31 0
27NOV26 70.00 P 3.31 3.33 3.31 3.16 +0.53 26 30 47 +30
27NOV26 72.50 P 0.00 0.00 0.00 4.53 +0.70 26 0 61 0
27NOV26 75.00 P 6.29 6.29 6.29 6.06 +0.83 27 15 15 +15
27NOV26 77.50 P 0.00 0.00 0.00 7.59 +0.74 26 0 56 0
27NOV26 80.00 P 0.00 0.00 0.00 9.48 +1.04 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 11.55 +1.15 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 14.15 +1.64 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 16.51 +1.34 32 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.95 +1.39 34 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.44 +1.44 37 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.96 +1.46 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.50 +1.48 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 +0.06 25 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.66 +0.12 25 0 478 0
30DEC26 62.50 P 1.22 1.22 1.22 1.09 +0.17 25 1 218 0
30DEC26 65.00 P 0.00 0.00 0.00 1.71 +0.25 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 2.48 +0.37 25 0 121 0
30DEC26 70.00 P 0.00 0.00 0.00 3.59 +0.50 25 0 175 0
30DEC26 72.50 P 0.00 0.00 0.00 4.89 +0.68 26 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 6.41 +0.77 26 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 7.89 +0.85 25 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 9.74 +0.97 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 12.11 +1.43 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.31 +1.58 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 16.63 +1.28 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.02 +1.34 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.48 +1.39 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.98 +1.43 37 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.51 +1.45 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 +0.04 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 +0.06 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.52 +0.09 25 0 27 0
30MAR27 57.50 P 0.94 0.94 0.94 0.84 +0.13 25 15 126 +11
30MAR27 60.00 P 0.00 0.00 0.00 1.26 +0.18 25 0 127 0
30MAR27 62.50 P 0.00 0.00 0.00 1.80 +0.26 25 0 47 0
30MAR27 65.00 P 0.00 0.00 0.00 2.49 +0.32 25 0 89 0
30MAR27 67.50 P 0.00 0.00 0.00 3.44 +0.40 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 4.55 +0.60 25 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 5.85 +0.60 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 7.34 +0.76 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 8.82 +0.59 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 10.58 +0.91 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.85 +1.40 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.91 +1.11 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.09 +1.18 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.38 +1.27 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.74 +1.33 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.16 +1.38 32 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 26.63 +1.42 34 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.24 +0.05 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.36 +0.07 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.43 +0.07 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.68 +0.10 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.03 +0.15 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.50 +0.22 27 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 2.08 +0.29 27 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.80 +0.37 27 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 3.65 +0.43 27 0 4 0
29JUN27 67.50 P 4.82 4.82 4.82 4.66 +0.50 27 3 20 +3
29JUN27 70.00 P 0.00 0.00 0.00 5.84 +0.66 27 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 7.14 +0.70 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 8.58 +0.75 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 10.20 +0.87 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 11.92 +0.95 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 13.76 +1.00 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.74 +1.11 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.79 +1.14 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.96 +1.22 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.20 +1.27 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.52 +1.32 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.89 +1.36 32 0 0 0
TOTAL PUT 902 19,262 +532
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$ 46.800
28AUG26 34.00 C 0.00 0.00 0.00 12.82 -1.45 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.86 -1.48 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.86 -1.44 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.81 -1.44 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.87 -1.44 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.87 -1.45 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.88 -1.38 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.90 -1.36 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.94 -1.34 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 4.01 -1.30 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 3.16 -1.21 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.39 -1.09 27 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 1.73 -0.95 27 0 66 0
28AUG26 47.00 C 1.10 1.15 1.10 1.17 -0.81 26 16 210 +14
28AUG26 48.00 C 0.00 0.00 0.00 0.79 -0.56 27 0 117 0
28AUG26 49.00 C 0.47 0.47 0.47 0.50 -0.44 27 15 62 +5
28AUG26 50.00 C 0.00 0.00 0.00 0.30 -0.28 27 0 469 0
28AUG26 52.50 C 0.09 0.09 0.09 0.07 -0.09 27 15 355 +5
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.89 -1.38 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.89 -1.39 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.89 -1.38 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.82 -1.46 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.90 -1.39 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.90 -1.38 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.80 -1.52 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.84 -1.43 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.86 -1.48 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.86 -1.44 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.92 -1.38 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.93 -1.38 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.95 -1.37 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.98 -1.35 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.03 -1.32 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.12 -1.28 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.26 -1.21 24 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 3.48 -1.12 24 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 2.77 -1.01 24 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 2.23 -0.81 25 0 74 0
29SEP26 47.00 C 1.47 1.47 1.47 1.64 -0.76 24 6 96 +6
29SEP26 48.00 C 1.15 1.15 1.15 1.22 -0.60 24 15 195 +12
29SEP26 49.00 C 0.87 0.87 0.87 0.91 -0.50 25 15 340 +15
29SEP26 50.00 C 0.63 0.63 0.63 0.64 -0.41 24 1 204 +1
29SEP26 52.50 C 0.32 0.32 0.32 0.25 -0.18 25 35 113 -35
29SEP26 55.00 C 0.14 0.14 0.14 0.08 -0.08 24 2 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.84 -1.48 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.86 -1.48 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.86 -1.44 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.92 -1.38 21 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.93 -1.38 21 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.97 -1.35 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.03 -1.33 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.12 -1.29 23 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.26 -1.23 23 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.46 -1.16 24 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 3.73 -1.07 24 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 3.04 -1.01 23 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 2.47 -0.90 23 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 2.00 -0.73 23 0 40 0
29OCT26 48.00 C 0.00 0.00 0.00 1.60 -0.61 24 0 75 0
29OCT26 49.00 C 0.00 0.00 0.00 1.25 -0.54 24 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 0.97 -0.47 24 0 76 0
29OCT26 52.50 C 0.00 0.00 0.00 0.47 -0.28 24 0 21 0
29OCT26 55.00 C 0.29 0.29 0.29 0.21 -0.14 24 15 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.09 -0.06 24 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.04 -1.28 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.13 -1.29 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.27 -1.23 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.46 -1.17 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.71 -1.10 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.01 -1.03 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.39 -0.95 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.84 -0.86 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.34 -0.76 23 0 0 0
27NOV26 48.00 C 1.83 1.83 1.83 1.93 -0.67 23 8 8 +8
27NOV26 49.00 C 0.00 0.00 0.00 1.59 -0.57 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.28 -0.52 24 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.71 -0.34 23 0 1 0
27NOV26 55.00 C 0.00 0.00 0.00 0.37 -0.20 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 -0.11 24 0 0 0
27NOV26 60.00 C 0.23 0.23 0.23 0.08 -0.06 23 37 432 +37
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 70.00 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 16.89 -1.39 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.90 -1.39 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.90 -1.38 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.89 -1.45 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.88 -1.49 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.95 -1.39 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.98 -1.36 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.04 -1.40 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.06 -1.42 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.16 -1.41 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.30 -1.26 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.49 -1.21 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.72 -1.17 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.01 -1.10 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.34 -1.05 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.75 -0.95 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.19 -0.90 23 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 2.71 -0.82 23 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.30 -0.71 23 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.94 -0.61 23 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.61 -0.55 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.96 -0.44 23 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.30 23 0 43 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 -0.19 23 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.11 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.07 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.28 -1.38 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.37 -1.34 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.42 -1.38 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.58 -1.30 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.65 -1.31 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.73 -1.32 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.93 -1.26 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.18 -1.13 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.47 -1.08 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.79 -1.03 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.17 -0.97 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.59 -0.92 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.06 -0.84 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.59 -0.77 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.16 -0.69 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 2.76 -0.68 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.41 -0.63 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.68 -0.48 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 1.13 -0.35 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.74 -0.25 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.47 -0.18 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 -0.13 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.09 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.06 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.51 -1.49 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.59 -1.47 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.80 -1.34 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.83 -1.40 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.16 -1.20 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.38 -1.17 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.65 -0.99 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.94 -1.09 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.27 -1.04 24 0 0 0
29JUN27 43.00 C 6.25 6.25 6.25 6.44 -1.19 22 10 15 +10
29JUN27 44.00 C 0.00 0.00 0.00 5.85 -0.92 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.32 -0.87 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.81 -0.82 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.35 -0.77 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.91 -0.71 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.51 -0.68 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.15 -0.60 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.36 -0.50 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.75 -0.40 23 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 1.28 -0.31 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.92 -0.24 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.70 -0.19 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.48 -0.16 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.34 -0.11 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.24 -0.08 24 0 0 0
TOTAL CALL 190 6,120 +78
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
28AUG26 41.00 P 0.08 0.08 0.08 0.03 +0.02 28 15 38 +12
28AUG26 42.00 P 0.12 0.12 0.12 0.07 +0.05 27 10 80 +10
28AUG26 43.00 P 0.18 0.21 0.18 0.14 +0.09 27 20 163 +20
28AUG26 44.00 P 0.36 0.36 0.29 0.29 +0.18 27 16 231 0
28AUG26 45.00 P 0.45 0.62 0.45 0.51 +0.28 27 71 321 +24
28AUG26 46.00 P 0.77 0.94 0.77 0.85 +0.44 27 27 389 +19
28AUG26 47.00 P 0.00 0.00 0.00 1.33 +0.63 27 0 154 0
28AUG26 48.00 P 0.00 0.00 0.00 1.91 +0.78 27 0 157 0
28AUG26 49.00 P 0.00 0.00 0.00 2.62 +0.99 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.42 +1.08 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.72 +1.31 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.20 +1.38 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.78 +1.46 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.20 +1.38 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.78 +1.46 66 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.28 +1.46 73 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.79 +1.47 81 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.20 +1.38 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.78 +1.46 93 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.27 +1.45 97 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 +0.06 24 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 +0.10 24 0 124 0
29SEP26 42.00 P 0.39 0.39 0.39 0.30 +0.15 24 5 120 +5
29SEP26 43.00 P 0.00 0.00 0.00 0.49 +0.23 25 0 138 0
29SEP26 44.00 P 0.00 0.00 0.00 0.75 +0.33 25 0 224 0
29SEP26 45.00 P 1.07 1.07 1.07 1.08 +0.43 24 45 272 +40
29SEP26 46.00 P 1.59 1.59 1.57 1.52 +0.57 25 49 277 0
29SEP26 47.00 P 0.00 0.00 0.00 1.98 +0.66 24 0 328 0
29SEP26 48.00 P 0.00 0.00 0.00 2.60 +0.79 24 0 222 0
29SEP26 49.00 P 0.00 0.00 0.00 3.28 +0.88 24 0 117 0
29SEP26 50.00 P 4.15 4.15 4.15 4.03 +1.01 24 3 70 +3
29SEP26 52.50 P 0.00 0.00 0.00 6.16 +1.21 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.67 +1.48 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.06 +1.24 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.50 +1.27 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.92 +1.32 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.53 +1.51 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.02 +1.49 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.55 +1.53 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.04 +1.54 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.38 +1.39 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.13 +0.06 24 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.21 +0.09 24 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.34 +0.15 24 0 0 0
29OCT26 42.00 P 0.56 0.56 0.56 0.51 +0.20 24 15 13 -15
29OCT26 43.00 P 0.79 0.79 0.79 0.73 +0.26 24 15 27 -15
29OCT26 44.00 P 1.11 1.11 1.11 1.01 +0.34 23 6 21 +6
29OCT26 45.00 P 1.38 1.38 1.38 1.36 +0.43 23 25 196 +25
29OCT26 46.00 P 2.01 2.01 2.01 1.81 +0.54 23 15 78 +15
29OCT26 47.00 P 0.00 0.00 0.00 2.33 +0.66 24 0 68 0
29OCT26 48.00 P 2.35 2.97 2.35 2.93 +0.77 24 50 60 +50
29OCT26 49.00 P 0.00 0.00 0.00 3.57 +0.84 24 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 4.29 +0.91 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.32 +1.14 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.67 +1.35 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.26 +1.44 34 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.64 +1.41 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.08 +1.40 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.56 +1.54 40 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.05 +1.52 44 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.55 +1.53 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.22 +0.09 23 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.34 +0.13 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.49 +0.17 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.69 +0.23 23 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.93 +0.29 23 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.24 +0.37 23 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.62 +0.46 23 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 2.07 +0.56 23 0 0 0
27NOV26 47.00 P 2.69 2.69 2.69 2.60 +0.67 23 6 82 +6
27NOV26 48.00 P 0.00 0.00 0.00 3.20 +0.78 24 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.80 +0.80 23 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.50 +0.86 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.46 +1.07 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.67 +1.22 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.26 +1.35 30 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.64 +1.32 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.08 +1.33 33 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.56 +1.37 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.05 +1.52 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.55 +1.53 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 +0.05 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.22 +0.07 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.33 +0.10 23 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.47 +0.14 23 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.65 +0.18 23 0 13 0
30DEC26 42.00 P 0.00 0.00 0.00 0.87 +0.24 23 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 1.14 +0.31 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.47 +0.38 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.86 +0.47 23 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.32 +0.56 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.83 +0.64 23 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 3.39 +0.70 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.02 +0.71 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.71 +0.82 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.61 +1.00 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.76 +1.15 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.26 +1.21 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.64 +1.27 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.08 +1.28 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.56 +1.37 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.05 +1.52 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.55 +1.51 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.04 +1.51 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.38 +1.39 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 +0.04 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 +0.05 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 +0.08 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.35 +0.10 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.48 +0.14 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.64 +0.17 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.80 +0.19 23 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 1.02 +0.26 22 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.29 +0.30 22 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.59 +0.35 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.95 +0.41 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.35 +0.47 22 0 77 0
30MAR27 46.00 P 2.78 2.78 2.78 2.82 +0.56 22 1 17 +1
30MAR27 47.00 P 0.00 0.00 0.00 3.34 +0.63 22 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.90 +0.69 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.56 +0.80 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.19 +0.83 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.00 +0.96 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.03 +1.10 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.36 +1.16 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.70 +1.23 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.13 +1.33 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.56 +1.37 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.05 +1.41 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.55 +1.51 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.04 +1.51 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.38 +1.39 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.27 +0.07 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.38 +0.11 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.49 +0.11 23 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.65 +0.15 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.84 +0.20 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.05 +0.23 24 0 33 0
29JUN27 40.00 P 1.46 1.46 1.46 1.29 +0.27 24 1 42 +1
29JUN27 41.00 P 0.00 0.00 0.00 1.58 +0.32 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.90 +0.37 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.27 +0.42 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.66 +0.46 24 0 52 0
29JUN27 45.00 P 0.00 0.00 0.00 3.12 +0.53 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.59 +0.57 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.13 +0.64 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.69 +0.69 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.30 +0.74 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.95 +0.82 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.49 +0.71 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.69 +1.06 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.85 +1.17 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.73 +1.22 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.13 +1.33 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.83 +1.64 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.16 +1.52 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.55 +1.51 30 0 0 0
TOTAL PUT 395 6,318 +207
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$ 29.040
07AUG26 19.00 C 0.00 0.00 0.00 10.04 -0.22 0 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 9.80 -0.21 317 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 9.54 -0.22 0 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 9.31 -0.20 330 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 9.06 -0.20 320 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 8.55 -0.21 272 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 8.05 -0.21 255 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 7.55 -0.21 238 0 0 0
07AUG26 22.00 C 0.00 0.00 0.00 7.05 -0.21 222 0 0 0
07AUG26 22.50 C 0.00 0.00 0.00 6.55 -0.21 205 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 6.05 -0.21 189 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 5.55 -0.21 174 0 0 0
07AUG26 24.00 C 0.00 0.00 0.00 5.05 -0.21 158 0 0 0
07AUG26 24.50 C 0.00 0.00 0.00 4.55 -0.21 143 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 4.05 -0.21 128 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 3.65 -0.11 184 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 3.06 -0.20 111 0 0 0
07AUG26 26.50 C 0.00 0.00 0.00 2.55 -0.21 83 0 64 0
07AUG26 27.00 C 1.70 1.94 1.67 2.04 -0.23 0 45 127 -15
07AUG26 27.50 C 1.22 1.22 1.22 1.55 -0.22 53 15 149 +15
07AUG26 28.00 C 0.00 0.00 0.00 1.06 -0.25 45 0 46 0
07AUG26 28.50 C 0.37 0.43 0.37 0.61 -0.24 41 30 81 +18
07AUG26 29.00 C 0.25 0.32 0.16 0.27 -0.25 40 189 351 -7
07AUG26 29.50 C 0.08 0.11 0.05 0.11 -0.17 46 22 478 -1
07AUG26 30.00 C 0.05 0.05 0.03 0.03 -0.12 46 41 142 +9
07AUG26 30.50 C 0.00 0.00 0.00 0.01 -0.06 50 0 69 0
07AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 75 0
07AUG26 31.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 1 0
07AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
07AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
07AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 0.01 - 240 0 0 -
14AUG26 19.25 C 0.00 0.00 0.00 9.80 -0.22 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 9.55 -0.22 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 9.31 -0.21 104 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 9.06 -0.21 100 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 8.55 -0.22 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 8.05 -0.23 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 7.55 -0.23 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 7.05 -0.23 0 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 6.55 -0.23 0 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 6.05 -0.23 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 5.56 -0.22 58 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 5.06 -0.22 52 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 4.56 -0.22 46 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 4.06 -0.22 41 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 3.65 -0.13 63 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 3.07 -0.22 37 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 2.59 -0.21 37 0 30 0
14AUG26 27.00 C 0.00 0.00 0.00 2.16 -0.18 42 0 45 0
14AUG26 27.50 C 1.43 1.43 1.43 1.71 -0.22 39 15 60 0
14AUG26 28.00 C 0.00 0.00 0.00 1.27 -0.18 35 0 15 0
14AUG26 28.50 C 0.85 0.93 0.70 0.92 -0.22 35 31 213 -14
14AUG26 29.00 C 0.57 0.69 0.57 0.64 -0.18 35 73 118 +7
14AUG26 29.50 C 0.40 0.46 0.39 0.43 -0.15 36 38 107 +34
14AUG26 30.00 C 0.22 0.30 0.22 0.28 -0.14 36 7 155 +3
14AUG26 30.50 C 0.16 0.20 0.14 0.18 -0.13 37 42 50 +18
14AUG26 31.00 C 0.09 0.11 0.09 0.12 -0.10 39 13 37 +13
14AUG26 31.50 C 0.00 0.00 0.00 0.07 -0.09 39 0 2 0
14AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.07 42 0 25 0
14AUG26 32.50 C 0.00 0.00 0.00 0.03 -0.05 42 0 1 0
14AUG26 33.00 C 0.01 0.01 0.01 0.02 -0.04 44 115 115 +115
14AUG26 33.50 C 0.01 0.01 0.01 0.01 -0.04 43 115 135 +115
14AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 19.56 -0.22 156 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 19.31 -0.22 150 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 19.06 -0.22 145 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.56 -0.22 133 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 18.06 -0.22 119 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.56 -0.22 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 17.06 -0.22 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.56 -0.22 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 16.05 -0.23 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 15.54 -0.24 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.06 -0.23 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.55 -0.24 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 14.07 -0.22 95 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.57 -0.22 88 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 13.07 -0.22 81 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.57 -0.22 73 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 12.07 -0.22 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.55 -0.24 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.05 -0.24 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.56 -0.23 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.06 -0.24 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.56 -0.22 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.06 -0.24 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.06 -0.24 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.07 -0.23 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.09 -0.22 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.12 -0.20 43 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 4.18 -0.20 42 0 620 0
28AUG26 26.00 C 0.00 0.00 0.00 3.18 -0.29 33 0 384 0
28AUG26 27.00 C 0.00 0.00 0.00 2.51 -0.06 43 0 461 0
28AUG26 28.00 C 1.60 1.67 1.47 1.78 -0.12 41 31 2,131 +4
28AUG26 29.00 C 0.95 1.16 0.93 1.13 -0.17 38 79 3,431 -16
28AUG26 30.00 C 0.70 0.76 0.59 0.75 -0.11 39 183 2,978 -36
28AUG26 31.00 C 0.43 0.49 0.38 0.49 -0.07 41 202 2,330 -23
28AUG26 32.00 C 0.30 0.30 0.27 0.32 -0.05 42 55 2,232 +12
28AUG26 33.00 C 0.17 0.17 0.17 0.21 -0.02 44 3 1,385 +3
28AUG26 34.00 C 0.09 0.11 0.09 0.14 -0.02 46 96 1,539 -6
28AUG26 35.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 1,256 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 0.00 50 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 0.00 52 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 0.00 53 0 217 0
28AUG26 40.00 C 0.01 0.01 0.01 0.01 0.00 52 90 205 +90
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.56 -0.22 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.31 -0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.06 -0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.56 -0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.07 -0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.56 -0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.07 -0.24 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.57 -0.25 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.07 -0.25 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.57 -0.25 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.07 -0.26 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.61 -0.21 69 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.09 -0.20 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.62 -0.21 67 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.12 -0.21 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.61 -0.18 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.11 -0.22 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.59 -0.25 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.09 -0.25 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.63 -0.16 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.13 -0.21 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.64 -0.15 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.17 -0.18 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 8.14 -0.16 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.17 -0.15 37 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.18 -0.13 33 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.31 -0.15 38 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.47 -0.20 39 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.72 -0.18 40 0 1,719 0
29SEP26 27.00 C 2.77 2.77 2.77 2.94 -0.09 38 1 3,991 0
29SEP26 28.00 C 2.07 2.07 2.06 2.31 -0.17 38 30 6,083 0
29SEP26 29.00 C 0.00 0.00 0.00 1.79 -0.18 38 0 1,844 0
29SEP26 30.00 C 1.28 1.35 1.28 1.38 -0.10 39 35 5,435 0
29SEP26 31.00 C 1.04 1.04 1.00 1.05 -0.12 39 13 1,371 0
29SEP26 32.00 C 0.00 0.00 0.00 0.80 -0.10 40 0 3,310 0
29SEP26 33.00 C 0.00 0.00 0.00 0.61 -0.08 41 0 4,994 0
29SEP26 34.00 C 0.40 0.46 0.40 0.46 -0.07 41 69 2,558 +53
29SEP26 35.00 C 0.35 0.36 0.35 0.35 -0.05 42 10 2,736 +2
29SEP26 36.00 C 0.26 0.26 0.26 0.26 -0.04 43 60 4,237 +60
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 1,547 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.57 -0.24 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.34 -0.20 69 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.09 -0.22 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.57 -0.24 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.08 -0.23 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.60 -0.22 67 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.10 -0.22 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.58 -0.24 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.11 -0.21 64 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.57 -0.25 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.11 -0.22 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.61 -0.23 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.09 -0.22 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.62 -0.21 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.12 -0.21 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.62 -0.17 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.11 -0.22 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.63 -0.21 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.14 -0.22 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.63 -0.24 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.14 -0.21 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.64 -0.23 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.17 -0.18 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.14 -0.25 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.22 -0.17 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.32 -0.12 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.46 -0.04 38 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.67 -0.03 38 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 3.92 -0.18 38 0 558 0
29OCT26 27.00 C 0.00 0.00 0.00 3.33 -0.19 40 0 508 0
29OCT26 28.00 C 0.00 0.00 0.00 2.71 -0.16 39 0 992 0
29OCT26 29.00 C 2.16 2.16 2.16 2.19 -0.14 39 15 944 0
29OCT26 30.00 C 0.00 0.00 0.00 1.78 -0.15 39 0 1,136 0
29OCT26 31.00 C 0.00 0.00 0.00 1.44 -0.11 40 0 164 0
29OCT26 32.00 C 1.15 1.15 1.15 1.16 -0.11 40 2 735 +2
29OCT26 33.00 C 0.00 0.00 0.00 0.93 -0.11 41 0 1,063 0
29OCT26 34.00 C 0.76 0.76 0.72 0.74 -0.10 41 20 302 +5
29OCT26 35.00 C 0.00 0.00 0.00 0.59 -0.10 41 0 160 0
29OCT26 36.00 C 0.45 0.45 0.45 0.48 -0.08 42 45 294 +45
29OCT26 37.00 C 0.00 0.00 0.00 0.38 -0.07 42 0 208 0
29OCT26 38.00 C 0.32 0.32 0.32 0.30 -0.07 43 45 211 +45
29OCT26 39.00 C 0.00 0.00 0.00 0.24 -0.06 43 0 242 0
29OCT26 40.00 C 0.00 0.00 0.00 0.20 -0.05 44 0 440 0
29OCT26 41.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 118 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.59 -0.22 77 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.34 -0.20 69 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.09 -0.22 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.59 -0.22 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.10 -0.22 71 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.60 -0.22 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.10 -0.22 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.60 -0.23 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.11 -0.22 59 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.57 -0.26 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.11 -0.22 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.61 -0.23 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.09 -0.25 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.62 -0.22 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.12 -0.22 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.62 -0.23 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.11 -0.24 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.63 -0.22 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.14 -0.22 39 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.65 -0.24 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.16 -0.21 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.75 -0.12 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.27 -0.17 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.28 -0.18 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.36 -0.07 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.48 -0.06 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.65 -0.04 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.87 -0.14 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.19 -0.05 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.59 -0.11 39 0 0 0
27NOV26 28.00 C 2.77 2.95 2.70 2.95 -0.24 38 225 330 +225
27NOV26 29.00 C 2.40 2.40 2.26 2.48 -0.20 38 135 450 +120
27NOV26 30.00 C 1.88 1.88 1.88 2.12 -0.16 39 15 30 +15
27NOV26 31.00 C 0.00 0.00 0.00 1.77 -0.11 39 0 0 0
27NOV26 32.00 C 1.47 1.47 1.47 1.47 -0.14 40 15 15 +15
27NOV26 33.00 C 0.00 0.00 0.00 1.23 -0.11 40 0 5 0
27NOV26 34.00 C 0.97 0.97 0.97 1.03 -0.10 41 2 0 -2
27NOV26 35.00 C 0.00 0.00 0.00 0.87 -0.10 41 0 5 0
27NOV26 36.00 C 0.00 0.00 0.00 0.73 -0.09 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.62 -0.07 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.53 -0.06 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.45 -0.05 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.39 -0.04 44 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.34 -0.02 45 0 5 0
27NOV26 42.00 C 0.00 0.00 0.00 0.29 -0.02 45 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.59 -0.22 71 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.34 -0.26 66 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.09 -0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.59 -0.26 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.10 -0.22 65 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.60 -0.22 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.10 -0.22 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.60 -0.26 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.11 -0.22 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.57 -0.30 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.11 -0.22 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.61 -0.23 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.09 -0.25 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.62 -0.22 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.12 -0.22 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.62 -0.23 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.11 -0.24 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.63 -0.22 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.14 -0.24 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.66 -0.24 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.18 -0.24 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.75 -0.21 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.27 -0.26 41 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.32 -0.16 38 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.44 -0.26 38 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.68 -0.17 40 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.83 +0.01 38 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.09 -0.11 38 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 4.46 -0.02 38 0 405 0
30DEC26 27.00 C 3.63 3.63 3.63 3.86 -0.19 38 15 1,586 -11
30DEC26 28.00 C 0.00 0.00 0.00 3.35 -0.10 38 0 5,946 0
30DEC26 29.00 C 2.82 2.82 2.82 2.79 -0.23 37 10 578 0
30DEC26 30.00 C 0.00 0.00 0.00 2.44 -0.10 38 0 670 0
30DEC26 31.00 C 2.08 2.10 2.08 2.10 -0.13 39 5 1,355 +1
30DEC26 32.00 C 0.00 0.00 0.00 1.80 -0.14 39 0 884 0
30DEC26 33.00 C 0.00 0.00 0.00 1.53 -0.09 39 5 2,149 0
30DEC26 34.00 C 0.00 0.00 0.00 1.32 -0.10 40 0 2,378 0
30DEC26 35.00 C 0.00 0.00 0.00 1.14 -0.10 40 0 1,265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 -0.08 41 0 198 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 -0.07 42 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 -0.06 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.66 -0.03 43 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.57 -0.02 43 0 108 0
30DEC26 41.00 C 0.00 0.00 0.00 0.51 -0.02 44 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 -0.02 44 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 0.00 45 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.31 -0.02 46 0 230 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.25 -0.01 47 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 0.00 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 0.00 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.59 -0.22 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.34 -0.26 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.09 -0.22 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.59 -0.26 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.10 -0.22 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.60 -0.22 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.10 -0.22 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.60 -0.26 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.11 -0.22 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.57 -0.30 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.11 -0.22 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.61 -0.23 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.09 -0.28 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.62 -0.23 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.12 -0.26 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.68 -0.17 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.21 -0.17 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.74 -0.21 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.29 -0.20 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.82 -0.21 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.37 -0.26 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.94 -0.19 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.51 -0.24 38 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.68 -0.26 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.90 -0.21 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.14 -0.19 38 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.37 -0.27 37 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 5.71 -0.26 37 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.17 -0.12 37 0 681 0
30MAR27 27.00 C 0.00 0.00 0.00 4.65 -0.13 38 0 577 0
30MAR27 28.00 C 3.98 4.01 3.91 4.23 -0.09 39 150 1,546 +135
30MAR27 29.00 C 3.56 3.56 3.53 3.72 -0.15 39 45 201 -18
30MAR27 30.00 C 3.09 3.09 3.09 3.31 -0.09 39 20 292 0
30MAR27 31.00 C 0.00 0.00 0.00 2.95 -0.08 39 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 2.63 -0.07 39 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 2.34 -0.09 39 0 538 0
30MAR27 34.00 C 1.96 1.96 1.95 2.08 -0.07 39 30 367 0
30MAR27 35.00 C 1.73 1.74 1.73 1.85 -0.09 40 30 633 0
30MAR27 36.00 C 0.00 0.00 0.00 1.65 -0.08 40 0 146 0
30MAR27 37.00 C 0.00 0.00 0.00 1.49 -0.11 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.34 -0.08 41 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 1.22 -0.06 41 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 1.10 -0.06 42 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.02 -0.02 42 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.91 -0.05 42 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.83 -0.04 43 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 -0.04 43 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.69 -0.04 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.64 -0.03 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.58 -0.04 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.53 -0.04 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.49 -0.03 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.59 -0.22 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.34 -0.26 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.09 -0.22 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.59 -0.26 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.10 -0.22 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.60 -0.22 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.10 -0.22 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.60 -0.26 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.11 -0.23 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.63 -0.24 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.16 -0.26 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.69 -0.26 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.22 -0.26 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.76 -0.26 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.30 -0.26 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.85 -0.28 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.40 -0.28 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.96 -0.31 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.53 -0.25 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.10 -0.25 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.61 -0.31 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.26 -0.29 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.86 -0.27 37 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.15 -0.19 38 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.33 -0.26 37 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.62 -0.25 37 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 7.01 -0.18 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.37 -0.20 37 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.85 -0.14 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 5.32 -0.15 38 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 4.83 -0.15 38 0 34 0
29JUN27 29.00 C 0.00 0.00 0.00 4.39 -0.10 38 0 130 0
29JUN27 30.00 C 0.00 0.00 0.00 3.98 -0.10 38 0 123 0
29JUN27 31.00 C 0.00 0.00 0.00 3.57 -0.20 38 0 103 0
29JUN27 32.00 C 0.00 0.00 0.00 3.20 -0.24 38 0 224 0
29JUN27 33.00 C 2.99 2.99 2.99 2.99 -0.13 39 35 424 +35
29JUN27 34.00 C 0.00 0.00 0.00 2.72 -0.14 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 2.47 -0.14 39 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 2.25 -0.13 39 0 54 0
29JUN27 37.00 C 0.00 0.00 0.00 1.99 -0.22 39 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.89 -0.14 40 0 43 0
29JUN27 39.00 C 0.00 0.00 0.00 1.65 -0.22 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.48 -0.24 39 0 42 0
29JUN27 41.00 C 0.00 0.00 0.00 1.43 -0.18 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.23 -0.27 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.18 -0.21 41 0 54 0
29JUN27 44.00 C 0.00 0.00 0.00 1.05 -0.24 40 0 0 0
29JUN27 45.00 C 0.97 1.00 0.97 0.96 -0.25 40 2 8 +2
29JUN27 46.00 C 0.00 0.00 0.00 0.89 -0.25 41 0 9 0
29JUN27 47.00 C 0.83 0.83 0.83 0.82 -0.25 41 1 4 +1
29JUN27 48.00 C 0.76 0.80 0.76 0.77 -0.23 41 3 6 +3
29JUN27 49.00 C 0.00 0.00 0.00 0.70 -0.23 41 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 0.64 -0.25 42 0 5 0
29JUN27 52.50 C 0.00 0.00 0.00 0.53 -0.25 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.42 -0.25 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.36 -0.25 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.29 -0.25 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 -0.24 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.21 -0.24 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.18 -0.24 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 -0.23 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 -0.22 46 0 0 0
TOTAL CALL 2,618 111,172 +1,071
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 179 0 230 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 70 0
07AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
07AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 54 0
07AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
07AUG26 27.00 P 0.02 0.02 0.02 0.01 0.00 71 10 98 -10
07AUG26 27.50 P 0.03 0.03 0.03 0.01 0.00 55 4 34 0
07AUG26 28.00 P 0.04 0.04 0.04 0.02 -0.02 46 1 127 0
07AUG26 28.50 P 0.18 0.29 0.09 0.08 -0.03 44 36 153 -19
07AUG26 29.00 P 0.45 0.52 0.25 0.25 -0.03 44 25 132 +25
07AUG26 29.50 P 0.88 0.88 0.88 0.56 +0.02 44 15 57 0
07AUG26 30.00 P 1.41 1.41 1.34 0.99 +0.07 46 45 85 -15
07AUG26 30.50 P 1.82 1.82 1.58 1.47 +0.12 52 45 30 +15
07AUG26 31.00 P 0.00 0.00 0.00 2.02 +0.25 93 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 2.46 +0.20 0 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 2.96 +0.20 0 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 3.46 +0.20 0 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 3.96 +0.20 0 0 0 0
07AUG26 33.50 P 0.00 0.00 0.00 4.46 +0.20 0 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 4.96 +0.20 0 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 5.46 +0.20 0 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 6.46 +0.20 0 0 0 0
07AUG26 36.00 P 0.00 0.00 0.00 6.96 +0.20 0 0 0 0
07AUG26 36.50 P 0.00 0.00 0.00 7.46 +0.20 0 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 7.98 +0.22 217 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 8.46 +0.20 0 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 8.96 +0.20 0 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 9.46 +0.20 0 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 9.96 +0.20 0 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 10.50 - 293 0 0 -
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 52 0 115 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
14AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
14AUG26 26.50 P 0.07 0.07 0.06 0.04 +0.01 39 95 109 +93
14AUG26 27.00 P 0.15 0.15 0.15 0.07 +0.01 37 3 225 +3
14AUG26 27.50 P 0.25 0.25 0.15 0.14 +0.02 38 12 66 +12
14AUG26 28.00 P 0.35 0.35 0.35 0.23 +0.01 36 2 32 +2
14AUG26 28.50 P 0.44 0.62 0.40 0.40 +0.03 37 228 172 +142
14AUG26 29.00 P 0.79 0.85 0.70 0.60 +0.02 36 107 158 +105
14AUG26 29.50 P 1.19 1.19 1.19 0.90 +0.05 37 15 31 +13
14AUG26 30.00 P 1.52 1.52 1.52 1.24 +0.05 38 15 30 -15
14AUG26 30.50 P 0.00 0.00 0.00 1.64 +0.08 39 0 60 0
14AUG26 31.00 P 0.00 0.00 0.00 2.06 +0.14 39 0 30 0
14AUG26 31.50 P 0.00 0.00 0.00 2.52 +0.15 40 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 2.99 +0.15 40 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 3.47 +0.06 39 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 3.97 +0.18 44 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 4.96 +0.05 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 5.49 +0.15 64 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 5.99 +0.07 68 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 6.50 +0.20 76 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 7.00 +0.05 80 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 7.50 +0.10 84 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 7.99 +0.06 84 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 8.49 +0.08 88 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 8.99 +0.05 92 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 9.49 0.00 96 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 9.99 +0.10 100 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 10.50 - 107 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 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 48 205 712 -10
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 2,082 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 1,730 0
28AUG26 25.00 P 0.10 0.10 0.10 0.10 +0.02 43 1 2,097 0
28AUG26 26.00 P 0.23 0.23 0.23 0.19 +0.03 41 10 2,092 +10
28AUG26 27.00 P 0.35 0.47 0.34 0.36 +0.02 40 322 2,793 +5
28AUG26 28.00 P 0.61 0.84 0.61 0.65 +0.05 39 182 2,983 -60
28AUG26 29.00 P 1.20 1.33 1.09 1.07 +0.07 39 334 3,621 -235
28AUG26 30.00 P 0.00 0.00 0.00 1.73 +0.19 42 0 803 0
28AUG26 31.00 P 0.00 0.00 0.00 2.49 +0.26 44 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 3.21 +0.09 41 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 4.10 +0.09 42 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.06 +0.06 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.99 +0.03 44 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 7.00 +0.05 51 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.12 +0.19 69 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 8.99 0.00 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.09 +0.18 77 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.09 +0.05 82 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.11 +0.31 89 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.12 +0.15 95 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.12 +0.28 100 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.13 +0.13 106 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.11 +0.31 107 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.11 +0.29 112 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.11 +0.14 116 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.10 +0.33 118 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.10 +0.27 122 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.11 +0.27 127 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 23.67 +0.41 143 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 26.13 +0.15 147 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 28.48 +0.13 125 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 31.10 +0.24 158 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 33.48 -0.05 138 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 35.98 +0.09 144 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 38.62 +0.28 181 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 40.98 +0.12 155 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 43.47 +0.07 156 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 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 94 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 86 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 53 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 0.00 0.00 0.00 0.01 0.00 48 0 441 0
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 0.00 0.00 0.00 0.01 0.00 40 0 4,493 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 1,639 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 2,304 0
29SEP26 23.00 P 0.14 0.14 0.14 0.10 +0.03 39 45 2,911 -45
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 7,486 0
29SEP26 25.00 P 0.37 0.39 0.32 0.32 +0.04 39 310 5,861 +310
29SEP26 26.00 P 0.58 0.58 0.58 0.51 +0.03 38 1 3,535 0
29SEP26 27.00 P 0.84 0.85 0.80 0.79 +0.02 38 59 7,143 +50
29SEP26 28.00 P 1.33 1.33 1.33 1.15 +0.03 38 1 3,881 0
29SEP26 29.00 P 1.70 1.70 1.70 1.65 +0.08 38 1 1,957 0
29SEP26 30.00 P 0.00 0.00 0.00 2.23 +0.09 39 0 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 2.91 +0.11 40 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 3.60 +0.02 39 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 4.47 +0.14 41 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 5.32 +0.15 42 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.22 +0.16 43 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 7.13 +0.15 43 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.12 +0.13 47 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.01 +0.02 43 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.09 +0.07 52 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.09 +0.05 55 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.11 +0.30 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.12 +0.15 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.12 +0.28 67 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.13 +0.13 70 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.11 +0.30 72 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.11 +0.29 75 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.11 +0.14 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.10 +0.10 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.10 +0.06 82 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.11 +0.17 85 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.67 +0.32 96 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.13 +0.15 98 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.48 +0.13 87 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.10 +0.16 106 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.49 -0.04 98 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.02 +0.11 107 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.62 +0.23 122 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.99 -0.01 110 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.49 +0.04 114 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 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 51 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 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 39 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 0.00 39 0 607 0
29OCT26 20.00 P 0.09 0.09 0.09 0.05 +0.01 40 4 88 0
29OCT26 21.00 P 0.15 0.15 0.14 0.09 +0.02 39 25 335 0
29OCT26 22.00 P 0.18 0.18 0.18 0.15 +0.01 39 5 345 +5
29OCT26 23.00 P 0.29 0.29 0.29 0.26 +0.03 39 100 250 -100
29OCT26 24.00 P 0.42 0.42 0.42 0.40 +0.02 38 5 781 +5
29OCT26 25.00 P 0.61 0.61 0.61 0.60 +0.02 38 2 323 +2
29OCT26 26.00 P 0.00 0.00 0.00 0.87 +0.05 38 0 858 0
29OCT26 27.00 P 0.00 0.00 0.00 1.20 +0.05 37 0 738 0
29OCT26 28.00 P 0.00 0.00 0.00 1.61 +0.06 37 0 1,118 0
29OCT26 29.00 P 2.37 2.38 2.19 2.11 +0.07 37 45 1,374 +45
29OCT26 30.00 P 2.75 2.75 2.75 2.73 +0.13 38 15 706 +15
29OCT26 31.00 P 0.00 0.00 0.00 3.36 +0.11 38 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.08 +0.12 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.91 +0.03 39 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 5.73 -0.05 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.59 -0.08 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.49 +0.06 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.40 +0.10 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.32 +0.08 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.26 +0.03 43 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.20 +0.07 43 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.18 +0.08 44 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.13 +0.16 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.12 +0.15 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.13 +0.13 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.11 +0.30 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.11 +0.27 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.11 +0.14 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.10 +0.10 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.10 +0.06 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.11 +0.17 61 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.67 +0.32 71 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.13 +0.15 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.61 +0.26 76 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.10 +0.16 80 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.60 +0.07 85 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.10 +0.19 89 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.62 +0.22 94 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.99 -0.01 86 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.55 +0.10 97 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 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 73 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 61 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 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 52 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
27NOV26 21.00 P 0.22 0.22 0.22 0.17 +0.03 39 15 44 +15
27NOV26 22.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 0.42 +0.04 39 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 0.62 +0.04 39 0 36 0
27NOV26 25.00 P 0.00 0.00 0.00 0.86 +0.03 39 0 85 0
27NOV26 26.00 P 0.00 0.00 0.00 1.17 +0.03 39 0 82 0
27NOV26 27.00 P 0.00 0.00 0.00 1.55 +0.04 39 0 15 0
27NOV26 28.00 P 2.21 2.21 2.07 2.02 +0.08 39 30 30 0
27NOV26 29.00 P 2.67 2.77 2.67 2.52 +0.05 39 45 91 -15
27NOV26 30.00 P 3.15 3.15 3.13 3.12 +0.12 39 45 225 +45
27NOV26 31.00 P 0.00 0.00 0.00 3.75 +0.11 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.47 +0.13 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.23 +0.13 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.11 +0.03 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.96 +0.09 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.81 +0.21 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.71 +0.20 45 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.61 +0.19 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.53 +0.19 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.46 +0.26 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.40 +0.16 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.35 +0.17 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.31 +0.21 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.27 +0.22 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.22 +0.19 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.20 +0.20 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.12 +0.15 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.10 +0.10 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.10 +0.06 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.11 +0.17 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.67 +0.32 62 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.13 +0.15 64 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.61 +0.26 67 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.10 +0.16 70 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.60 +0.07 74 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.11 +0.16 79 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.62 +0.16 83 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.08 +0.08 84 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.58 +0.12 87 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 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 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 105 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 244 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 138 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 33 0
30DEC26 19.00 P 0.18 0.18 0.18 0.11 +0.03 39 1 185 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.04 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 +0.05 39 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.06 39 0 1,003 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 +0.06 39 0 793 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 +0.08 39 0 1,636 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 +0.06 39 0 866 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 +0.05 38 0 2,852 0
30DEC26 26.00 P 0.00 0.00 0.00 1.41 +0.07 38 0 3,079 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 +0.06 38 0 2,437 0
30DEC26 28.00 P 2.45 2.45 2.45 2.28 +0.06 38 1 994 -1
30DEC26 29.00 P 2.96 2.97 2.83 2.80 +0.09 39 32 994 +30
30DEC26 30.00 P 3.44 3.44 3.44 3.39 +0.07 39 15 777 0
30DEC26 31.00 P 0.00 0.00 0.00 3.97 +0.06 38 0 653 0
30DEC26 32.00 P 0.00 0.00 0.00 4.78 +0.18 40 0 80 0
30DEC26 33.00 P 0.00 0.00 0.00 5.56 +0.23 41 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.33 +0.14 41 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 7.15 +0.13 42 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 7.99 +0.18 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.87 +0.20 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.74 +0.19 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.64 +0.15 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.57 +0.19 45 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.50 +0.20 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.36 +0.15 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.39 +0.21 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.35 +0.18 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.31 +0.24 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.27 +0.25 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.23 +0.25 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.19 +0.19 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.19 +0.15 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.20 +0.26 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.67 +0.25 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.16 +0.18 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.63 +0.28 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.10 +0.16 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.60 +0.07 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.11 +0.16 71 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.62 +0.16 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.08 +0.08 76 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.58 +0.12 79 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.32 -0.02 38 0 22 0
30MAR27 20.00 P 0.47 0.47 0.47 0.38 -0.02 38 4 645 -4
30MAR27 21.00 P 0.00 0.00 0.00 0.55 -0.01 38 0 813 0
30MAR27 22.00 P 0.00 0.00 0.00 0.75 -0.01 38 0 761 0
30MAR27 23.00 P 0.00 0.00 0.00 1.00 +0.02 38 0 1,408 0
30MAR27 24.00 P 1.38 1.38 1.38 1.28 +0.03 38 100 1,171 +100
30MAR27 25.00 P 0.00 0.00 0.00 1.63 +0.06 38 0 962 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 +0.05 38 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 2.42 +0.05 38 0 1,227 0
30MAR27 28.00 P 3.06 3.09 3.06 2.88 +0.04 38 105 1,081 +105
30MAR27 29.00 P 3.61 3.66 3.53 3.42 +0.04 38 120 532 +90
30MAR27 30.00 P 4.12 4.12 4.12 3.99 +0.04 38 15 317 +15
30MAR27 31.00 P 4.92 4.92 4.92 4.62 +0.04 38 15 64 +15
30MAR27 32.00 P 0.00 0.00 0.00 5.34 +0.06 39 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 6.12 +0.14 40 0 95 0
30MAR27 34.00 P 0.00 0.00 0.00 6.87 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.65 +0.09 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.46 +0.17 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.29 +0.15 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.20 +0.24 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.00 +0.19 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.88 +0.19 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.77 +0.16 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.69 +0.16 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.61 +0.19 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.55 +0.20 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.48 +0.20 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.43 +0.23 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.38 +0.18 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.33 +0.25 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.30 +0.25 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.31 +0.23 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.67 +0.20 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.19 +0.21 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.66 +0.28 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.12 +0.18 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.60 +0.07 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.11 +0.16 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.62 +0.16 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.08 +0.08 64 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.58 +0.12 66 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 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 0.00 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 +0.02 38 0 45 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.39 +0.02 38 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.47 +0.03 38 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 +0.03 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.63 +0.02 38 0 411 0
29JUN27 21.00 P 0.90 0.90 0.90 0.85 +0.03 38 24 213 +24
29JUN27 22.00 P 0.00 0.00 0.00 1.10 +0.04 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.37 +0.04 38 0 1,130 0
29JUN27 24.00 P 0.00 0.00 0.00 1.69 +0.02 38 0 881 0
29JUN27 25.00 P 0.00 0.00 0.00 2.04 +0.01 38 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.46 +0.03 38 0 304 0
29JUN27 27.00 P 3.08 3.08 3.08 2.92 +0.04 38 10 451 +10
29JUN27 28.00 P 0.00 0.00 0.00 3.34 -0.04 37 0 315 0
29JUN27 29.00 P 0.00 0.00 0.00 3.92 +0.06 38 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.51 +0.02 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.11 0.00 38 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 5.80 +0.02 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.55 +0.09 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.26 +0.09 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.09 +0.15 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.87 +0.15 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.68 +0.14 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.50 +0.14 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.34 +0.12 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.20 +0.15 42 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.07 +0.33 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.93 +0.13 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.90 +0.25 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.71 +0.13 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.72 +0.24 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.64 +0.26 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.64 +0.33 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.58 +0.35 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.46 +0.26 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.41 +0.26 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.81 +0.28 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.23 +0.25 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.68 +0.27 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.13 +0.19 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.60 +0.07 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.11 +0.16 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.62 +0.16 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.08 +0.08 57 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.58 +0.12 59 0 0 0
TOTAL PUT 2,907 127,131 +776
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$ 76.300
28AUG26 50.00 C 0.00 0.00 0.00 26.39 -0.15 54 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.89 -0.16 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.40 -0.15 45 0 0 0
28AUG26 57.50 C 18.60 18.60 18.60 18.90 -0.16 0 2 0 -2
28AUG26 60.00 C 0.00 0.00 0.00 16.41 -0.15 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.91 -0.16 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.41 -0.16 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 8.92 -0.15 16 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 6.43 -0.15 14 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 4.00 -0.16 14 0 101 0
28AUG26 75.00 C 1.83 1.83 1.83 1.85 -0.16 13 30 130 0
28AUG26 77.50 C 0.53 0.54 0.47 0.59 -0.11 13 29 349 +5
28AUG26 80.00 C 0.14 0.14 0.14 0.12 -0.05 14 14 321 -9
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 157 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 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 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.40 -0.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.40 -0.16 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.41 -0.15 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.41 -0.15 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.91 -0.16 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.42 -0.15 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.92 -0.16 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.43 -0.15 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.94 -0.15 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.44 -0.15 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 8.95 -0.13 15 0 56 0
29SEP26 70.00 C 5.87 5.87 5.87 6.46 -0.15 12 10 66 -9
29SEP26 72.50 C 3.67 3.67 3.67 4.11 -0.16 13 15 78 +15
29SEP26 75.00 C 1.82 1.87 1.82 2.12 -0.20 12 25 128 +25
29SEP26 77.50 C 0.78 0.84 0.78 0.91 -0.12 12 67 607 +29
29SEP26 80.00 C 0.31 0.31 0.31 0.31 -0.08 12 2 293 0
29SEP26 82.50 C 0.10 0.10 0.10 0.09 -0.03 13 25 120 +15
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 150 0
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 22 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 26.41 -0.15 36 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.91 -0.16 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.42 -0.15 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.92 -0.16 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.43 -0.15 20 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.94 -0.15 19 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.44 -0.15 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.95 -0.14 13 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.53 -0.15 13 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 4.33 -0.14 13 0 13 0
29OCT26 75.00 C 0.00 0.00 0.00 2.56 -0.13 13 0 0 0
29OCT26 77.50 C 1.20 1.20 1.20 1.34 -0.10 13 15 39 +15
29OCT26 80.00 C 0.00 0.00 0.00 0.67 -0.04 13 0 41 0
29OCT26 82.50 C 0.00 0.00 0.00 0.27 -0.03 13 0 4 0
29OCT26 85.00 C 0.00 0.00 0.00 0.10 -0.01 13 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.42 -0.15 27 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.92 -0.16 19 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.43 -0.15 20 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.94 -0.15 18 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.44 -0.15 14 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.97 -0.17 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 6.64 -0.20 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 4.66 -0.12 13 0 6 0
27NOV26 75.00 C 0.00 0.00 0.00 2.96 -0.14 13 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 1.72 -0.09 13 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 0.92 -0.09 13 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.45 -0.04 13 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.19 -0.03 13 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.08 -0.01 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 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 28.40 -0.16 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.41 -0.15 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.41 -0.15 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.91 -0.16 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.42 -0.15 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.92 -0.16 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.43 -0.15 16 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.94 -0.15 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.49 -0.15 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.04 -0.14 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.79 -0.13 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 4.84 -0.13 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.27 -0.12 12 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 2.07 -0.09 13 0 140 0
30DEC26 80.00 C 1.05 1.05 1.03 1.22 -0.06 13 60 70 +4
30DEC26 82.50 C 0.00 0.00 0.00 0.66 -0.04 13 0 20 0
30DEC26 85.00 C 0.29 0.29 0.29 0.34 -0.03 13 4 7 +4
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.03 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 -0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 13 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 26.61 -0.15 15 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.16 -0.15 16 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.71 -0.15 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.26 -0.15 13 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.82 -0.16 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.41 -0.16 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.07 -0.15 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.84 +0.16 13 0 32 0
30MAR27 70.00 C 6.55 6.55 6.55 7.54 -0.13 11 10 11 +10
30MAR27 72.50 C 0.00 0.00 0.00 5.74 -0.12 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.23 -0.10 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.99 -0.07 13 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.04 -0.06 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.32 -0.05 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.83 -0.04 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.50 -0.03 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.29 -0.02 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.97 +0.21 15 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.53 +0.22 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.10 +0.24 12 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.68 +0.27 13 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.27 +0.29 12 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.90 -0.15 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.61 -0.13 12 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.11 -0.12 9 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.15 -0.11 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.39 -0.09 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.88 -0.06 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.59 -0.05 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.58 -0.03 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.80 -0.02 12 0 24 0
29JUN27 85.00 C 0.00 0.00 0.00 1.21 -0.01 12 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 0.78 -0.01 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.50 0.00 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.31 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.20 0.00 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.12 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.07 0.00 12 0 0 0
TOTAL CALL 308 4,327 +102
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 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 44 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 103 0
28AUG26 70.00 P 0.06 0.06 0.06 0.01 0.00 15 10 172 +10
28AUG26 72.50 P 0.00 0.00 0.00 0.08 +0.01 14 0 402 0
28AUG26 75.00 P 0.53 0.76 0.50 0.50 +0.03 14 276 539 +30
28AUG26 77.50 P 1.95 1.99 1.95 1.72 +0.04 14 32 256 +30
28AUG26 80.00 P 0.00 0.00 0.00 3.74 +0.12 14 0 170 0
28AUG26 82.50 P 0.00 0.00 0.00 6.20 +0.15 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.70 +0.15 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.20 +0.15 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.70 +0.15 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.43 +0.12 52 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.93 +0.12 57 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.43 +0.12 63 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.93 +0.12 68 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 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.09 -0.01 13 0 375 0
29SEP26 72.50 P 0.43 0.56 0.39 0.37 -0.02 13 80 212 +14
29SEP26 75.00 P 1.40 1.40 1.05 1.06 -0.01 12 90 358 +90
29SEP26 77.50 P 2.92 2.92 2.92 2.49 +0.06 13 15 52 0
29SEP26 80.00 P 0.00 0.00 0.00 4.40 +0.10 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.70 +0.13 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.15 +0.03 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.64 +0.16 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.13 +0.15 13 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.98 +0.38 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.47 +0.30 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.96 +0.31 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.46 +0.30 46 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 0.00 0.00 0.00 0.02 +0.01 14 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 0.00 13 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.21 0.00 13 0 132 0
29OCT26 72.50 P 0.72 0.80 0.72 0.63 +0.02 13 22 24 -6
29OCT26 75.00 P 0.00 0.00 0.00 1.43 +0.04 13 0 44 0
29OCT26 77.50 P 0.00 0.00 0.00 2.81 +0.12 13 0 23 0
29OCT26 80.00 P 0.00 0.00 0.00 4.66 +0.14 14 0 13 0
29OCT26 82.50 P 0.00 0.00 0.00 6.78 +0.14 13 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.17 +0.05 13 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.64 +0.15 13 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.13 +0.15 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.98 +0.33 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.47 +0.30 33 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.97 +0.32 36 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.46 +0.30 38 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 0.08 0.08 0.08 0.03 0.00 13 5 5 +5
27NOV26 67.50 P 0.00 0.00 0.00 0.11 0.00 13 0 0 0
27NOV26 70.00 P 0.46 0.47 0.46 0.33 +0.01 13 30 30 +30
27NOV26 72.50 P 1.02 1.02 1.02 0.81 +0.02 13 15 17 +15
27NOV26 75.00 P 0.00 0.00 0.00 1.64 +0.03 13 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.95 +0.07 13 0 0 0
27NOV26 80.00 P 5.24 5.24 5.24 4.72 +0.06 13 13 13 +13
27NOV26 82.50 P 0.00 0.00 0.00 6.83 +0.12 13 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 9.19 +0.07 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.65 +0.16 13 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 14.13 +0.15 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.98 +0.33 27 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.47 +0.30 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.97 +0.32 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.46 +0.30 34 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 14 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 0.19 +0.01 13 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.48 +0.01 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 1.03 +0.02 13 0 240 0
30DEC26 75.00 P 0.00 0.00 0.00 1.95 +0.04 13 0 146 0
30DEC26 77.50 P 0.00 0.00 0.00 3.28 +0.07 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.03 +0.10 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.93 -0.08 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.22 -0.07 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.65 +0.15 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.13 +0.15 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.98 +0.33 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.47 +0.30 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.97 +0.32 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.46 +0.30 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 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 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 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 0.19 +0.01 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.42 +0.01 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.84 +0.02 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 1.49 +0.03 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.47 +0.06 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.76 +0.08 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 5.41 +0.10 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.37 +0.12 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.62 +0.14 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.69 +0.15 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.56 +0.57 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.12 +0.16 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.69 +0.16 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.24 +0.28 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.66 +0.36 29 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 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.12 +0.01 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.27 +0.02 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.54 +0.03 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 1.00 +0.05 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.68 +0.07 12 0 28 0
29JUN27 75.00 P 3.38 3.38 3.38 2.65 +0.09 12 4 57 0
29JUN27 77.50 P 0.00 0.00 0.00 3.92 +0.11 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.53 +0.13 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.45 +0.15 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.64 +0.15 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.69 +0.15 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.56 +0.57 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.12 +0.16 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.69 +0.16 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.24 +0.28 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.66 +0.35 26 0 0 0
TOTAL PUT 592 4,977 +231
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$ 48.900
28AUG26 35.00 C 0.00 0.00 0.00 13.96 +0.15 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.96 +0.15 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.97 +0.17 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.97 +0.15 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.97 +0.15 30 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.97 +0.14 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.97 +0.13 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.98 +0.14 25 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 5.99 +0.14 24 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 5.01 +0.13 23 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 4.06 +0.11 23 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 3.16 +0.09 23 0 1,156 0
28AUG26 47.00 C 0.00 0.00 0.00 2.35 +0.07 23 0 1,453 0
28AUG26 48.00 C 1.45 1.55 1.34 1.71 +0.06 24 108 1,544 +4
28AUG26 49.00 C 0.93 0.93 0.93 1.07 -0.01 22 30 1,335 +30
28AUG26 50.00 C 0.50 0.66 0.50 0.67 -0.03 22 70 1,432 +70
28AUG26 52.50 C 0.14 0.14 0.14 0.16 0.00 23 6 1,198 +6
28AUG26 55.00 C 0.00 0.00 0.00 0.03 0.00 24 0 1,476 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.05 +0.02 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.06 +0.01 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.06 0.00 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.07 +0.11 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.07 -0.03 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.09 +0.14 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.11 +0.13 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.14 +0.12 22 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 6.20 +0.11 22 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.30 +0.10 22 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.45 +0.09 23 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.66 +0.08 23 0 1,244 0
29SEP26 47.00 C 0.00 0.00 0.00 2.94 +0.05 22 0 1,509 0
29SEP26 48.00 C 2.21 2.21 2.21 2.25 -0.05 22 9 2,017 +9
29SEP26 49.00 C 1.61 1.70 1.45 1.73 -0.01 22 94 1,209 -30
29SEP26 50.00 C 1.20 1.34 1.10 1.33 +0.02 22 55 914 -23
29SEP26 52.50 C 0.00 0.00 0.00 0.58 0.00 22 0 1,803 0
29SEP26 55.00 C 0.21 0.22 0.21 0.22 -0.01 23 34 4,482 0
29SEP26 57.50 C 0.09 0.09 0.09 0.07 -0.01 23 90 522 +90
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 14.14 -0.01 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.15 -0.03 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.16 -0.04 24 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.18 -0.05 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.07 -0.19 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.09 -0.22 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.11 -0.05 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 7.39 +0.15 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.51 +0.15 24 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.67 +0.15 24 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 4.88 +0.15 24 0 474 0
29OCT26 46.00 C 0.00 0.00 0.00 4.15 +0.15 24 0 254 0
29OCT26 47.00 C 0.00 0.00 0.00 3.38 +0.01 22 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 2.81 +0.06 23 0 271 0
29OCT26 49.00 C 0.00 0.00 0.00 2.30 +0.08 23 68 260 -56
29OCT26 50.00 C 1.53 1.76 1.53 1.86 +0.09 23 151 252 -1
29OCT26 52.50 C 0.86 0.86 0.84 1.03 +0.04 23 90 418 +60
29OCT26 55.00 C 0.00 0.00 0.00 0.52 +0.03 23 0 260 0
29OCT26 57.50 C 0.00 0.00 0.00 0.26 +0.04 24 0 253 0
29OCT26 60.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 43 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 +0.01 24 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 9.17 -0.29 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.48 +0.12 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.60 +0.12 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.75 +0.11 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.94 +0.10 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.19 +0.09 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.48 +0.08 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.75 -0.03 22 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.16 -0.04 22 0 60 0
27NOV26 49.00 C 0.00 0.00 0.00 2.65 -0.04 22 0 30 0
27NOV26 50.00 C 2.20 2.20 2.20 2.21 -0.01 23 14 60 0
27NOV26 52.50 C 0.00 0.00 0.00 1.34 -0.01 23 0 246 0
27NOV26 55.00 C 0.00 0.00 0.00 0.78 -0.01 23 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.44 +0.01 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 0.00 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 14.14 -0.20 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.15 -0.23 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.16 -0.27 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.18 -0.30 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.43 -0.12 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.35 -0.29 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.72 -0.01 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.87 +0.10 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.05 +0.09 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 6.28 +0.08 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.55 +0.07 23 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 4.88 +0.07 23 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 4.25 +0.05 23 0 1,235 0
30DEC26 48.00 C 3.32 3.32 3.32 3.68 +0.04 23 30 1,939 +30
30DEC26 49.00 C 0.00 0.00 0.00 3.07 -0.01 23 0 432 0
30DEC26 50.00 C 0.00 0.00 0.00 2.62 -0.03 23 0 928 0
30DEC26 52.50 C 1.65 1.67 1.64 1.71 -0.02 23 40 1,614 +40
30DEC26 55.00 C 0.00 0.00 0.00 1.08 -0.04 23 0 600 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 0.00 24 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 0.00 24 0 261 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 214 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 0.00 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 0.00 24 0 124 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 14.14 -0.38 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 13.22 -0.35 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.27 -0.37 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.37 -0.36 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.47 -0.34 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.63 -0.19 21 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.80 -0.05 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.16 +0.11 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.40 +0.11 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.67 +0.10 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.99 +0.09 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.35 +0.08 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.78 +0.09 24 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 4.23 +0.08 24 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 3.72 -0.01 24 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 3.31 +0.01 24 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.40 +0.02 24 0 393 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 +0.04 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 +0.03 24 0 258 0
30MAR27 60.00 C 0.00 0.00 0.00 0.79 +0.03 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 +0.02 24 0 117 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 258 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 +0.01 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 0.00 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.23 -0.37 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.33 -0.35 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.44 -0.36 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.56 -0.37 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.77 -0.18 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.95 -0.20 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.19 -0.05 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.43 -0.07 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.89 +0.09 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.23 +0.08 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.61 +0.08 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.03 -0.02 24 0 1,204 0
29JUN27 47.00 C 0.00 0.00 0.00 5.48 -0.02 24 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.00 +0.05 24 0 103 0
29JUN27 49.00 C 0.00 0.00 0.00 4.56 0.00 24 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 4.18 +0.05 25 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.21 +0.03 25 0 191 0
29JUN27 55.00 C 0.00 0.00 0.00 2.43 +0.02 25 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 1.83 +0.02 24 0 194 0
29JUN27 60.00 C 0.00 0.00 0.00 1.36 +0.01 24 0 543 0
29JUN27 62.50 C 0.00 0.00 0.00 1.01 +0.01 24 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 0.73 0.00 24 0 58 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 0.00 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.38 0.00 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
TOTAL CALL 889 49,879 +229
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 423 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 552 0
28AUG26 44.00 P 0.08 0.08 0.08 0.04 -0.01 24 30 1,416 0
28AUG26 45.00 P 0.19 0.19 0.17 0.09 -0.02 23 60 1,354 0
28AUG26 46.00 P 0.34 0.34 0.34 0.19 -0.04 23 36 2,027 0
28AUG26 47.00 P 0.51 0.62 0.46 0.39 -0.05 23 143 1,565 +111
28AUG26 48.00 P 0.86 1.00 0.81 0.70 -0.07 23 99 1,252 +44
28AUG26 49.00 P 1.30 1.38 1.30 1.16 -0.07 23 55 1,732 -6
28AUG26 50.00 P 2.20 2.20 1.90 1.76 -0.06 24 23 1,801 -23
28AUG26 52.50 P 0.00 0.00 0.00 3.70 -0.14 23 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 6.10 -0.14 0 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 8.86 +0.12 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.43 +0.15 64 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.93 +0.17 73 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.43 +0.17 82 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.93 +0.15 89 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.36 +0.08 93 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.86 +0.08 100 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 32 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 27 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 24 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 1,486 0
29SEP26 44.00 P 0.36 0.36 0.36 0.22 -0.03 23 2 1,060 +2
29SEP26 45.00 P 0.52 0.52 0.52 0.37 -0.05 23 2 8,222 0
29SEP26 46.00 P 0.73 0.73 0.73 0.58 -0.07 23 20 4,704 0
29SEP26 47.00 P 1.05 1.05 0.96 0.87 -0.08 23 29 1,926 -3
29SEP26 48.00 P 1.43 1.43 1.30 1.25 -0.08 23 71 2,421 +19
29SEP26 49.00 P 0.00 0.00 0.00 1.73 -0.08 23 0 1,415 0
29SEP26 50.00 P 2.47 2.47 2.41 2.31 -0.04 23 37 1,073 -11
29SEP26 52.50 P 0.00 0.00 0.00 4.00 -0.15 22 0 197 0
29SEP26 55.00 P 0.00 0.00 0.00 6.18 -0.15 22 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 8.86 +0.12 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.43 +0.15 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.93 +0.17 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.44 +0.18 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.94 +0.16 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.36 +0.08 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.96 +0.18 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.28 +0.04 68 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 97 0
29OCT26 41.00 P 0.22 0.22 0.22 0.13 +0.01 24 48 48 +16
29OCT26 42.00 P 0.00 0.00 0.00 0.21 +0.01 24 50 92 -50
29OCT26 43.00 P 0.43 0.43 0.43 0.33 +0.01 24 98 285 +2
29OCT26 44.00 P 0.00 0.00 0.00 0.49 +0.01 24 0 556 0
29OCT26 45.00 P 0.82 0.83 0.82 0.71 +0.02 24 31 187 +31
29OCT26 46.00 P 1.00 1.00 1.00 0.99 +0.02 24 1 516 0
29OCT26 47.00 P 0.00 0.00 0.00 1.33 +0.04 24 0 259 0
29OCT26 48.00 P 0.00 0.00 0.00 1.74 +0.04 24 0 135 0
29OCT26 49.00 P 2.28 2.28 2.21 2.21 +0.02 24 21 341 +21
29OCT26 50.00 P 2.80 2.80 2.80 2.72 +0.07 24 45 520 0
29OCT26 52.50 P 0.00 0.00 0.00 4.37 -0.05 24 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 6.39 -0.08 24 0 36 0
29OCT26 57.50 P 0.00 0.00 0.00 8.92 +0.14 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.43 +0.15 36 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.93 +0.17 41 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.44 +0.18 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.96 +0.18 50 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.36 +0.08 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.96 +0.18 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 1 0
27NOV26 42.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 30 0
27NOV26 43.00 P 0.62 0.62 0.54 0.48 -0.03 23 32 33 +32
27NOV26 44.00 P 0.00 0.00 0.00 0.67 -0.04 23 0 23 0
27NOV26 45.00 P 1.05 1.05 1.05 0.92 -0.03 24 2 32 +2
27NOV26 46.00 P 1.42 1.42 1.42 1.21 -0.03 23 30 61 +30
27NOV26 47.00 P 0.00 0.00 0.00 1.57 -0.02 23 0 23 0
27NOV26 48.00 P 0.00 0.00 0.00 1.98 -0.03 23 0 2 0
27NOV26 49.00 P 2.53 2.53 2.53 2.50 0.00 24 12 47 +12
27NOV26 50.00 P 0.00 0.00 0.00 3.06 0.00 24 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 4.59 -0.11 23 0 200 0
27NOV26 55.00 P 0.00 0.00 0.00 6.54 -0.12 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 8.99 +0.13 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.44 +0.16 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.99 +0.23 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.49 +0.23 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.99 +0.21 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.49 +0.21 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.99 +0.21 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 115 0
30DEC26 40.00 P 0.34 0.34 0.34 0.25 -0.02 24 5 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.35 -0.04 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.49 -0.04 24 0 869 0
30DEC26 43.00 P 0.00 0.00 0.00 0.68 -0.04 24 0 850 0
30DEC26 44.00 P 1.05 1.05 0.94 0.91 -0.04 24 32 569 +32
30DEC26 45.00 P 0.00 0.00 0.00 1.18 -0.04 24 0 763 0
30DEC26 46.00 P 0.00 0.00 0.00 1.50 -0.04 24 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 1.89 -0.04 24 0 2,008 0
30DEC26 48.00 P 0.00 0.00 0.00 2.33 -0.06 24 0 1,916 0
30DEC26 49.00 P 0.00 0.00 0.00 2.82 -0.07 24 0 367 0
30DEC26 50.00 P 0.00 0.00 0.00 3.36 -0.09 24 0 297 0
30DEC26 52.50 P 0.00 0.00 0.00 4.86 -0.13 23 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 6.73 -0.13 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.12 +0.13 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.44 +0.12 29 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 13.99 +0.23 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.49 +0.23 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.99 +0.21 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.49 +0.21 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.99 +0.21 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.49 +0.25 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 0.00 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.41 -0.02 24 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 -0.02 24 0 517 0
30MAR27 40.00 P 0.76 0.76 0.76 0.70 0.00 24 2 542 -2
30MAR27 41.00 P 0.00 0.00 0.00 0.92 -0.03 24 0 602 0
30MAR27 42.00 P 1.18 1.18 1.18 1.13 -0.04 24 2 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.38 -0.05 24 0 810 0
30MAR27 44.00 P 1.73 1.73 1.73 1.73 0.00 24 20 907 +20
30MAR27 45.00 P 0.00 0.00 0.00 2.05 -0.03 24 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.45 -0.03 24 0 378 0
30MAR27 47.00 P 0.00 0.00 0.00 2.89 -0.05 23 0 425 0
30MAR27 48.00 P 0.00 0.00 0.00 3.38 -0.04 24 0 190 0
30MAR27 49.00 P 0.00 0.00 0.00 3.93 -0.02 24 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 4.50 -0.02 24 0 231 0
30MAR27 52.50 P 0.00 0.00 0.00 6.12 -0.09 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.94 -0.10 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.15 +0.18 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.28 +0.16 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.57 +0.20 27 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.90 +0.33 28 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.28 +0.35 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.69 +0.35 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.11 +0.33 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.52 +0.13 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.42 -0.02 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.56 -0.02 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.69 -0.03 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.87 -0.03 24 0 21 0
29JUN27 40.00 P 1.08 1.08 1.08 1.08 -0.04 24 40 137 +40
29JUN27 41.00 P 0.00 0.00 0.00 1.31 -0.05 24 0 21 0
29JUN27 42.00 P 1.54 1.54 1.54 1.55 -0.05 24 24 91 +24
29JUN27 43.00 P 0.00 0.00 0.00 1.85 -0.05 24 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 2.18 -0.06 24 0 86 0
29JUN27 45.00 P 0.00 0.00 0.00 2.55 -0.07 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.96 -0.07 24 0 2,060 0
29JUN27 47.00 P 0.00 0.00 0.00 3.41 -0.07 24 0 1,469 0
29JUN27 48.00 P 0.00 0.00 0.00 3.88 -0.09 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.41 -0.09 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 4.97 -0.09 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.66 -0.11 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.48 -0.05 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.45 +0.16 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.54 +0.16 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.76 +0.20 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.04 +0.20 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.39 +0.34 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.78 +0.38 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.18 +0.38 30 0 0 0
TOTAL PUT 1,102 71,332 +343
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$ 22.700
07AUG26 16.50 C 0.00 0.00 0.00 6.20 -0.29 0 0 0 0
07AUG26 16.75 C 0.00 0.00 0.00 5.95 -0.29 0 0 0 0
07AUG26 17.00 C 0.00 0.00 0.00 5.70 -0.29 0 0 0 0
07AUG26 17.25 C 0.00 0.00 0.00 5.45 -0.29 0 0 0 0
07AUG26 17.50 C 0.00 0.00 0.00 5.20 -0.29 0 0 0 0
07AUG26 17.75 C 0.00 0.00 0.00 4.95 -0.29 0 0 0 0
07AUG26 18.00 C 0.00 0.00 0.00 4.70 -0.29 0 0 0 0
07AUG26 18.25 C 0.00 0.00 0.00 4.45 -0.29 0 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 4.20 -0.29 0 0 0 0
07AUG26 18.75 C 0.00 0.00 0.00 3.95 -0.29 0 0 0 0
07AUG26 19.00 C 0.00 0.00 0.00 3.70 -0.29 0 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 3.45 -0.29 0 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 3.20 -0.29 0 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 2.95 -0.29 0 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 2.70 -0.29 0 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 2.20 -0.29 0 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 1.73 -0.26 95 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 1.23 -0.26 72 0 60 0
07AUG26 22.00 C 0.00 0.00 0.00 0.71 -0.29 35 0 60 0
07AUG26 22.50 C 0.00 0.00 0.00 0.27 -0.26 31 0 170 0
07AUG26 23.00 C 0.07 0.08 0.06 0.06 -0.18 35 41 283 +11
07AUG26 23.50 C 0.02 0.02 0.02 0.01 -0.07 40 15 640 0
07AUG26 24.00 C 0.02 0.02 0.01 0.01 -0.01 58 11 488 0
07AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 76 0 319 0
07AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 287 0
07AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 108 0 814 0
07AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 172 0
07AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 137 0 80 0
07AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 165 0 25 0
07AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 178 0 30 0
07AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
07AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
07AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
07AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 6.21 - 0 0 0 -
14AUG26 16.75 C 0.00 0.00 0.00 5.96 -0.28 0 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 5.71 -0.28 0 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 5.46 -0.28 0 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 5.21 -0.28 0 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 4.96 -0.28 0 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 4.71 -0.28 0 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 4.46 -0.28 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 4.21 -0.28 0 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 3.96 -0.28 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 3.71 -0.28 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 3.46 -0.28 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 3.21 -0.28 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 2.96 -0.28 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 2.71 -0.28 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 2.22 -0.27 33 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 1.73 -0.28 30 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 1.23 -0.31 22 0 0 0
14AUG26 22.00 C 0.73 0.85 0.73 0.81 -0.25 25 32 30 +30
14AUG26 22.50 C 0.00 0.00 0.00 0.49 -0.22 27 0 135 0
14AUG26 23.00 C 0.24 0.28 0.24 0.26 -0.20 28 152 257 +152
14AUG26 23.50 C 0.17 0.17 0.13 0.12 -0.14 28 257 454 +207
14AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.08 29 0 84 0
14AUG26 24.50 C 0.05 0.05 0.05 0.02 -0.04 30 120 121 +120
14AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 62 0
14AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 14.46 - 0 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 14.21 -0.27 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 13.97 -0.26 142 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 13.72 -0.26 136 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 13.47 -0.26 131 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 13.22 -0.41 126 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 12.97 -0.42 120 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 12.72 -0.33 115 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 12.22 -0.36 104 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 11.72 -0.38 91 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.20 -0.42 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 10.72 -0.26 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 10.22 -0.26 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 9.71 -0.27 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 9.20 -0.28 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 8.72 -0.27 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 8.23 -0.26 70 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 7.73 -0.26 63 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 7.20 -0.45 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.71 -0.38 0 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 6.23 -0.38 43 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.71 -0.39 0 0 103 0
28AUG26 17.50 C 0.00 0.00 0.00 5.23 -0.26 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.71 -0.30 0 0 484 0
28AUG26 18.50 C 0.00 0.00 0.00 4.21 -0.29 0 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 3.74 -0.26 32 0 104 0
28AUG26 19.50 C 0.00 0.00 0.00 3.25 -0.26 31 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 2.77 -0.23 31 0 1,055 0
28AUG26 21.00 C 0.00 0.00 0.00 1.84 -0.24 29 0 978 0
28AUG26 22.00 C 1.03 1.03 1.03 1.09 -0.26 29 5 1,670 0
28AUG26 23.00 C 0.56 0.59 0.52 0.57 -0.15 30 115 3,642 +82
28AUG26 24.00 C 0.32 0.32 0.27 0.27 -0.10 32 52 2,162 0
28AUG26 25.00 C 0.14 0.16 0.13 0.10 -0.06 31 14 3,315 -3
28AUG26 26.00 C 0.08 0.09 0.07 0.04 -0.02 32 51 4,385 -49
28AUG26 27.00 C 0.05 0.05 0.05 0.01 -0.01 32 16 2,942 +15
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,600 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,057 0
28AUG26 30.00 C 0.01 0.01 0.01 0.01 0.00 48 45 2,004 +45
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 544 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 14.47 - 0 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 14.22 -0.27 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.97 -0.27 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.73 -0.26 112 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.48 -0.26 107 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.23 -0.40 102 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.98 -0.41 97 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.73 -0.32 91 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.23 -0.35 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.73 -0.37 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.23 -0.39 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.73 -0.27 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.24 -0.26 74 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.74 -0.26 66 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.24 -0.26 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.74 -0.26 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.74 -0.26 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.24 -0.41 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.75 -0.34 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.25 -0.36 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.75 -0.35 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.25 -0.26 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.71 -0.31 0 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 4.26 -0.26 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.77 -0.26 29 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.28 -0.27 28 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 2.82 -0.26 29 0 462 0
29SEP26 21.00 C 0.00 0.00 0.00 1.89 -0.26 25 0 296 0
29SEP26 22.00 C 0.00 0.00 0.00 1.20 -0.26 27 0 1,243 0
29SEP26 23.00 C 0.87 0.87 0.75 0.73 -0.19 29 32 1,845 +2
29SEP26 24.00 C 0.46 0.46 0.46 0.38 -0.16 29 19 7,506 0
29SEP26 25.00 C 0.34 0.34 0.29 0.18 -0.10 29 198 5,666 -35
29SEP26 26.00 C 0.21 0.21 0.21 0.08 -0.06 29 2 4,011 0
29SEP26 27.00 C 0.14 0.14 0.14 0.04 -0.03 30 1 4,784 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2,266 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2,747 0
29SEP26 30.00 C 0.06 0.06 0.06 0.01 0.00 35 56 1,711 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 993 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,511 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 14.47 - 0 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 14.22 -0.27 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 13.97 -0.27 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 13.73 -0.26 104 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 13.48 -0.26 100 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 13.23 -0.40 95 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 12.98 -0.41 90 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 12.73 -0.32 85 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 12.23 -0.35 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 11.73 -0.37 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 11.23 -0.39 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 10.73 -0.27 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 10.24 -0.26 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 9.74 -0.26 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 9.24 -0.26 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 8.74 -0.26 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 7.74 -0.26 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.24 -0.41 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.75 -0.34 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.25 -0.36 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.75 -0.35 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.25 -0.26 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.76 -0.26 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.26 -0.26 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.78 -0.26 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.31 -0.25 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.86 -0.24 30 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 1.99 -0.26 28 0 196 0
29OCT26 22.00 C 1.38 1.38 1.38 1.35 -0.22 29 30 328 +30
29OCT26 23.00 C 0.00 0.00 0.00 0.90 -0.16 30 0 1,065 0
29OCT26 24.00 C 0.00 0.00 0.00 0.58 -0.09 31 0 1,230 0
29OCT26 25.00 C 0.43 0.45 0.43 0.35 -0.06 31 35 1,345 0
29OCT26 26.00 C 0.33 0.33 0.33 0.21 -0.03 31 110 1,395 +95
29OCT26 27.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 446 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 670 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 186 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 174 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 111 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 231 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 14.47 - 0 0 0 -
27NOV26 8.50 C 0.00 0.00 0.00 14.22 -0.27 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 13.97 -0.27 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 13.73 -0.26 97 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 13.48 -0.26 94 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 13.23 -0.40 89 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 12.98 -0.41 85 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 12.73 -0.32 81 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 12.23 -0.35 70 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 11.73 -0.37 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 11.23 -0.39 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 10.73 -0.27 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 10.24 -0.26 64 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 9.74 -0.26 59 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 9.24 -0.26 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 8.74 -0.26 46 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 7.74 -0.26 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 7.24 -0.41 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 6.75 -0.34 40 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.25 -0.36 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.75 -0.35 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.25 -0.26 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.76 -0.26 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.27 -0.26 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.79 -0.26 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.34 -0.24 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.90 -0.24 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.06 -0.25 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.46 -0.21 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.04 -0.17 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.73 -0.10 30 0 27 0
27NOV26 25.00 C 0.59 0.59 0.59 0.49 -0.07 30 2 2 +2
27NOV26 26.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 2 0
27NOV26 29.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 13 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 14.47 - 0 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 14.22 -0.27 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 13.97 -0.27 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 13.73 -0.26 90 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 13.48 -0.26 87 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 13.23 -0.40 83 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 12.98 -0.41 80 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 12.73 -0.32 76 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 12.23 -0.35 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.73 -0.37 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.23 -0.39 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.73 -0.27 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.24 -0.26 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.74 -0.26 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.24 -0.26 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.74 -0.26 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.74 -0.26 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.24 -0.41 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.75 -0.34 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.25 -0.36 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.75 -0.35 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.25 -0.27 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.76 -0.26 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.27 -0.27 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.82 -0.25 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.37 -0.25 29 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 2.95 -0.24 29 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 2.16 -0.24 28 0 568 0
30DEC26 22.00 C 1.56 1.56 1.56 1.60 -0.21 28 6 2,444 0
30DEC26 23.00 C 1.22 1.22 1.22 1.21 -0.15 29 3 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 0.90 -0.10 30 0 1,030 0
30DEC26 25.00 C 0.70 0.70 0.70 0.64 -0.08 30 4 2,453 -4
30DEC26 26.00 C 0.54 0.54 0.54 0.45 -0.07 30 5 3,047 +5
30DEC26 27.00 C 0.00 0.00 0.00 0.31 -0.05 29 0 1,168 0
30DEC26 28.00 C 0.36 0.36 0.36 0.21 -0.04 29 101 2,291 -7
30DEC26 29.00 C 0.28 0.28 0.28 0.14 -0.03 29 20 1,830 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 1,866 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 1,238 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 198 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.47 - 0 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 14.22 -0.27 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 13.97 -0.27 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 13.73 -0.26 77 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.48 -0.26 74 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 13.23 -0.40 71 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 12.98 -0.41 68 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 12.73 -0.32 65 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.23 -0.35 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.73 -0.37 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.23 -0.39 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.73 -0.27 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.24 -0.26 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 9.74 -0.26 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.24 -0.26 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 8.74 -0.26 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.74 -0.26 0 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 7.24 -0.41 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.75 -0.34 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 6.25 -0.36 29 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 5.76 -0.34 29 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 5.27 -0.26 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.76 -0.30 24 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 4.27 -0.27 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.92 -0.25 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.53 -0.24 28 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 3.17 -0.23 28 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 2.48 -0.21 27 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 1.99 -0.21 28 0 532 0
30MAR27 23.00 C 1.65 1.65 1.65 1.60 -0.18 28 1 199 0
30MAR27 24.00 C 0.00 0.00 0.00 1.30 -0.15 29 0 212 0
30MAR27 25.00 C 1.09 1.09 1.09 1.02 -0.14 29 3 1,892 -3
30MAR27 26.00 C 0.00 0.00 0.00 0.79 -0.12 29 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 0.61 -0.09 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.08 29 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.06 29 0 412 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.06 29 0 432 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 14.47 - 0 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 14.22 -0.27 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 13.98 -0.26 70 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 13.73 -0.26 68 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 13.48 -0.26 65 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 13.23 -0.40 63 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 12.98 -0.41 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 12.73 -0.32 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 12.23 -0.35 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 11.73 -0.37 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 11.23 -0.39 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 10.73 -0.27 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 10.24 -0.26 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 9.74 -0.26 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 9.24 -0.26 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 8.24 -0.26 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 7.74 -0.26 0 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.25 -0.40 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.76 -0.33 30 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 6.28 -0.33 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.83 -0.27 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.27 -0.37 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.84 -0.23 26 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 4.47 -0.23 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.26 -0.23 30 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 3.93 -0.22 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 3.63 -0.22 30 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 3.00 -0.19 29 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 2.53 -0.17 29 0 51 0
29JUN27 23.00 C 1.98 1.98 1.98 2.12 -0.17 29 2 30 -2
29JUN27 24.00 C 1.74 1.74 1.74 1.78 -0.15 30 59 129 +9
29JUN27 25.00 C 1.38 1.38 1.38 1.49 -0.13 30 1 514 0
29JUN27 26.00 C 0.00 0.00 0.00 1.23 -0.11 30 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 1.01 -0.11 30 0 112 0
29JUN27 28.00 C 0.00 0.00 0.00 0.86 -0.08 30 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 -0.08 31 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.59 -0.08 31 0 67 0
29JUN27 31.00 C 0.00 0.00 0.00 0.48 -0.06 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 -0.06 30 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.26 -0.04 31 0 19 0
29JUN27 35.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 35 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 1,616 146,092 +702
07AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
07AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
07AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
07AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
07AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
07AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
07AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
07AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
07AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
07AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
07AUG26 22.00 P 0.02 0.02 0.02 0.01 -0.01 37 55 126 0
07AUG26 22.50 P 0.07 0.16 0.07 0.08 0.00 34 133 432 +59
07AUG26 23.00 P 0.26 0.48 0.26 0.36 +0.08 35 66 216 -2
07AUG26 23.50 P 0.00 0.00 0.00 0.83 +0.23 52 0 550 0
07AUG26 24.00 P 1.37 1.37 1.37 1.30 +0.22 0 4 173 0
07AUG26 24.50 P 0.00 0.00 0.00 1.80 +0.26 0 0 211 0
07AUG26 25.00 P 0.00 0.00 0.00 2.35 +0.31 126 0 150 0
07AUG26 25.50 P 0.00 0.00 0.00 2.85 +0.31 146 0 16 -120
07AUG26 26.00 P 0.00 0.00 0.00 3.35 +0.31 164 0 100 -10
07AUG26 26.50 P 0.00 0.00 0.00 3.85 +0.31 182 0 0 0
07AUG26 27.00 P 0.00 0.00 0.00 4.35 +0.31 199 0 0 0
07AUG26 27.50 P 0.00 0.00 0.00 4.85 +0.31 215 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 5.35 +0.31 231 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 5.85 +0.31 247 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 6.35 +0.31 262 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 6.85 +0.31 277 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 7.34 +0.30 279 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 7.84 +0.30 293 0 0 0
07AUG26 31.00 P 0.00 0.00 0.00 8.34 +0.30 306 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 8.84 +0.30 319 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 9.34 +0.30 332 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 9.84 +0.30 344 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 10.34 +0.30 357 0 0 0
07AUG26 33.50 P 0.00 0.00 0.00 10.86 +0.32 391 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 11.34 +0.30 379 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
14AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 67 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 60 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 45 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 35 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.05 0.00 29 0 66 0
14AUG26 22.00 P 0.14 0.19 0.14 0.13 +0.01 29 183 444 +141
14AUG26 22.50 P 0.30 0.38 0.30 0.30 +0.05 29 80 235 +75
14AUG26 23.00 P 0.48 0.70 0.48 0.57 +0.11 30 72 235 +64
14AUG26 23.50 P 0.85 1.02 0.85 0.93 +0.13 31 54 153 -9
14AUG26 24.00 P 0.00 0.00 0.00 1.37 +0.24 33 0 41 0
14AUG26 24.50 P 0.00 0.00 0.00 1.86 +0.24 40 0 88 0
14AUG26 25.00 P 0.00 0.00 0.00 2.35 +0.28 46 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 2.85 +0.31 53 0 30 0
14AUG26 26.00 P 0.00 0.00 0.00 3.35 +0.31 60 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 3.85 +0.31 66 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 4.35 +0.31 73 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 4.85 +0.31 78 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 5.35 +0.27 84 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 5.85 +0.29 89 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 6.35 +0.28 95 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 6.85 +0.27 100 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 7.34 +0.26 102 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 7.84 +0.27 107 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 8.34 +0.27 111 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 8.84 +0.27 116 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 9.34 +0.27 121 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 9.84 +0.27 125 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 10.34 +0.29 130 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 10.86 +0.31 142 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 11.34 +0.26 138 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 - 163 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 66 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 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 47 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 762 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 33 0 567 0
28AUG26 20.00 P 0.04 0.05 0.04 0.04 +0.01 32 9 1,597 +4
28AUG26 21.00 P 0.13 0.15 0.13 0.13 +0.01 31 163 3,228 0
28AUG26 22.00 P 0.35 0.44 0.33 0.38 +0.05 31 518 4,915 +127
28AUG26 23.00 P 0.90 0.95 0.80 0.87 +0.11 32 160 3,920 -106
28AUG26 24.00 P 1.57 1.57 1.57 1.57 +0.17 34 1 4,222 0
28AUG26 25.00 P 0.00 0.00 0.00 2.44 +0.22 37 2 2,496 -2
28AUG26 26.00 P 0.00 0.00 0.00 3.35 +0.28 38 0 868 0
28AUG26 27.00 P 0.00 0.00 0.00 4.43 +0.32 55 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 5.41 +0.33 61 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 6.41 +0.34 68 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 7.40 +0.25 74 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 8.34 +0.19 71 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 9.39 +0.28 85 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 10.38 +0.29 89 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 11.34 +0.18 87 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 12.38 +0.23 100 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 13.32 +0.24 91 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.37 +0.22 109 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.36 +0.22 111 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 16.37 +0.24 118 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 17.32 +0.19 108 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.38 +0.29 129 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 19.36 +0.22 129 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.36 +0.22 133 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 21.36 +0.24 137 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 22.35 +0.21 138 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 23.30 +0.17 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 24.30 +0.17 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 25.30 +0.16 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 26.30 +0.17 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 27.35 +0.22 155 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 29.86 +0.23 166 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 32.35 +0.29 170 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 34.80 +0.17 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 37.36 +0.24 187 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 - 100 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 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 72 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 48 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 41 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1,516 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 30 0 3,029 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 29 0 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 0.00 29 0 1,460 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 +0.01 29 0 1,252 0
29SEP26 20.00 P 0.27 0.32 0.27 0.31 +0.01 29 34 3,978 +3
29SEP26 21.00 P 0.61 0.65 0.60 0.63 +0.04 29 25 10,993 +19
29SEP26 22.00 P 1.13 1.16 1.13 1.13 +0.11 29 22 6,872 -9
29SEP26 23.00 P 1.63 1.63 1.63 1.70 +0.06 27 3 8,455 +3
29SEP26 24.00 P 2.50 2.61 2.45 2.48 +0.17 27 23 883 -15
29SEP26 25.00 P 3.52 3.52 3.30 3.40 +0.22 29 15 4,510 0
29SEP26 26.00 P 0.00 0.00 0.00 4.33 +0.26 29 0 957 0
29SEP26 27.00 P 0.00 0.00 0.00 5.27 +0.18 20 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 6.24 +0.25 0 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 7.20 +0.23 0 0 1,305 0
29SEP26 30.00 P 0.00 0.00 0.00 8.18 +0.23 0 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 9.16 +0.23 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 10.15 +0.24 0 0 207 0
29SEP26 33.00 P 0.00 0.00 0.00 11.15 +0.21 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 12.15 +0.22 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 13.14 +0.23 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 14.14 +0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.14 +0.26 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 16.14 +0.21 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.13 +0.23 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.13 +0.21 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 19.13 +0.21 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.12 +0.22 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.12 +0.24 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.13 +0.23 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.12 +0.23 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.11 +0.22 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.13 +0.24 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.12 +0.23 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.11 +0.22 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.11 +0.23 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.61 +0.23 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.09 +0.24 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.59 +0.22 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.07 +0.20 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 - 81 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 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 69 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 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 51 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 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29OCT26 15.50 P 0.03 0.03 0.03 0.01 0.00 31 18 148 +18
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 31 0 197 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 95 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 208 0
29OCT26 18.00 P 0.13 0.13 0.13 0.13 +0.02 30 10 37 +10
29OCT26 18.50 P 0.00 0.00 0.00 0.19 +0.02 30 0 150 0
29OCT26 19.00 P 0.23 0.23 0.23 0.27 +0.04 30 1 611 0
29OCT26 19.50 P 0.35 0.35 0.35 0.38 +0.05 30 5 623 +5
29OCT26 20.00 P 0.48 0.48 0.48 0.51 +0.06 30 15 1,026 0
29OCT26 21.00 P 0.77 0.86 0.77 0.87 +0.09 30 76 2,138 +1
29OCT26 22.00 P 1.25 1.36 1.25 1.35 +0.13 29 109 859 +81
29OCT26 23.00 P 0.00 0.00 0.00 2.00 +0.20 30 0 1,031 0
29OCT26 24.00 P 2.69 2.69 2.69 2.72 +0.19 30 15 737 0
29OCT26 25.00 P 0.00 0.00 0.00 3.54 +0.21 30 0 1,454 0
29OCT26 26.00 P 0.00 0.00 0.00 4.41 +0.20 29 0 413 0
29OCT26 27.00 P 0.00 0.00 0.00 5.33 +0.17 29 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 6.27 +0.14 23 0 190 0
29OCT26 29.00 P 0.00 0.00 0.00 7.23 +0.18 0 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 8.18 +0.17 0 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 9.17 +0.19 0 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 10.15 +0.22 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 11.15 +0.21 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 12.15 +0.22 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.14 +0.23 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 14.14 +0.22 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 15.14 +0.25 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 16.14 +0.21 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 17.13 +0.22 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 18.13 +0.21 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 19.13 +0.21 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 20.12 +0.21 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 21.12 +0.22 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 22.13 +0.23 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 23.12 +0.23 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 24.11 +0.22 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 25.13 +0.24 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 26.12 +0.23 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 27.11 +0.22 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 28.11 +0.23 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 30.61 +0.23 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 33.09 +0.24 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 35.59 +0.22 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 38.07 +0.20 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 - 70 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 58 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 53 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 +0.01 31 0 5 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
27NOV26 18.50 P 0.27 0.27 0.26 0.28 +0.03 29 186 188 +186
27NOV26 19.00 P 0.00 0.00 0.00 0.38 +0.04 29 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.50 +0.05 29 0 30 0
27NOV26 20.00 P 0.59 0.59 0.59 0.65 +0.06 29 2 217 +2
27NOV26 21.00 P 0.91 1.03 0.91 1.02 +0.08 29 147 510 +42
27NOV26 22.00 P 1.53 1.53 1.44 1.51 +0.12 29 380 1,069 +350
27NOV26 23.00 P 0.00 0.00 0.00 2.14 +0.17 29 0 579 0
27NOV26 24.00 P 0.00 0.00 0.00 2.87 +0.20 30 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 3.65 +0.20 30 0 50 0
27NOV26 26.00 P 0.00 0.00 0.00 4.51 +0.18 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.41 +0.18 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.34 +0.15 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.28 +0.21 27 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.23 +0.21 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.19 +0.20 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.17 +0.21 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.15 +0.19 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.15 +0.22 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.14 +0.22 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 14.14 +0.22 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 15.14 +0.24 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 16.14 +0.21 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 17.13 +0.22 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 18.13 +0.21 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 19.13 +0.21 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 20.12 +0.21 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 21.12 +0.22 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 22.13 +0.23 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 23.12 +0.23 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 24.11 +0.22 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 25.13 +0.24 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 26.12 +0.23 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 27.11 +0.22 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 28.11 +0.23 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 30.61 +0.23 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 33.09 +0.24 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 35.59 +0.22 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 38.07 +0.20 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 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 51 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 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 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 30 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 0.05 +0.01 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 0.00 29 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 642 0
30DEC26 17.50 P 0.20 0.20 0.19 0.21 +0.02 29 181 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 437 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.04 29 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 635 0
30DEC26 19.50 P 0.59 0.59 0.58 0.62 +0.06 29 2 493 +2
30DEC26 20.00 P 0.00 0.00 0.00 0.77 +0.06 29 0 5,783 0
30DEC26 21.00 P 0.00 0.00 0.00 1.16 +0.09 29 0 2,033 0
30DEC26 22.00 P 1.61 1.61 1.61 1.67 +0.13 29 1 1,519 0
30DEC26 23.00 P 0.00 0.00 0.00 2.29 +0.16 29 0 1,351 0
30DEC26 24.00 P 0.00 0.00 0.00 3.01 +0.19 30 0 1,228 0
30DEC26 25.00 P 0.00 0.00 0.00 3.74 +0.16 29 0 1,856 0
30DEC26 26.00 P 0.00 0.00 0.00 4.61 +0.14 30 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 5.49 +0.13 30 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 6.40 +0.19 30 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 7.31 +0.16 28 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 8.26 +0.15 21 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 9.22 +0.14 0 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 10.18 +0.16 0 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 11.15 +0.19 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 12.15 +0.16 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 13.14 +0.16 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 14.14 +0.18 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.14 +0.19 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.14 +0.21 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.13 +0.18 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.13 +0.21 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.13 +0.21 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.12 +0.21 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.12 +0.22 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.13 +0.23 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.12 +0.23 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.11 +0.21 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.13 +0.24 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.12 +0.23 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.11 +0.22 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 28.11 +0.22 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 30.61 +0.23 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 33.09 +0.23 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 35.59 +0.22 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 38.07 +0.20 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 - 48 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 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 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 37 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 29 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 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 105 0
30MAR27 16.50 P 0.21 0.21 0.21 0.23 +0.01 29 1 296 +1
30MAR27 17.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 30 0
30MAR27 17.50 P 0.35 0.35 0.35 0.37 +0.02 28 1 5 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.46 +0.01 28 0 747 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 +0.03 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 +0.03 28 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.87 +0.03 28 0 227 0
30MAR27 20.00 P 0.00 0.00 0.00 1.05 +0.05 28 0 593 0
30MAR27 21.00 P 0.00 0.00 0.00 1.47 +0.07 28 0 389 0
30MAR27 22.00 P 0.00 0.00 0.00 2.02 +0.11 29 0 1,164 0
30MAR27 23.00 P 2.65 2.65 2.65 2.60 +0.11 28 5 4,132 +5
30MAR27 24.00 P 0.00 0.00 0.00 3.33 +0.18 30 0 413 0
30MAR27 25.00 P 0.00 0.00 0.00 4.08 +0.21 30 0 1,472 0
30MAR27 26.00 P 0.00 0.00 0.00 4.91 +0.17 31 0 6,842 0
30MAR27 27.00 P 5.55 5.55 5.55 5.77 +0.19 32 1 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 6.68 +0.21 33 0 4,493 0
30MAR27 29.00 P 7.30 7.30 7.30 7.38 +0.05 28 1 345 -1
30MAR27 30.00 P 0.00 0.00 0.00 8.37 +0.17 30 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 9.31 +0.18 29 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.25 +0.19 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.21 +0.18 0 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 12.18 +0.19 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 13.17 +0.19 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 14.15 +0.19 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.14 +0.19 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.14 +0.21 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.13 +0.18 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.13 +0.21 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.13 +0.21 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 20.12 +0.21 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.12 +0.22 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.13 +0.23 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.12 +0.23 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.11 +0.21 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.13 +0.24 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.12 +0.23 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.11 +0.22 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 28.11 +0.22 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 30.61 +0.23 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 33.09 +0.22 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 35.59 +0.22 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 38.07 +0.20 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 13 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 134 0
29JUN27 16.50 P 0.48 0.48 0.48 0.45 +0.04 31 60 191 +60
29JUN27 17.00 P 0.57 0.57 0.57 0.55 +0.04 31 1 161 -1
29JUN27 17.50 P 0.00 0.00 0.00 0.67 +0.05 30 0 85 0
29JUN27 18.00 P 0.79 0.79 0.79 0.81 +0.07 31 28 219 +28
29JUN27 18.50 P 0.93 0.93 0.93 0.94 +0.03 30 55 153 +55
29JUN27 19.00 P 0.00 0.00 0.00 1.13 +0.06 31 0 309 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 +0.05 31 0 346 0
29JUN27 20.00 P 1.54 1.54 1.54 1.53 +0.07 31 2 185 0
29JUN27 21.00 P 0.00 0.00 0.00 1.99 +0.07 31 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 2.52 +0.09 31 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 3.11 +0.10 31 0 90 0
29JUN27 24.00 P 0.00 0.00 0.00 3.77 +0.11 32 0 140 0
29JUN27 25.00 P 0.00 0.00 0.00 4.49 +0.14 32 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 5.25 +0.15 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.07 +0.17 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.93 +0.19 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.81 +0.19 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.74 +0.21 36 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.69 +0.23 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.66 +0.24 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.58 +0.19 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.51 +0.14 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.45 +0.20 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.39 +0.20 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.34 +0.21 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.29 +0.21 38 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.23 +0.20 32 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 18.20 +0.21 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 19.16 +0.16 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 20.13 +0.22 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 21.12 +0.22 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 22.13 +0.23 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 23.12 +0.23 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 24.11 +0.21 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 25.13 +0.24 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 26.12 +0.23 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 27.11 +0.22 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 28.11 +0.22 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 30.61 +0.23 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 33.09 +0.21 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 35.59 +0.22 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 38.07 +0.20 0 0 0 0
TOTAL PUT 2,925 162,220 +1,067
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$ 13.210
28AUG26 8.75 C 0.00 0.00 0.00 4.48 +0.01 69 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.23 +0.02 64 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.01 +0.04 82 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.73 +0.01 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.48 +0.01 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.27 +0.05 69 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.73 0.00 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.23 -0.02 26 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.75 +0.01 34 0 0 0
28AUG26 12.00 C 1.21 1.21 1.21 1.30 +0.01 35 2 73 0
28AUG26 12.50 C 0.00 0.00 0.00 0.89 0.00 34 0 90 0
28AUG26 13.00 C 0.58 0.60 0.58 0.55 -0.02 33 22 181 0
28AUG26 13.50 C 0.27 0.35 0.27 0.32 -0.02 33 120 497 +59
28AUG26 14.00 C 0.20 0.20 0.19 0.17 -0.01 34 41 243 +35
28AUG26 14.50 C 0.06 0.10 0.06 0.08 -0.01 34 9 370 0
28AUG26 15.00 C 0.05 0.05 0.05 0.04 0.00 35 32 300 -2
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 190 0
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 42 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.74 +0.01 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.49 +0.01 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.24 +0.01 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.01 +0.03 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.27 +0.05 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 +0.04 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 +0.01 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.82 0.00 33 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.41 0.00 33 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 -0.01 33 0 258 0
29SEP26 13.00 C 0.70 0.70 0.64 0.72 -0.04 32 67 311 +57
29SEP26 13.50 C 0.00 0.00 0.00 0.50 -0.03 32 0 515 0
29SEP26 14.00 C 0.36 0.36 0.36 0.35 -0.01 34 2 334 +2
29SEP26 14.50 C 0.24 0.24 0.24 0.22 -0.01 33 15 277 0
29SEP26 15.00 C 0.12 0.16 0.12 0.14 -0.01 34 3 934 +2
29SEP26 15.50 C 0.08 0.08 0.08 0.08 -0.01 33 15 575 -15
29SEP26 16.00 C 0.06 0.06 0.06 0.05 0.00 34 5 113 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 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 35 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 43 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 48 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 57 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.49 +0.01 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.24 +0.01 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.01 +0.03 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.50 +0.02 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.27 +0.04 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.77 +0.01 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.32 +0.02 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.88 0.00 33 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.46 -0.04 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.13 -0.02 32 0 67 0
29OCT26 13.00 C 0.83 0.90 0.80 0.86 -0.02 32 36 122 0
29OCT26 13.50 C 0.00 0.00 0.00 0.65 -0.02 33 0 82 0
29OCT26 14.00 C 0.00 0.00 0.00 0.49 -0.01 34 0 84 0
29OCT26 14.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 81 0
29OCT26 15.00 C 0.22 0.27 0.22 0.26 0.00 34 16 21 +14
29OCT26 15.50 C 0.00 0.00 0.00 0.18 0.00 34 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 0.00 34 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 0.00 35 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 0.00 34 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 0.00 35 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 33 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.02 +0.04 44 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.78 +0.05 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.52 +0.04 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.28 +0.03 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.77 -0.02 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.32 -0.04 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.95 0.00 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.60 0.00 34 0 0 0
27NOV26 12.50 C 1.19 1.31 1.16 1.25 -0.02 32 420 420 +420
27NOV26 13.00 C 0.94 1.05 0.94 0.99 -0.03 32 284 299 +284
27NOV26 13.50 C 0.00 0.00 0.00 0.79 -0.02 33 0 77 0
27NOV26 14.00 C 0.00 0.00 0.00 0.62 -0.02 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.48 -0.02 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.38 0.00 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.74 +0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.51 +0.03 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.24 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.02 +0.04 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.78 +0.04 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.52 +0.02 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.28 0.00 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.81 -0.04 32 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.41 -0.03 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 0.00 33 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 0.00 33 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 1.18 1.18 1.18 1.16 -0.03 33 15 221 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.02 33 0 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.01 33 0 254 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 -0.02 33 0 235 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 -0.01 34 0 354 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.01 34 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 0.00 34 0 124 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 0.00 34 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 0.00 34 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.01 33 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 4.83 +0.09 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.58 +0.06 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.35 +0.05 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.09 +0.01 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.87 +0.01 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.64 -0.01 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.43 -0.02 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.04 -0.01 35 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 -0.02 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.32 -0.04 33 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 -0.01 33 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.73 -0.01 33 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.45 -0.08 32 0 313 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 -0.02 33 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 -0.04 33 0 199 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 0.00 34 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 -0.01 34 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 0.00 34 0 77 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 0.00 34 0 131 0
30MAR27 16.50 C 0.47 0.47 0.47 0.47 0.00 34 15 177 0
30MAR27 17.00 C 0.39 0.39 0.39 0.39 0.00 34 38 138 +38
30MAR27 17.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 109 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 0.00 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 0.00 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 0.00 34 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 0.00 33 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.40 +0.01 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.19 +0.01 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.99 0.00 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.80 0.00 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.61 0.00 34 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.25 0.00 34 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.92 -0.01 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.60 -0.02 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.30 -0.03 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.03 -0.03 33 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.88 0.00 35 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 1.57 -0.05 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.21 -0.05 33 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.07 -0.04 34 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 0.94 -0.04 34 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 0.84 -0.03 34 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 -0.02 34 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.65 -0.01 35 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.57 0.00 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.49 0.00 35 0 402 0
29JUN27 18.50 C 0.00 0.00 0.00 0.43 0.00 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 0.00 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 0.00 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 0.00 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.21 0.00 35 0 195 0
TOTAL CALL 1,157 19,181 +894
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 0.00 37 0 177 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 305 0
28AUG26 12.50 P 0.21 0.23 0.20 0.17 -0.01 35 15 382 +15
28AUG26 13.00 P 0.42 0.42 0.42 0.34 -0.01 34 10 246 +10
28AUG26 13.50 P 0.58 0.58 0.58 0.61 -0.01 35 2 328 -2
28AUG26 14.00 P 0.00 0.00 0.00 0.94 -0.02 34 0 205 0
28AUG26 14.50 P 0.00 0.00 0.00 1.35 -0.02 33 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.84 +0.02 40 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 2.36 +0.04 51 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.87 +0.06 59 0 354 0
28AUG26 16.50 P 0.00 0.00 0.00 3.32 -0.02 56 0 107 0
28AUG26 17.00 P 0.00 0.00 0.00 3.82 -0.03 61 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.86 +0.06 83 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.32 -0.03 77 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.29 -0.05 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.79 -0.06 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.79 -0.01 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.85 +0.05 119 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29SEP26 9.50 P 0.00 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 37 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 445 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 1,114 0
29SEP26 12.00 P 0.31 0.31 0.25 0.27 0.00 34 6 1,192 -3
29SEP26 12.50 P 0.00 0.00 0.00 0.44 0.00 34 0 318 0
29SEP26 13.00 P 0.62 0.62 0.62 0.68 -0.01 34 2 312 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.98 +0.01 34 0 425 0
29SEP26 14.00 P 0.00 0.00 0.00 1.33 +0.02 35 0 271 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 +0.03 36 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.11 -0.02 33 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 -0.06 28 0 741 0
29SEP26 16.00 P 0.00 0.00 0.00 3.05 -0.01 37 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.51 +0.01 34 0 126 0
29SEP26 17.00 P 4.12 4.12 4.12 4.00 +0.01 35 10 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.49 -0.01 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.47 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.98 -0.01 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.48 0.00 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.97 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.97 0.00 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 10.50 P 0.13 0.13 0.13 0.09 0.00 34 2 62 -2
29OCT26 11.00 P 0.00 0.00 0.00 0.15 -0.01 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 0.40 +0.01 34 0 65 0
29OCT26 12.50 P 0.00 0.00 0.00 0.59 +0.01 34 0 60 0
29OCT26 13.00 P 0.80 0.80 0.77 0.83 +0.02 34 21 180 +21
29OCT26 13.50 P 0.00 0.00 0.00 1.12 0.00 34 0 106 0
29OCT26 14.00 P 0.00 0.00 0.00 1.47 +0.01 35 0 93 0
29OCT26 14.50 P 0.00 0.00 0.00 1.81 -0.01 34 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.23 +0.01 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.63 -0.03 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.08 +0.01 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.58 +0.03 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.07 +0.05 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.54 +0.03 39 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.04 +0.05 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.48 0.00 29 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 34 0 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 0.00 0.00 0.00 0.08 -0.01 34 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.23 0.00 34 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.36 0.00 34 0 1 0
27NOV26 12.00 P 0.53 0.53 0.53 0.50 0.00 34 1 1 +1
27NOV26 12.50 P 0.00 0.00 0.00 0.70 0.00 33 0 2 0
27NOV26 13.00 P 0.98 0.98 0.92 0.95 +0.02 34 30 95 +30
27NOV26 13.50 P 0.00 0.00 0.00 1.24 0.00 34 0 2 0
27NOV26 14.00 P 0.00 0.00 0.00 1.57 0.00 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.92 0.00 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.33 +0.02 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.68 -0.05 32 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.12 -0.05 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.64 +0.02 37 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.10 +0.03 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.58 +0.04 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.04 +0.03 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.55 +0.06 41 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 0.00 35 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 34 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -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 34 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 0.00 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 1.05 +0.01 33 0 544 0
30DEC26 13.50 P 0.00 0.00 0.00 1.36 +0.01 34 0 605 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 -0.04 33 0 122 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 0.00 34 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.40 +0.01 34 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.81 0.00 35 0 120 0
30DEC26 16.00 P 3.15 3.15 3.15 3.21 -0.01 34 1 34 +1
30DEC26 16.50 P 0.00 0.00 0.00 3.68 +0.03 35 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.15 +0.05 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.60 +0.03 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 +0.04 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.55 +0.03 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.01 +0.01 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.48 -0.01 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.97 -0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.97 -0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.97 -0.01 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 34 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 0.25 -0.01 33 0 179 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 0.00 34 0 221 0
30MAR27 11.00 P 0.51 0.51 0.51 0.49 +0.01 34 15 164 +15
30MAR27 11.50 P 0.00 0.00 0.00 0.66 +0.02 34 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.84 0.00 33 0 181 0
30MAR27 12.50 P 0.00 0.00 0.00 1.06 0.00 33 0 616 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 +0.01 34 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.60 +0.01 33 0 150 0
30MAR27 14.00 P 0.00 0.00 0.00 1.91 +0.02 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 2.62 +0.01 34 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.99 +0.01 34 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.40 +0.01 34 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.81 +0.01 34 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.26 +0.04 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.69 +0.02 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.14 0.00 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.60 0.00 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.08 +0.02 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.48 -0.06 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.97 -0.15 0 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 8.00 0.00 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.97 -0.01 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 0.00 34 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.21 0.00 35 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 0.35 -0.01 35 0 0 0
29JUN27 10.00 P 0.40 0.40 0.40 0.41 0.00 35 20 21 +20
29JUN27 10.50 P 0.53 0.56 0.53 0.54 +0.01 35 22 82 +22
29JUN27 11.00 P 0.00 0.00 0.00 0.70 -0.01 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.89 0.00 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.11 +0.02 35 0 103 0
29JUN27 12.50 P 0.00 0.00 0.00 1.35 +0.03 35 0 301 0
29JUN27 13.00 P 0.00 0.00 0.00 1.61 +0.03 35 0 120 0
29JUN27 13.50 P 0.00 0.00 0.00 1.89 +0.03 35 0 61 0
29JUN27 14.00 P 0.00 0.00 0.00 2.14 -0.02 34 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.48 +0.01 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.82 -0.01 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.21 +0.01 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.57 -0.02 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.98 0.00 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.40 +0.01 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.82 +0.01 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.25 0.00 35 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.67 -0.03 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.13 -0.01 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.59 -0.01 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.06 -0.06 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.02 -0.01 34 0 0 0
TOTAL PUT 157 18,756 +130
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$ 15.130
28AUG26 9.25 C 0.00 0.00 0.00 5.90 -0.06 78 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.65 -0.06 73 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.40 -0.06 68 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.15 -0.06 63 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.65 -0.06 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.15 -0.06 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.13 -0.09 0 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.67 -0.06 27 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.22 -0.09 28 0 79 0
28AUG26 14.50 C 0.00 0.00 0.00 0.82 -0.04 28 0 239 0
28AUG26 15.00 C 0.48 0.48 0.48 0.49 -0.03 27 2 85 0
28AUG26 15.50 C 0.26 0.26 0.26 0.27 -0.02 27 4 137 0
28AUG26 16.00 C 0.00 0.00 0.00 0.14 -0.01 28 1 942 -1
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 151 0
28AUG26 17.00 C 0.05 0.05 0.05 0.03 0.00 29 2 42 +2
28AUG26 17.50 C 0.02 0.02 0.02 0.01 0.00 29 4 119 +3
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.41 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.16 -0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.92 -0.06 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.66 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.41 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.17 -0.06 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.18 -0.05 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.69 -0.02 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.20 -0.01 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.72 -0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.22 -0.07 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.77 -0.07 28 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.36 -0.07 28 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.00 -0.08 28 0 134 0
29SEP26 15.00 C 0.70 0.70 0.70 0.72 -0.03 29 14 454 +14
29SEP26 15.50 C 0.00 0.00 0.00 0.49 -0.05 29 0 67 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.05 29 1 134 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.04 29 0 152 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 173 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 177 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 5.92 -0.06 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.67 -0.06 48 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.42 -0.06 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.17 -0.06 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.20 -0.03 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.69 -0.02 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.21 -0.02 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.72 -0.03 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.24 -0.07 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.81 -0.07 29 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.43 -0.07 29 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.10 -0.03 29 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 0.84 -0.01 30 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.61 -0.03 29 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 0.43 -0.05 29 0 14 0
29OCT26 16.50 C 0.00 0.00 0.00 0.30 -0.04 29 0 8 0
29OCT26 17.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 74 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 4.66 -0.07 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.20 -0.03 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.69 -0.03 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.21 -0.03 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.73 -0.05 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.29 -0.07 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.91 -0.05 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.55 -0.05 31 0 0 0
27NOV26 14.50 C 1.26 1.26 1.26 1.22 -0.03 30 6 21 +6
27NOV26 15.00 C 0.00 0.00 0.00 0.97 -0.03 30 0 6 0
27NOV26 15.50 C 0.00 0.00 0.00 0.78 -0.02 31 0 7 0
27NOV26 16.00 C 0.00 0.00 0.00 0.62 -0.02 32 0 26 0
27NOV26 16.50 C 0.00 0.00 0.00 0.47 -0.02 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.92 -0.06 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.67 -0.06 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.43 -0.05 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.18 -0.05 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.69 -0.04 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.20 -0.03 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.72 -0.02 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.25 -0.01 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 -0.05 31 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 -0.05 31 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 1.98 -0.05 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 -0.05 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.36 -0.04 31 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 -0.04 30 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.04 30 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 0.00 31 0 256 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.03 31 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.03 31 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 -0.02 31 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 87 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.02 31 0 47 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 5.92 -0.06 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.67 -0.06 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.43 -0.05 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.18 -0.05 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.69 -0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.25 -0.01 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.76 -0.07 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.35 -0.07 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.97 -0.07 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.62 -0.06 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.28 0.00 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.94 -0.05 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.68 -0.04 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 -0.02 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.27 +0.04 31 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.06 -0.01 30 0 16 0
30MAR27 16.50 C 0.90 0.90 0.90 0.90 -0.03 30 2 22 +2
30MAR27 17.00 C 0.00 0.00 0.00 0.78 -0.02 31 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 -0.02 31 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 24 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 -0.02 31 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 -0.01 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 0.00 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 0.00 31 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 5.92 -0.06 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.67 -0.06 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.44 -0.04 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.20 -0.05 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.76 -0.04 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.33 -0.05 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.92 -0.05 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.51 -0.06 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.15 -0.08 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.84 -0.04 31 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.53 -0.12 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.28 -0.02 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 1.98 -0.08 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.75 -0.08 30 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 1.55 -0.08 30 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 1.37 -0.08 31 0 31 0
29JUN27 16.50 C 0.00 0.00 0.00 1.22 -0.05 31 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 -0.05 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 0.96 -0.08 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.86 -0.06 32 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.75 -0.06 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 -0.06 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 -0.05 32 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.49 -0.05 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
TOTAL CALL 36 6,534 +27
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.04 0.04 0.04 0.02 0.00 28 3 416 -3
28AUG26 14.00 P 0.09 0.09 0.09 0.07 +0.01 29 2 372 +2
28AUG26 14.50 P 0.20 0.20 0.20 0.16 +0.01 28 10 62 +10
28AUG26 15.00 P 0.37 0.43 0.37 0.35 +0.02 28 8 496 +3
28AUG26 15.50 P 0.68 0.68 0.68 0.64 +0.06 29 3 277 +3
28AUG26 16.00 P 0.00 0.00 0.00 0.98 +0.05 28 0 21 0
28AUG26 16.50 P 0.00 0.00 0.00 1.41 +0.06 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.88 +0.06 28 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 2.41 +0.10 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.95 +0.07 54 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.45 +0.07 60 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.90 +0.02 56 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.45 +0.07 71 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.92 +0.04 71 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.95 +0.07 86 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 29 0 130 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 170 0
29SEP26 13.50 P 0.20 0.20 0.17 0.18 -0.01 28 3 293 +1
29SEP26 14.00 P 0.30 0.30 0.30 0.31 -0.01 28 10 378 +10
29SEP26 14.50 P 0.49 0.49 0.49 0.50 -0.01 27 1 197 +1
29SEP26 15.00 P 0.75 0.75 0.75 0.76 0.00 28 19 225 +19
29SEP26 15.50 P 0.00 0.00 0.00 1.12 +0.04 30 0 182 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 +0.02 28 0 25 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 +0.03 29 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 2.31 +0.04 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.81 +0.12 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.73 +0.10 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.10 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.09 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.08 +0.02 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 32 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 0.00 30 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 23 0
29OCT26 14.00 P 0.00 0.00 0.00 0.46 0.00 29 0 54 0
29OCT26 14.50 P 0.69 0.69 0.69 0.66 0.00 28 15 45 -15
29OCT26 15.00 P 0.00 0.00 0.00 0.92 0.00 28 0 17 0
29OCT26 15.50 P 0.00 0.00 0.00 1.25 -0.01 29 0 55 0
29OCT26 16.00 P 0.00 0.00 0.00 1.61 -0.01 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.98 +0.03 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.39 +0.03 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.87 +0.03 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.32 +0.05 31 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.76 +0.03 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.22 +0.01 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.67 -0.02 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.15 0.00 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 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 0.08 +0.01 32 0 0 0
27NOV26 12.00 P 0.15 0.15 0.15 0.13 0.00 31 1 1 +1
27NOV26 12.50 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
27NOV26 13.50 P 0.42 0.42 0.42 0.44 +0.01 30 15 16 +15
27NOV26 14.00 P 0.00 0.00 0.00 0.62 +0.02 30 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 0.83 +0.02 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.09 +0.03 30 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 1.40 -0.01 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.75 -0.01 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.12 +0.04 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.49 +0.02 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.92 +0.02 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.38 +0.03 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.84 +0.04 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.30 +0.04 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.73 0.00 26 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.26 +0.06 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.22 +0.06 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 0.00 0.00 0.00 0.04 0.00 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 0.00 31 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 0.00 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 0.00 30 0 100 0
30DEC26 13.00 P 0.37 0.37 0.37 0.38 0.00 30 1 308 -1
30DEC26 13.50 P 0.00 0.00 0.00 0.53 +0.01 30 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.72 +0.01 30 0 244 0
30DEC26 14.50 P 0.94 0.94 0.89 0.94 +0.02 30 28 252 0
30DEC26 15.00 P 0.00 0.00 0.00 1.23 +0.02 30 0 458 0
30DEC26 15.50 P 0.00 0.00 0.00 1.49 -0.01 30 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 +0.03 30 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.20 +0.03 30 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 0.00 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.02 +0.03 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 0.00 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.02 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.34 +0.03 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.80 +0.04 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.27 +0.04 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.23 +0.05 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.21 +0.06 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 30 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 0.00 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 5 0
30MAR27 12.00 P 0.30 0.30 0.30 0.33 0.00 30 1 57 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.44 -0.01 30 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 +0.01 30 0 130 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 +0.01 30 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.95 0.00 30 0 108 0
30MAR27 14.50 P 1.14 1.14 1.14 1.22 +0.06 30 5 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.44 +0.03 29 0 36 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 -0.02 29 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.04 -0.04 29 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.42 0.00 30 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.80 0.00 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.17 -0.02 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.58 -0.01 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.00 0.00 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.46 +0.03 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.90 +0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.36 +0.03 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.28 +0.03 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.24 +0.05 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 -0.01 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.21 -0.02 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.40 -0.02 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.52 -0.03 31 0 31 0
29JUN27 12.50 P 0.00 0.00 0.00 0.65 -0.04 31 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.83 -0.04 31 0 3 0
29JUN27 13.50 P 1.04 1.04 1.04 1.03 -0.02 31 15 21 +15
29JUN27 14.00 P 1.28 1.28 1.28 1.26 -0.01 32 15 55 +15
29JUN27 14.50 P 1.52 1.52 1.52 1.50 -0.04 32 15 90 0
29JUN27 15.00 P 1.81 1.81 1.81 1.77 -0.04 32 15 15 +11
29JUN27 15.50 P 0.00 0.00 0.00 2.07 -0.04 32 0 15 0
29JUN27 16.00 P 2.44 2.44 2.44 2.40 -0.03 32 6 6 +6
29JUN27 16.50 P 2.79 2.79 2.79 2.75 -0.01 33 15 0 -15
29JUN27 17.00 P 0.00 0.00 0.00 3.08 -0.04 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.49 0.00 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.88 0.00 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.28 -0.01 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.70 -0.01 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.12 -0.02 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.55 -0.02 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.44 0.00 34 0 0 0
TOTAL PUT 206 10,312 +79
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$ 15.140
28AUG26 8.50 C 0.00 0.00 0.00 6.65 +0.33 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 6.41 +0.34 88 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 6.16 +0.34 83 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.91 +0.34 78 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.66 +0.34 73 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.41 +0.34 68 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.16 +0.34 63 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.66 +0.34 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.16 +0.35 44 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.66 +0.33 0 0 91 0
28AUG26 12.00 C 0.00 0.00 0.00 3.16 +0.34 0 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 2.66 +0.33 0 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 2.17 +0.33 30 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.68 +0.31 27 0 85 0
28AUG26 14.00 C 1.20 1.20 1.20 1.23 +0.28 28 2 290 -2
28AUG26 14.50 C 0.74 0.74 0.74 0.83 +0.24 28 3 411 -1
28AUG26 15.00 C 0.43 0.50 0.37 0.49 +0.15 27 87 592 -33
28AUG26 15.50 C 0.30 0.30 0.26 0.28 +0.10 28 35 458 +2
28AUG26 16.00 C 0.16 0.16 0.16 0.14 +0.05 28 1 366 +1
28AUG26 16.50 C 0.09 0.09 0.07 0.07 +0.03 29 103 270 +100
28AUG26 17.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.16 +0.34 76 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.91 +0.35 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.66 +0.32 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.41 +0.34 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.16 +0.34 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.91 +0.34 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.66 +0.33 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.41 +0.34 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.16 +0.34 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 +0.34 0 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.16 +0.32 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.67 +0.34 38 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 3.17 +0.32 32 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.67 +0.33 26 0 438 0
29SEP26 13.00 C 2.10 2.10 2.10 2.19 +0.35 29 4 234 +4
29SEP26 13.50 C 0.00 0.00 0.00 1.73 +0.30 28 0 268 0
29SEP26 14.00 C 0.00 0.00 0.00 1.31 +0.29 28 0 263 0
29SEP26 14.50 C 0.90 0.90 0.87 0.98 +0.26 30 5 3,314 -1
29SEP26 15.00 C 0.63 0.63 0.55 0.65 +0.16 28 69 166 -59
29SEP26 15.50 C 0.41 0.41 0.41 0.43 +0.11 28 3 224 +3
29SEP26 16.00 C 0.26 0.26 0.26 0.29 +0.08 28 1 333 +1
29SEP26 16.50 C 0.21 0.21 0.21 0.18 +0.05 28 15 75 +15
29SEP26 17.00 C 0.14 0.14 0.14 0.11 +0.04 29 15 143 +9
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.91 +0.32 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.66 +0.32 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.41 +0.34 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.16 +0.32 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.66 +0.34 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.16 +0.32 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.67 +0.34 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.17 +0.32 28 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.68 +0.33 27 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 2.21 +0.31 27 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.78 +0.28 28 0 141 0
29OCT26 14.00 C 1.24 1.25 1.24 1.36 +0.24 26 60 130 -38
29OCT26 14.50 C 0.00 0.00 0.00 1.04 +0.21 27 0 112 0
29OCT26 15.00 C 0.00 0.00 0.00 0.79 +0.18 27 0 701 0
29OCT26 15.50 C 0.57 0.57 0.57 0.57 +0.12 27 1 15 0
29OCT26 16.00 C 0.39 0.39 0.36 0.41 +0.08 27 6 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.30 +0.08 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.21 +0.06 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.16 +0.32 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.66 +0.34 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.16 +0.32 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.67 +0.34 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.17 +0.32 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.70 +0.32 28 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.25 +0.29 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.84 +0.25 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.47 +0.24 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.14 +0.18 26 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.90 +0.16 26 0 135 0
27NOV26 15.50 C 0.00 0.00 0.00 0.69 +0.10 27 0 40 0
27NOV26 16.00 C 0.00 0.00 0.00 0.55 +0.11 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.40 +0.08 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.30 +0.07 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
27NOV26 19.00 C 0.12 0.12 0.12 0.07 +0.01 27 100 102 +100
27NOV26 19.50 C 0.00 0.00 0.00 0.05 - 27 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 6.91 +0.32 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.66 +0.32 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.41 +0.32 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.16 +0.32 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.91 +0.32 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.66 +0.32 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.41 +0.33 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.16 +0.32 0 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.66 +0.34 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.16 +0.32 0 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.67 +0.31 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 +0.34 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.73 +0.35 27 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 2.31 +0.28 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 +0.26 27 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 +0.28 27 0 57 0
30DEC26 14.50 C 0.00 0.00 0.00 1.29 +0.23 26 0 114 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 +0.18 26 0 815 0
30DEC26 15.50 C 0.75 0.75 0.75 0.81 +0.15 26 15 10 -11
30DEC26 16.00 C 0.00 0.00 0.00 0.63 +0.12 26 0 11 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 +0.10 27 0 8 0
30DEC26 17.00 C 0.36 0.36 0.36 0.39 +0.08 27 10 11 +1
30DEC26 17.50 C 0.00 0.00 0.00 0.30 +0.07 27 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 +0.05 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 +0.05 27 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30DEC26 19.50 C 0.12 0.12 0.12 0.09 +0.03 27 1 1 +1
30MAR27 8.25 C 0.00 0.00 0.00 6.91 +0.32 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.66 +0.32 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.41 +0.32 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.16 +0.32 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.91 +0.32 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.66 +0.32 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.41 +0.33 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.16 +0.32 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.67 +0.33 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.19 +0.26 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.74 +0.36 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 3.22 +0.22 22 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.83 +0.18 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.55 +0.25 27 0 3,057 0
30MAR27 13.50 C 0.00 0.00 0.00 2.21 +0.24 27 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.90 +0.22 27 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.62 +0.20 27 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 +0.13 26 0 87 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 +0.15 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 +0.10 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 +0.16 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.66 +0.10 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 +0.09 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 +0.08 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.06 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.05 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.66 +0.32 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.41 +0.32 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 6.16 +0.32 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.92 +0.33 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.68 +0.33 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.45 +0.33 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.22 +0.37 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.78 +0.42 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.35 +0.42 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.94 +0.41 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.44 +0.28 24 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 3.09 +0.28 25 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.85 +0.36 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.53 +0.33 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 2.23 +0.30 28 0 100 0
29JUN27 14.50 C 1.63 1.66 1.58 1.91 +0.23 27 39 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.67 +0.20 27 0 158 0
29JUN27 15.50 C 0.00 0.00 0.00 1.46 +0.19 27 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 1.27 +0.17 27 0 45 0
29JUN27 16.50 C 0.00 0.00 0.00 1.10 +0.16 27 0 75 0
29JUN27 17.00 C 0.00 0.00 0.00 0.95 +0.15 27 0 35 0
29JUN27 17.50 C 0.65 0.65 0.65 0.81 +0.12 27 15 69 -15
29JUN27 18.00 C 0.56 0.56 0.56 0.71 +0.13 28 15 0 -15
29JUN27 18.50 C 0.00 0.00 0.00 0.60 +0.10 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.52 +0.10 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.43 +0.07 28 0 0 0
TOTAL CALL 605 19,184 +62
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 875 0
28AUG26 13.50 P 0.05 0.05 0.05 0.02 -0.03 28 2 896 -2
28AUG26 14.00 P 0.12 0.12 0.08 0.07 -0.06 29 12 368 -11
28AUG26 14.50 P 0.20 0.24 0.18 0.17 -0.12 29 38 87 +29
28AUG26 15.00 P 0.37 0.37 0.37 0.35 -0.19 28 25 127 +25
28AUG26 15.50 P 0.00 0.00 0.00 0.63 -0.23 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.97 -0.29 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.40 -0.32 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.87 -0.40 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.36 -0.41 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.92 -0.35 51 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.46 -0.30 63 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.96 -0.29 69 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.42 -0.31 67 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 111 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 12.00 P 0.04 0.04 0.04 0.02 -0.01 31 90 392 +40
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 663 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.04 29 0 547 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.07 29 0 259 0
29SEP26 14.00 P 0.33 0.35 0.33 0.28 -0.11 29 200 441 +184
29SEP26 14.50 P 0.47 0.55 0.47 0.47 -0.14 29 45 57 0
29SEP26 15.00 P 0.71 0.80 0.71 0.71 -0.19 29 60 60 +60
29SEP26 15.50 P 0.00 0.00 0.00 1.02 -0.20 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.38 -0.22 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.74 -0.29 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.17 -0.35 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.71 -0.27 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.20 -0.25 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.70 -0.26 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.19 -0.26 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.69 -0.28 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 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 0.01 -0.01 29 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 105 0
29OCT26 12.00 P 0.07 0.07 0.07 0.04 -0.02 28 10 414 +10
29OCT26 12.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 345 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 51 0
29OCT26 13.50 P 0.31 0.31 0.31 0.25 -0.08 28 30 99 0
29OCT26 14.00 P 0.42 0.45 0.42 0.40 -0.10 28 16 166 +16
29OCT26 14.50 P 0.00 0.00 0.00 0.60 -0.14 29 0 145 0
29OCT26 15.00 P 0.83 0.92 0.83 0.84 -0.18 28 45 60 +45
29OCT26 15.50 P 0.00 0.00 0.00 1.15 -0.21 29 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.50 -0.19 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.83 -0.26 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.24 -0.29 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.71 -0.32 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.23 -0.26 35 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.72 -0.24 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.21 -0.25 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.69 -0.28 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.33 -0.09 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.49 -0.11 28 0 0 0
27NOV26 14.50 P 0.71 0.71 0.71 0.69 -0.15 28 15 90 +15
27NOV26 15.00 P 0.97 0.97 0.97 0.94 -0.17 28 15 75 +15
27NOV26 15.50 P 0.00 0.00 0.00 1.24 -0.21 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.58 -0.19 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.90 -0.32 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.30 -0.35 27 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.80 -0.31 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.26 -0.27 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.74 -0.29 34 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.23 -0.25 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.73 - 40 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 928 0
30DEC26 10.50 P 0.05 0.05 0.05 0.01 -0.01 25 48 453 -25
30DEC26 11.00 P 0.05 0.05 0.05 0.03 -0.01 27 2 71 +2
30DEC26 11.50 P 0.10 0.10 0.10 0.06 -0.02 27 75 129 +75
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.05 27 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.06 27 0 15 0
30DEC26 13.50 P 0.45 0.45 0.45 0.40 -0.09 27 30 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 -0.10 27 0 0 0
30DEC26 14.50 P 0.80 0.80 0.80 0.79 -0.13 27 2 2 +2
30DEC26 15.00 P 0.00 0.00 0.00 1.04 -0.16 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.33 -0.15 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 -0.22 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.97 -0.25 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.36 -0.34 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.85 -0.28 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 -0.30 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.77 -0.30 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.25 -0.25 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.74 -0.24 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 135 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 -0.04 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.22 -0.05 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 -0.07 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 -0.09 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 -0.11 27 0 131 0
30MAR27 14.00 P 0.86 0.87 0.86 0.80 -0.12 27 130 185 +70
30MAR27 14.50 P 1.06 1.06 1.06 1.02 -0.11 27 15 15 -15
30MAR27 15.00 P 0.00 0.00 0.00 1.27 -0.16 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.56 -0.15 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.88 -0.16 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.23 -0.23 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.60 -0.26 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.00 -0.26 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.43 -0.25 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.86 -0.24 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.32 -0.26 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.80 -0.24 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.27 -0.04 28 0 304 0
29JUN27 12.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.51 -0.05 29 0 19 0
29JUN27 13.00 P 0.00 0.00 0.00 0.66 -0.07 28 0 23 0
29JUN27 13.50 P 0.00 0.00 0.00 0.84 -0.09 29 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.04 -0.11 29 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 1.28 -0.11 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.54 -0.14 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.82 -0.16 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.14 -0.17 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.47 -0.20 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.83 -0.21 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.21 -0.23 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.61 -0.24 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.02 -0.26 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.46 -0.27 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.90 -0.29 32 0 0 0
TOTAL PUT 905 15,988 +535
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$ 4.265
28AUG26 2.80 C 0.00 0.00 0.00 1.48 -0.05 93 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.38 -0.05 86 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.28 -0.05 79 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.18 -0.05 73 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.08 -0.05 66 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.98 -0.05 60 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.88 -0.05 54 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.78 -0.05 48 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.68 -0.05 42 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.58 -0.05 36 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.48 -0.05 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.38 -0.06 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.20 -0.05 21 0 7,560 0
28AUG26 4.20 C 0.14 0.14 0.14 0.14 -0.04 24 10 769 -10
28AUG26 4.30 C 0.09 0.09 0.09 0.09 -0.03 24 1,010 5,390 +1,010
28AUG26 4.40 C 0.06 0.06 0.06 0.06 -0.02 26 63 11,856 +37
28AUG26 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 3,157 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 3,428 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,841 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8,951 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.48 -0.05 73 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.38 -0.05 67 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.28 -0.05 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.18 -0.05 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.08 -0.05 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 -0.05 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.88 -0.05 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.78 -0.05 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.68 -0.05 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 -0.05 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 -0.05 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.05 22 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.04 23 0 1,840 0
29SEP26 4.30 C 0.12 0.12 0.11 0.11 -0.03 23 205 1,365 +171
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.02 24 0 2,182 0
29SEP26 4.50 C 0.06 0.06 0.06 0.05 -0.02 24 683 1,229 +441
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 7,834 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,012 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 5,188 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 3,590 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,867 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.48 -0.05 63 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.38 -0.05 58 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.28 -0.05 54 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.18 -0.05 50 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.08 -0.05 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.98 -0.05 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.88 -0.05 37 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.78 -0.05 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.58 -0.05 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.39 -0.05 22 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.32 -0.04 24 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.25 -0.04 24 0 31 0
29OCT26 4.20 C 0.19 0.19 0.19 0.17 -0.04 21 30 477 +30
29OCT26 4.30 C 0.00 0.00 0.00 0.13 -0.03 22 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.10 -0.02 23 0 744 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 738 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 -0.02 23 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 475 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 486 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 52 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.18 -0.05 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.08 -0.05 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.98 -0.05 37 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.88 -0.05 34 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.68 -0.06 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.49 -0.04 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.25 -0.06 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.19 -0.05 21 0 790 0
27NOV26 4.30 C 0.00 0.00 0.00 0.15 -0.04 21 0 313 0
27NOV26 4.40 C 0.13 0.13 0.13 0.12 -0.03 22 30 664 +30
27NOV26 4.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.07 -0.03 22 0 30 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.02 23 0 150 0
27NOV26 4.90 C 0.05 0.05 0.05 0.03 -0.02 23 30 460 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 64 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 600 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.48 -0.05 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.38 -0.05 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.28 -0.05 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.18 -0.05 41 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 -0.05 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.98 -0.05 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 -0.06 21 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.06 22 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.04 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.07 21 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.04 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.03 22 0 5,534 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 -0.03 22 0 1,391 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 1,514 0
30DEC26 4.60 C 0.11 0.11 0.11 0.10 -0.03 23 5 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.02 23 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.02 23 0 4,482 0
30DEC26 4.90 C 0.07 0.07 0.07 0.05 -0.01 23 4 1,115 -4
30DEC26 5.00 C 0.06 0.06 0.06 0.04 -0.01 23 50 1,426 -50
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 956 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 337 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.48 -0.05 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.38 -0.05 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.28 -0.05 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.18 -0.05 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.98 -0.05 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.88 -0.05 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 -0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.62 -0.05 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 -0.04 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.05 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 -0.03 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 -0.03 22 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 -0.02 22 0 57 0
30MAR27 4.30 C 0.27 0.27 0.27 0.27 -0.03 23 2 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.03 23 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.02 23 0 3,205 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.03 22 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.02 23 0 360 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 -0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 -0.01 23 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 120 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 2,415 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.48 -0.05 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.38 -0.05 32 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.28 -0.05 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.18 -0.05 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.08 -0.06 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.82 -0.04 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.74 -0.04 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.67 -0.04 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.60 -0.04 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.54 -0.04 23 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.48 -0.04 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.43 -0.04 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 -0.03 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.34 -0.04 23 0 104 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 -0.03 23 0 470 0
29JUN27 4.50 C 0.25 0.25 0.25 0.27 -0.03 23 2 53 +2
29JUN27 4.60 C 0.24 0.24 0.24 0.24 -0.02 23 48 55 +48
29JUN27 4.70 C 0.00 0.00 0.00 0.21 -0.02 23 0 36 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 -0.03 23 0 113 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 -0.02 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 118 0
29JUN27 5.25 C 0.11 0.11 0.11 0.11 -0.01 25 210 785 +210
29JUN27 5.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 152 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 25 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 25 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 2,382 131,529 +1,915
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 86 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 1,114 0
28AUG26 3.90 P 0.01 0.01 0.01 0.01 0.00 26 10 3,442 -10
28AUG26 4.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 2,222 0
28AUG26 4.10 P 0.03 0.03 0.03 0.03 +0.01 22 105 8,038 +105
28AUG26 4.20 P 0.06 0.06 0.06 0.06 +0.01 22 36 1,817 +5
28AUG26 4.30 P 0.11 0.12 0.11 0.12 +0.03 25 25 801 +15
28AUG26 4.40 P 0.00 0.00 0.00 0.19 +0.04 26 0 640 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 +0.05 28 0 501 0
28AUG26 4.60 P 0.00 0.00 0.00 0.35 +0.05 27 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.54 +0.05 31 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.64 +0.05 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.74 +0.05 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.99 +0.05 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.24 +0.05 57 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.49 +0.05 65 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.74 +0.05 72 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.99 +0.05 80 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.24 +0.05 86 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.49 +0.05 93 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.74 +0.05 99 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.99 +0.05 105 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 395 0
29SEP26 3.60 P 0.01 0.01 0.01 0.01 0.00 24 390 1,045 -265
29SEP26 3.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 2,604 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 +0.01 23 0 3,706 0
29SEP26 3.90 P 0.03 0.04 0.03 0.05 +0.02 22 100 8,365 +70
29SEP26 4.00 P 0.07 0.07 0.07 0.08 +0.02 22 50 3,079 +50
29SEP26 4.10 P 0.11 0.11 0.11 0.12 +0.03 22 5 4,679 -5
29SEP26 4.20 P 0.15 0.16 0.15 0.18 +0.04 24 37 1,525 +32
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.04 23 0 1,585 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 +0.05 25 0 1,138 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.05 25 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.05 27 0 6,350 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 +0.05 28 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.06 23 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 +0.04 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 +0.04 0 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.09 +0.04 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.34 +0.05 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.59 +0.05 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.09 +0.06 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.58 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.58 +0.05 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1,071 0
29OCT26 3.60 P 0.00 0.00 0.00 0.02 +0.01 23 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 125 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 0.00 21 0 1,115 0
29OCT26 3.90 P 0.06 0.06 0.06 0.07 +0.01 22 30 127 +29
29OCT26 4.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 2,601 0
29OCT26 4.10 P 0.13 0.14 0.13 0.15 +0.02 22 870 4,082 +870
29OCT26 4.20 P 0.00 0.00 0.00 0.20 +0.03 22 0 143 0
29OCT26 4.30 P 0.00 0.00 0.00 0.27 +0.04 23 0 1,828 0
29OCT26 4.40 P 0.00 0.00 0.00 0.33 +0.03 22 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.40 +0.03 21 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.49 +0.03 22 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.58 +0.05 23 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.66 +0.03 19 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 3.70 P 0.03 0.03 0.03 0.04 0.00 21 200 200 +200
27NOV26 3.80 P 0.00 0.00 0.00 0.06 0.00 21 0 65 0
27NOV26 3.90 P 0.00 0.00 0.00 0.09 +0.01 21 0 5 0
27NOV26 4.00 P 0.11 0.11 0.11 0.12 0.00 21 30 2,732 +30
27NOV26 4.10 P 0.16 0.16 0.16 0.17 +0.01 22 30 3,074 +30
27NOV26 4.20 P 0.00 0.00 0.00 0.22 +0.02 21 0 1,078 0
27NOV26 4.30 P 0.00 0.00 0.00 0.29 +0.04 23 0 7 0
27NOV26 4.40 P 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.42 +0.03 22 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.58 +0.03 21 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.67 +0.03 21 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.76 +0.03 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.86 +0.04 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 +0.01 23 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 20 0 523 0
30DEC26 3.80 P 0.07 0.07 0.07 0.08 +0.01 21 5 1,094 +5
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.01 21 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 0.00 21 0 522 0
30DEC26 4.10 P 0.18 0.18 0.18 0.19 +0.01 21 1 2,248 +1
30DEC26 4.20 P 0.24 0.24 0.23 0.24 +0.02 21 5 966 +3
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.02 21 0 4,753 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.03 23 0 495 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.02 22 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.03 22 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.03 22 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.03 21 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 +0.03 21 0 868 0
30DEC26 5.00 P 0.00 0.00 0.00 0.86 +0.03 20 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.10 +0.05 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.59 +0.05 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.58 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.58 +0.05 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 +0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 21 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 0.00 21 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 +0.01 21 0 3,072 0
30MAR27 3.80 P 0.11 0.11 0.11 0.12 +0.01 21 200 486 +200
30MAR27 3.90 P 0.00 0.00 0.00 0.16 +0.02 22 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 4,531 0
30MAR27 4.10 P 0.23 0.23 0.23 0.24 +0.02 21 2 919 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 +0.02 21 0 1,636 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.02 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.02 21 0 676 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 +0.02 22 0 462 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.03 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.02 22 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 +0.03 23 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 +0.03 22 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 +0.03 21 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 +0.04 21 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 +0.05 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 +0.04 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.84 +0.05 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.84 +0.05 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.58 +0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.05 +0.01 25 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.06 0.00 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 +0.01 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 0.00 23 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.15 +0.01 23 0 68 0
29JUN27 3.80 P 0.18 0.18 0.18 0.18 0.00 23 2 197 +2
29JUN27 3.90 P 0.00 0.00 0.00 0.22 +0.01 23 0 172 0
29JUN27 4.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 286 0
29JUN27 4.10 P 0.32 0.32 0.32 0.32 +0.02 24 5 345 0
29JUN27 4.20 P 0.38 0.38 0.37 0.38 +0.03 25 126 238 +126
29JUN27 4.30 P 0.00 0.00 0.00 0.43 +0.02 24 0 247 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 +0.03 25 0 124 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 +0.03 25 0 115 0
29JUN27 4.60 P 0.00 0.00 0.00 0.63 +0.03 25 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 +0.04 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 +0.05 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.17 +0.05 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 +0.04 27 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 +0.04 25 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
TOTAL PUT 2,264 154,761 +1,493
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$ 29.900
28AUG26 19.00 C 0.00 0.00 0.00 10.93 -0.55 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.43 -0.55 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.94 -0.54 62 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.94 -0.54 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.94 -0.54 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.94 -0.54 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.94 -0.55 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.90 -0.59 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.98 -0.53 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.04 -0.53 31 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 2.19 -0.50 31 0 171 0
28AUG26 29.00 C 0.00 0.00 0.00 1.51 -0.40 33 0 360 0
28AUG26 30.00 C 0.87 0.91 0.87 0.91 -0.33 31 25 515 +15
28AUG26 31.00 C 0.49 0.50 0.49 0.50 -0.27 31 30 186 +29
28AUG26 32.00 C 0.27 0.27 0.25 0.28 -0.17 32 30 268 0
28AUG26 33.00 C 0.12 0.12 0.12 0.13 -0.11 32 20 862 +20
28AUG26 34.00 C 0.00 0.00 0.00 0.06 -0.06 32 0 383 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 146 0
28AUG26 36.00 C 0.03 0.03 0.03 0.01 -0.02 32 3 52 -3
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.04 -0.48 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.54 -0.49 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.06 -0.47 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.99 -0.54 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.94 -0.54 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.95 -0.61 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.98 -0.61 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.08 -0.42 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.24 -0.49 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.43 -0.46 33 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 2.70 -0.41 33 0 249 0
29SEP26 29.00 C 0.00 0.00 0.00 2.13 -0.30 34 0 557 0
29SEP26 30.00 C 0.00 0.00 0.00 1.52 -0.27 32 0 3,236 0
29SEP26 31.00 C 0.00 0.00 0.00 1.12 -0.21 33 0 542 0
29SEP26 32.00 C 0.77 0.77 0.77 0.80 -0.16 33 15 348 -15
29SEP26 33.00 C 0.58 0.58 0.54 0.55 -0.16 33 30 415 +30
29SEP26 34.00 C 0.00 0.00 0.00 0.37 -0.12 33 0 1,995 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.09 33 0 1,015 0
29SEP26 36.00 C 0.18 0.18 0.18 0.15 -0.06 33 3 446 +3
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 371 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 11.12 -0.45 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.54 -0.54 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.06 -0.52 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.13 -0.41 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.18 -0.34 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.24 -0.38 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.17 -0.47 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.29 -0.40 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.50 -0.48 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.75 -0.44 33 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 3.05 -0.42 32 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 2.44 -0.30 32 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 1.93 -0.27 32 0 150 0
29OCT26 31.00 C 0.00 0.00 0.00 1.52 -0.22 33 0 150 0
29OCT26 32.00 C 0.00 0.00 0.00 1.18 -0.17 33 0 194 0
29OCT26 33.00 C 0.00 0.00 0.00 0.90 -0.15 33 0 159 0
29OCT26 34.00 C 0.70 0.70 0.70 0.67 -0.15 33 19 139 0
29OCT26 35.00 C 0.00 0.00 0.00 0.49 -0.13 33 0 187 0
29OCT26 36.00 C 0.00 0.00 0.00 0.35 -0.10 33 0 105 0
29OCT26 37.00 C 0.00 0.00 0.00 0.25 -0.08 33 0 430 0
29OCT26 38.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 5 0
27NOV26 21.00 C 0.00 0.00 0.00 9.13 -0.54 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.18 -0.34 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.24 -0.38 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.37 -0.36 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.52 -0.34 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.85 -0.39 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.15 -0.35 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.40 -0.42 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.85 -0.26 34 0 0 0
27NOV26 30.00 C 2.22 2.22 2.22 2.36 -0.23 34 7 7 +7
27NOV26 31.00 C 1.83 1.87 1.83 1.94 -0.19 34 30 45 +15
27NOV26 32.00 C 1.49 1.49 1.45 1.58 -0.18 34 45 30 0
27NOV26 33.00 C 1.21 1.22 1.20 1.27 -0.15 34 60 135 +60
27NOV26 34.00 C 0.97 0.97 0.96 1.02 -0.12 35 30 45 +15
27NOV26 35.00 C 0.77 0.77 0.77 0.81 -0.11 35 15 45 +15
27NOV26 36.00 C 0.69 0.69 0.63 0.64 -0.10 35 30 45 +30
27NOV26 37.00 C 0.00 0.00 0.00 0.53 -0.05 35 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.41 -0.04 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.14 -0.43 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.66 -0.42 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.19 -0.39 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.25 -0.42 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.34 -0.34 34 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.45 -0.32 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.59 -0.33 34 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.78 -0.33 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.09 -0.28 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.41 -0.43 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.79 -0.40 34 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.23 -0.37 34 0 0 0
30DEC26 30.00 C 2.55 2.55 2.55 2.81 -0.26 35 6 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.23 -0.32 33 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.87 -0.26 34 0 368 0
30DEC26 33.00 C 0.00 0.00 0.00 1.56 -0.22 34 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.30 -0.18 34 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 1.05 -0.18 34 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.90 -0.11 35 0 208 0
30DEC26 37.00 C 0.00 0.00 0.00 0.73 -0.10 35 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.59 -0.11 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 -0.11 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.09 35 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.08 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.06 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.19 -0.05 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.43 -0.35 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.97 -0.35 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.53 -0.33 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.63 -0.33 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.77 -0.32 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.93 -0.33 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.21 -0.26 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.40 -0.32 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.78 -0.21 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.03 -0.32 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.47 -0.45 33 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.91 -0.45 33 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.43 -0.43 33 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.90 -0.50 32 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.68 -0.26 34 0 39 0
30MAR27 33.00 C 0.00 0.00 0.00 2.32 -0.29 34 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 2.00 -0.30 34 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 -0.27 34 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.48 -0.27 34 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.26 -0.27 34 0 16 0
30MAR27 38.00 C 0.00 0.00 0.00 1.08 -0.24 34 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.92 -0.22 34 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.78 -0.20 33 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 -0.18 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.56 -0.16 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.47 -0.15 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.40 -0.13 33 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.34 -0.11 33 0 51 0
29JUN27 19.00 C 0.00 0.00 0.00 11.72 -0.31 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.25 -0.41 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.80 -0.34 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.95 -0.33 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.12 -0.31 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.33 -0.32 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.59 -0.30 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.88 -0.30 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.27 -0.20 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.64 -0.32 36 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 5.05 -0.30 36 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 4.56 -0.29 36 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 4.08 -0.29 36 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.62 -0.31 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.23 -0.30 35 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.86 -0.29 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.54 -0.26 35 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 2.24 -0.25 35 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.99 -0.21 35 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.74 -0.22 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.54 -0.18 35 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.36 -0.17 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.18 -0.17 35 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 1.05 -0.13 35 0 104 0
TOTAL CALL 398 38,566 +221
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 0.00 31 0 2,210 0
28AUG26 27.00 P 0.15 0.17 0.15 0.10 +0.02 32 65 894 +25
28AUG26 28.00 P 0.00 0.00 0.00 0.25 +0.05 32 0 353 0
28AUG26 29.00 P 0.60 0.61 0.57 0.50 +0.07 31 15 564 +6
28AUG26 30.00 P 0.94 1.07 0.94 0.96 +0.15 31 24 309 +21
28AUG26 31.00 P 0.00 0.00 0.00 1.57 +0.23 31 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 2.32 +0.35 31 0 287 0
28AUG26 33.00 P 0.00 0.00 0.00 3.19 +0.43 32 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 4.25 +0.50 43 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.21 +0.63 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.24 +0.51 55 0 22 0
28AUG26 37.00 P 0.00 0.00 0.00 7.22 +0.46 59 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.23 +0.45 66 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.25 +0.43 73 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.24 +0.39 77 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.22 +0.47 80 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.28 +0.45 91 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.24 +0.39 92 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.23 +0.36 95 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.23 +0.38 99 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 84 0
29SEP26 24.00 P 0.11 0.11 0.11 0.06 +0.02 33 10 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 458 0
29SEP26 26.00 P 0.28 0.28 0.28 0.24 +0.06 33 5 434 0
29SEP26 27.00 P 0.43 0.43 0.43 0.42 +0.08 33 20 3,128 0
29SEP26 28.00 P 0.64 0.64 0.64 0.70 +0.13 33 15 734 -15
29SEP26 29.00 P 0.00 0.00 0.00 1.06 +0.17 33 0 958 0
29SEP26 30.00 P 0.00 0.00 0.00 1.53 +0.20 33 0 1,945 0
29SEP26 31.00 P 0.00 0.00 0.00 2.12 +0.26 33 0 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 2.77 +0.28 33 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.52 +0.39 33 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 4.35 +0.43 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.23 +0.46 33 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.24 +0.51 37 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.22 +0.46 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.25 +0.45 45 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.25 +0.43 49 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.24 +0.39 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.24 +0.49 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.28 +0.45 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.24 +0.39 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.23 +0.36 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.23 +0.38 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.13 +0.39 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.10 +0.35 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.10 +0.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.10 +0.35 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 15 0
29OCT26 23.00 P 0.15 0.15 0.15 0.08 +0.01 33 15 44 +15
29OCT26 24.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.27 +0.05 33 0 51 0
29OCT26 26.00 P 0.48 0.48 0.48 0.45 +0.08 33 15 83 +15
29OCT26 27.00 P 0.00 0.00 0.00 0.69 +0.10 33 0 110 0
29OCT26 28.00 P 0.00 0.00 0.00 1.00 +0.13 33 0 51 0
29OCT26 29.00 P 0.00 0.00 0.00 1.39 +0.15 33 0 110 0
29OCT26 30.00 P 0.00 0.00 0.00 1.88 +0.19 33 0 47 0
29OCT26 31.00 P 0.00 0.00 0.00 2.46 +0.23 33 0 27 0
29OCT26 32.00 P 0.00 0.00 0.00 3.07 +0.22 33 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 3.79 +0.35 33 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.57 +0.38 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.46 +0.33 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.35 +0.34 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.24 +0.32 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.25 +0.37 38 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.26 +0.40 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.24 +0.39 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.21 +0.06 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.33 +0.08 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.48 +0.09 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.70 +0.12 35 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.98 +0.14 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.33 +0.16 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.74 +0.19 34 0 30 0
27NOV26 30.00 P 2.19 2.26 2.11 2.35 +0.32 36 540 555 +525
27NOV26 31.00 P 0.00 0.00 0.00 2.84 +0.26 35 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 3.38 +0.19 34 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.17 +0.43 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.91 +0.45 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.68 +0.30 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.52 +0.30 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.41 +0.32 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.31 +0.30 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.26 +0.31 37 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.24 +0.32 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 +0.04 35 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.65 +0.06 35 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 +0.05 34 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 +0.10 34 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.54 +0.13 34 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 1.96 +0.14 33 0 315 0
30DEC26 30.00 P 0.00 0.00 0.00 2.44 +0.14 33 0 3,869 0
30DEC26 31.00 P 0.00 0.00 0.00 3.01 +0.12 33 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.66 +0.13 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.37 +0.31 34 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.10 +0.20 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.89 +0.23 35 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.71 +0.24 35 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.56 +0.25 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.43 +0.25 35 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.33 +0.23 35 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.26 +0.34 36 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.27 +0.31 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.28 +0.37 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.24 +0.36 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.23 +0.36 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.23 +0.38 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.16 +0.36 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.19 +0.35 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.15 +0.31 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.19 +0.35 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 0.00 33 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.01 33 0 275 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 +0.01 33 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 +0.02 34 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.03 +0.03 34 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.34 +0.06 34 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.67 +0.08 33 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.06 +0.10 33 0 543 0
30MAR27 29.00 P 2.59 2.59 2.51 2.51 +0.11 33 6 3,576 +6
30MAR27 30.00 P 3.10 3.12 3.03 3.03 +0.22 33 14 1,563 +14
30MAR27 31.00 P 3.70 3.70 3.70 3.62 +0.10 34 3 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.25 +0.13 34 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.92 +0.15 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.63 +0.18 34 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.39 +0.20 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.16 +0.22 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.97 +0.22 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.81 +0.24 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.66 +0.22 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.54 +0.22 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.43 +0.22 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.33 +0.21 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.27 +0.23 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.29 +0.30 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.24 +0.30 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.35 +0.03 35 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 0.42 +0.04 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 +0.04 35 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.68 +0.06 35 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 0.89 +0.06 35 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.12 +0.06 34 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.40 +0.07 34 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.72 +0.08 34 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.12 +0.12 34 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.53 +0.12 34 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.00 +0.17 34 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.51 +0.19 33 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.05 +0.21 33 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 4.63 +0.21 33 0 15 0
29JUN27 32.00 P 5.20 5.20 5.20 5.25 +0.21 33 15 15 -15
29JUN27 33.00 P 0.00 0.00 0.00 5.90 +0.18 33 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 6.61 +0.22 33 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.34 +0.16 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.10 +0.17 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.87 +0.17 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.67 +0.18 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.49 +0.19 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.32 +0.20 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.17 +0.21 32 0 0 0
TOTAL PUT 762 56,369 +597
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$ 4.635
28AUG26 3.70 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.85 -0.04 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.65 -0.04 36 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.55 -0.04 31 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 -0.04 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.04 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 -0.05 16 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 -0.05 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 -0.04 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 5.00 C 0.03 0.03 0.03 0.04 0.00 20 40 191 +40
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.57 -0.04 16 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.47 -0.05 13 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.39 -0.04 16 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.32 -0.04 17 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.25 -0.04 17 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.15 -0.02 18 0 100 0
29OCT26 4.80 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 0.00 19 0 155 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 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 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.58 -0.04 14 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.49 -0.05 15 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.41 -0.05 15 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.34 -0.04 16 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.28 -0.03 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.22 -0.03 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 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 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.69 -0.04 15 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.05 15 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.04 16 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 -0.04 16 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 -0.03 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 -0.03 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 -0.02 18 0 6 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.02 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.91 -0.05 13 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 -0.05 14 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.04 16 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.04 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 -0.04 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 -0.04 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.04 17 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.03 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.03 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.02 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 18 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 28 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 1.04 -0.05 15 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.96 -0.04 17 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.87 -0.06 16 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.79 -0.04 17 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.71 -0.04 17 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.64 -0.04 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.57 -0.04 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.51 -0.03 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.45 -0.03 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.40 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.35 -0.04 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.31 -0.02 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.27 -0.02 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 -0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.01 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 0.03 -0.01 19 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 19 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 22 0 0 0
TOTAL CALL 40 7,619 +40
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 43 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 +0.01 19 0 312 0
28AUG26 4.70 P 0.12 0.13 0.12 0.12 +0.01 19 20 363 -20
28AUG26 4.80 P 0.00 0.00 0.00 0.20 +0.03 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.37 +0.03 22 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.87 +0.04 41 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.12 +0.04 49 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.37 +0.04 57 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.62 +0.04 64 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.87 +0.04 71 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.12 +0.04 78 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.37 +0.04 84 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.62 +0.04 90 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.87 +0.04 96 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 21 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 20 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 20 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 18 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.03 20 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.02 19 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.03 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.03 21 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 +0.04 22 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 +0.04 29 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.04 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 +0.04 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.62 +0.04 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 +0.04 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.04 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 +0.04 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 +0.04 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 +0.04 66 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 +0.04 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 +0.04 73 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 +0.01 20 0 616 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 +0.01 20 0 225 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.14 +0.02 19 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.19 +0.02 19 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.26 +0.04 20 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 +0.03 20 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.64 +0.05 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.87 +0.04 24 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.12 +0.04 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.37 +0.04 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.62 +0.04 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.87 +0.04 42 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.12 +0.04 46 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.37 +0.04 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.62 +0.04 53 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 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.42 +0.03 19 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.64 +0.04 22 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.88 +0.05 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.12 +0.04 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.37 +0.04 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.62 +0.04 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.87 +0.04 38 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.12 +0.04 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 20 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.01 19 0 507 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 +0.01 19 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.02 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.02 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.03 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.04 20 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 +0.04 21 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 +0.04 23 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 +0.04 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.04 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 +0.04 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 +0.04 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 +0.04 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 +0.04 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 +0.04 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 +0.04 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.12 +0.04 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.37 +0.04 51 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 19 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 0.12 +0.01 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 +0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.02 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.02 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.04 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.03 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.04 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 +0.04 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 +0.04 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 +0.04 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 +0.04 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 +0.04 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 +0.04 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 +0.04 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.87 +0.04 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.12 +0.04 41 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 18 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 0.10 +0.01 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 0.15 +0.01 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.23 +0.02 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.27 +0.02 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 +0.02 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 +0.03 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 +0.03 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.90 +0.04 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 +0.05 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.37 +0.04 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.62 +0.04 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.87 +0.04 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 +0.04 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.37 +0.04 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.62 +0.04 34 0 0 0
TOTAL PUT 20 7,629 -20
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$ 3.515
28AUG26 2.40 C 0.00 0.00 0.00 1.13 -0.01 90 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.03 -0.01 81 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.93 -0.01 73 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.83 -0.01 65 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.74 0.00 67 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.64 -0.01 59 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.54 -0.01 51 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.34 -0.01 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.25 -0.01 31 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 -0.01 28 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 -0.02 27 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 0.00 30 0 140 0
28AUG26 3.80 C 0.03 0.04 0.03 0.02 0.00 29 45 69 +45
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.14 -0.01 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.04 -0.01 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.94 -0.02 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.85 0.00 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 -0.01 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 -0.01 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 -0.01 28 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.01 27 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 0.00 28 0 80 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.01 27 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 29 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 30 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 31 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 29 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 29 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.14 -0.01 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.04 -0.01 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.94 -0.02 35 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.85 -0.01 37 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.38 -0.01 24 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.31 -0.01 25 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.25 -0.02 26 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29OCT26 3.60 C 0.17 0.17 0.16 0.15 -0.01 26 60 60 +60
29OCT26 3.70 C 0.14 0.14 0.14 0.12 -0.01 27 30 90 +30
29OCT26 3.80 C 0.00 0.00 0.00 0.09 -0.01 27 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.85 -0.01 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 0.00 27 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 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.15 0.00 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.05 -0.01 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 -0.01 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 -0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 0.00 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 -0.01 22 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 -0.01 23 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.02 23 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.01 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.01 26 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 0.00 25 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 0.00 26 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.01 26 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 26 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 25 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 -0.01 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.95 -0.01 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 0.00 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 0.00 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.01 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 0.00 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 0.00 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 0.00 26 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 0.00 26 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.01 26 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.01 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.01 25 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 26 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.87 -0.01 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 0.00 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 0.00 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 -0.01 26 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 -0.01 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 -0.01 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 -0.01 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.01 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 -0.01 26 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 0.00 26 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.01 26 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 0.00 26 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 0.00 26 0 128 0
TOTAL CALL 135 12,432 +135
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 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 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 25 0 115 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 0.00 26 0 197 0
28AUG26 3.60 P 0.00 0.00 0.00 0.14 0.00 27 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.22 +0.01 30 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.30 +0.01 29 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 0.00 29 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.69 +0.02 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.79 +0.02 48 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.89 +0.02 53 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.99 +0.02 57 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.09 +0.02 61 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.19 +0.02 65 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.29 +0.02 69 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.39 +0.02 72 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 27 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 28 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 60 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.01 29 0 490 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 339 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 +0.02 31 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 +0.02 30 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 +0.02 32 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 +0.02 33 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.52 +0.02 34 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 +0.02 35 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.71 +0.02 39 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.81 +0.02 43 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.91 +0.01 46 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.01 +0.01 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.11 +0.01 53 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.21 +0.01 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.31 +0.02 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.40 +0.01 57 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.50 +0.01 59 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.75 +0.02 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.00 +0.02 72 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.24 +0.01 69 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.49 +0.01 74 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.74 +0.01 78 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.99 +0.01 83 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.24 +0.02 87 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.49 +0.01 91 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.74 +0.02 95 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.99 +0.02 99 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 0.00 26 0 60 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 0.00 27 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 0.00 27 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 0.00 27 0 82 0
29OCT26 3.70 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.52 0.00 29 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.71 +0.01 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.81 +0.01 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.01 +0.01 41 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 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 26 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.72 +0.01 31 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.82 +0.02 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.91 +0.01 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.01 +0.01 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 0.03 +0.01 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 24 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 24 0 290 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.01 25 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.02 25 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.01 24 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 +0.01 24 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 -0.01 24 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.02 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 +0.01 27 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 +0.01 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 +0.01 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 +0.01 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 +0.01 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.25 +0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.35 +0.01 33 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.44 +0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.54 -0.02 33 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 +0.01 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.27 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.51 +0.01 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.00 +0.01 0 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 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 24 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 0.00 24 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 0.00 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.01 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 0.00 24 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 0.00 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.01 24 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 0.00 24 0 148 0
30MAR27 3.80 P 0.48 0.48 0.48 0.48 0.00 25 20 84 +20
30MAR27 3.90 P 0.00 0.00 0.00 0.56 0.00 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 0.00 26 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 0.00 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 +0.01 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 -0.01 26 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 0.00 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 0.00 27 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 -0.01 27 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.26 +0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.36 +0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.44 0.00 26 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.54 -0.02 27 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.78 +0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.02 +0.01 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.27 +0.01 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.52 +0.02 30 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.51 +0.01 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 500 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 0.00 25 0 19 0
29JUN27 3.20 P 0.15 0.15 0.15 0.19 +0.01 25 10 120 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 +0.01 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 0.00 24 0 26 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 +0.01 25 0 312 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 0.00 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 +0.01 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 +0.01 25 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 +0.01 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 0.00 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 0.00 26 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 0.00 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 0.00 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 0.00 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.09 0.00 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.18 +0.01 27 0 0 0
TOTAL PUT 30 17,573 +20
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$ 32.860
28AUG26 21.00 C 0.00 0.00 0.00 11.90 -0.22 64 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.90 -0.22 54 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.90 -0.22 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.90 -0.22 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.90 -0.23 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.91 -0.22 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.92 -0.22 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.95 -0.21 36 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.01 -0.21 36 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.13 -0.20 36 0 126 0
28AUG26 31.00 C 2.20 2.20 2.20 2.35 -0.17 36 2 137 +2
28AUG26 32.00 C 1.55 1.55 1.55 1.68 -0.15 36 4 275 -4
28AUG26 33.00 C 1.06 1.19 0.94 1.14 -0.12 36 100 1,542 +5
28AUG26 34.00 C 0.60 0.78 0.60 0.76 -0.09 37 31 990 +5
28AUG26 35.00 C 0.42 0.51 0.35 0.46 -0.07 37 333 575 -28
28AUG26 36.00 C 0.31 0.31 0.31 0.27 -0.04 37 2 1,087 +2
28AUG26 37.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 291 0
28AUG26 38.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 287 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 178 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 155 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 225 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.97 -0.16 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.41 -0.22 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.91 -0.23 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.92 -0.22 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.99 -0.15 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.98 -0.17 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.93 -0.22 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.02 -0.14 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.97 -0.22 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.93 -0.21 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.98 -0.34 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.28 -0.18 36 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.50 -0.17 36 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 2.82 -0.14 36 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.23 -0.11 36 0 196 0
29SEP26 33.00 C 1.54 1.54 1.54 1.74 -0.08 36 4 458 0
29SEP26 34.00 C 1.14 1.14 1.14 1.33 -0.09 36 15 802 +15
29SEP26 35.00 C 0.78 0.78 0.78 1.00 -0.06 36 2 620 0
29SEP26 36.00 C 0.65 0.65 0.65 0.73 -0.05 36 15 427 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 -0.03 36 0 397 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 -0.02 36 0 205 0
29SEP26 39.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 486 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 166 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 0.00 36 0 68 0
29SEP26 42.00 C 0.12 0.12 0.12 0.08 0.00 36 1 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 11.96 -0.18 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.99 -0.15 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.98 -0.17 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.93 -0.24 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.02 -0.18 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.97 -0.22 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.07 -0.14 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.21 -0.31 32 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.42 -0.31 32 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.85 -0.16 35 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.23 -0.12 36 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 2.67 -0.12 36 0 187 0
29OCT26 33.00 C 1.94 1.94 1.94 2.20 -0.10 36 15 190 +15
29OCT26 34.00 C 0.00 0.00 0.00 1.77 -0.12 36 0 180 0
29OCT26 35.00 C 1.48 1.48 1.48 1.43 -0.09 36 2 109 +2
29OCT26 36.00 C 0.00 0.00 0.00 1.13 -0.08 36 0 47 0
29OCT26 37.00 C 0.00 0.00 0.00 0.89 -0.06 36 0 271 0
29OCT26 38.00 C 0.00 0.00 0.00 0.69 -0.04 36 0 43 0
29OCT26 39.00 C 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.39 -0.04 36 0 32 0
29OCT26 41.00 C 0.00 0.00 0.00 0.30 -0.02 36 0 174 0
29OCT26 42.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.93 -0.24 26 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.02 -0.20 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.22 -0.07 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.39 -0.05 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.51 -0.27 34 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.88 -0.17 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.21 -0.17 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.63 -0.18 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.10 -0.12 36 0 40 0
27NOV26 33.00 C 2.40 2.40 2.37 2.63 -0.10 36 45 55 +30
27NOV26 34.00 C 2.00 2.00 2.00 2.21 -0.12 37 15 55 +15
27NOV26 35.00 C 0.00 0.00 0.00 1.84 -0.12 36 0 46 0
27NOV26 36.00 C 0.00 0.00 0.00 1.54 -0.08 37 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 1.25 -0.07 36 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.02 -0.07 36 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.83 -0.05 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.66 -0.05 36 0 28 0
27NOV26 41.00 C 0.00 0.00 0.00 0.53 -0.04 36 0 2 0
27NOV26 42.00 C 0.00 0.00 0.00 0.41 -0.04 36 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.33 -0.03 36 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 13.97 -0.16 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.42 -0.22 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.00 -0.14 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.96 -0.18 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.13 -0.02 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.98 -0.23 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.18 -0.14 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.28 -0.17 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.44 -0.14 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.56 -0.15 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.80 -0.15 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.09 -0.25 34 0 4 0
30DEC26 30.00 C 4.48 4.48 4.48 4.57 -0.11 36 2 207 0
30DEC26 31.00 C 0.00 0.00 0.00 3.98 -0.11 36 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 3.47 -0.08 36 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 -0.07 36 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 2.60 -0.02 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.25 -0.06 37 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 1.91 -0.04 37 0 1,353 0
30DEC26 37.00 C 0.00 0.00 0.00 1.61 -0.04 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.36 -0.03 36 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.13 -0.03 36 0 116 0
30DEC26 40.00 C 0.00 0.00 0.00 0.95 -0.02 36 0 326 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 -0.02 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 +0.01 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.45 0.00 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 0.00 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 0.00 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 0.00 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 13.53 -0.25 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.08 -0.23 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.16 -0.22 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.24 -0.23 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.37 -0.21 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.53 -0.22 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.73 -0.21 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.97 -0.19 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.27 -0.18 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.52 -0.17 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.91 -0.30 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.34 -0.17 35 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 4.79 -0.26 35 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.31 -0.24 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.08 +0.01 38 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.58 -0.13 37 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.19 -0.14 37 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 2.86 -0.12 37 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 2.57 -0.06 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.29 -0.06 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.01 -0.06 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.79 -0.05 37 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.57 -0.05 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.38 -0.04 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.22 -0.03 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.06 -0.03 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.94 -0.02 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.82 -0.02 37 0 0 0
30MAR27 47.00 C 0.82 0.82 0.82 0.71 -0.02 37 1 1 +1
29JUN27 21.00 C 0.00 0.00 0.00 12.71 +0.04 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.86 +0.05 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.02 +0.05 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.22 +0.05 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.45 +0.03 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.55 -0.17 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.92 -0.16 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.31 -0.15 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.75 -0.15 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.21 -0.14 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.72 -0.13 37 0 0 0
29JUN27 32.00 C 5.02 5.02 5.02 5.25 -0.13 37 2 10 +2
29JUN27 33.00 C 0.00 0.00 0.00 4.81 -0.11 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 4.42 -0.11 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.02 -0.12 37 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.70 -0.09 37 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 3.37 -0.10 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.07 -0.08 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.81 -0.08 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.56 -0.07 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.39 -0.07 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.19 -0.06 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 1.99 -0.06 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.80 -0.05 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.60 -0.09 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.45 -0.09 38 0 166 0
TOTAL CALL 591 22,071 +62
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 67 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 36 0 119 0
28AUG26 29.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 172 0
28AUG26 30.00 P 0.26 0.26 0.26 0.23 +0.03 37 8 375 0
28AUG26 31.00 P 0.53 0.53 0.53 0.43 +0.05 36 2 691 +2
28AUG26 32.00 P 0.91 1.01 0.91 0.79 +0.10 37 3 945 +1
28AUG26 33.00 P 1.40 1.40 1.17 1.23 +0.11 36 20 1,767 +15
28AUG26 34.00 P 0.00 0.00 0.00 1.82 +0.10 36 0 594 0
28AUG26 35.00 P 0.00 0.00 0.00 2.54 +0.09 36 0 249 0
28AUG26 36.00 P 0.00 0.00 0.00 3.35 +0.18 36 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 4.37 +0.33 44 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 5.33 +0.36 48 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 6.33 +0.22 54 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 7.25 +0.19 54 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 8.24 +0.16 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.31 +0.24 69 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.35 +0.27 77 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.35 +0.34 82 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.35 +0.27 87 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.21 +0.10 77 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.29 +0.22 90 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 46 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 0.00 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 0.09 +0.02 37 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 127 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 +0.03 36 0 459 0
29SEP26 29.00 P 0.00 0.00 0.00 0.44 +0.03 35 0 840 0
29SEP26 30.00 P 0.00 0.00 0.00 0.69 +0.07 36 0 414 0
29SEP26 31.00 P 1.15 1.15 1.15 1.01 +0.07 35 15 642 0
29SEP26 32.00 P 0.00 0.00 0.00 1.42 +0.10 35 0 233 0
29SEP26 33.00 P 0.00 0.00 0.00 1.93 +0.12 35 0 785 0
29SEP26 34.00 P 0.00 0.00 0.00 2.54 +0.13 36 0 211 0
29SEP26 35.00 P 0.00 0.00 0.00 3.21 +0.16 36 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.95 +0.18 36 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 4.76 +0.20 36 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.68 +0.27 38 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.46 -0.02 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.36 -0.06 32 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 8.46 +0.13 41 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 9.34 +0.08 37 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 10.39 +0.20 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.37 +0.03 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.47 +0.15 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.47 +0.16 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.42 +0.12 57 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.32 +0.03 35 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.50 +0.05 35 0 33 0
29OCT26 29.00 P 0.80 0.80 0.80 0.72 +0.06 35 15 76 +3
29OCT26 30.00 P 1.12 1.12 1.12 1.00 +0.07 35 15 61 +15
29OCT26 31.00 P 0.00 0.00 0.00 1.37 +0.09 35 0 106 0
29OCT26 32.00 P 1.99 1.99 1.99 1.81 +0.10 35 15 71 0
29OCT26 33.00 P 0.00 0.00 0.00 2.31 +0.11 35 0 103 0
29OCT26 34.00 P 0.00 0.00 0.00 2.91 +0.11 35 0 159 0
29OCT26 35.00 P 0.00 0.00 0.00 3.47 +0.03 34 0 109 0
29OCT26 36.00 P 0.00 0.00 0.00 4.40 +0.28 38 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 5.19 +0.32 38 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.03 +0.19 39 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.87 +0.17 39 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.69 +0.08 38 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.56 +0.07 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.59 +0.14 42 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.60 +0.21 45 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.55 +0.20 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.36 +0.02 36 0 5 0
27NOV26 27.00 P 0.00 0.00 0.00 0.51 +0.03 36 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 0.73 +0.06 36 0 0 0
27NOV26 29.00 P 1.10 1.10 1.10 0.99 +0.07 36 2 30 +2
27NOV26 30.00 P 1.52 1.52 1.48 1.31 +0.08 35 24 52 +9
27NOV26 31.00 P 0.00 0.00 0.00 1.71 +0.09 36 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 2.18 +0.13 36 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 2.68 +0.12 36 0 69 0
27NOV26 34.00 P 0.00 0.00 0.00 3.26 +0.11 36 0 100 0
27NOV26 35.00 P 0.00 0.00 0.00 3.87 +0.08 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.60 +0.15 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.44 +0.12 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.29 +0.19 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.06 +0.11 38 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.96 +0.18 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.84 +0.15 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.63 +0.06 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.60 +0.11 40 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 0.06 +0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.36 +0.04 36 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.51 +0.03 36 0 191 0
30DEC26 27.00 P 0.00 0.00 0.00 0.69 +0.02 35 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 0.93 +0.04 35 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 1.23 +0.06 35 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.62 +0.11 36 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 1.99 +0.11 35 0 951 0
30DEC26 32.00 P 0.00 0.00 0.00 2.50 +0.15 36 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 3.03 +0.18 36 0 368 0
30DEC26 34.00 P 0.00 0.00 0.00 3.61 +0.14 36 0 91 0
30DEC26 35.00 P 0.00 0.00 0.00 4.16 +0.18 35 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 5.02 +0.19 38 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 5.71 +0.14 37 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 6.49 +0.15 38 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 7.34 +0.20 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.18 +0.19 39 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.99 +0.13 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.87 +0.13 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.77 +0.17 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.56 +0.05 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.57 +0.13 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.47 +0.14 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.48 +0.18 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 +0.02 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 +0.03 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.75 +0.01 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.97 +0.06 36 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 1.23 +0.06 36 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.53 +0.07 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.89 +0.10 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.27 +0.09 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.70 +0.11 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.21 +0.15 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 3.74 +0.15 36 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 +0.13 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.84 +0.05 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.64 +0.08 37 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 6.37 +0.11 37 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 7.11 +0.12 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.87 +0.13 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.79 +0.18 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 9.49 +0.16 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.37 +0.23 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 11.23 +0.24 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.02 +0.17 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.93 +0.43 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.84 +0.21 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.79 +0.23 40 0 0 0
29JUN27 21.00 P 0.58 0.58 0.58 0.47 +0.02 39 20 65 +20
29JUN27 22.00 P 0.00 0.00 0.00 0.63 +0.02 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.04 +0.07 39 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.30 +0.08 39 0 235 0
29JUN27 26.00 P 0.00 0.00 0.00 1.58 +0.04 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.93 +0.06 39 0 241 0
29JUN27 28.00 P 0.00 0.00 0.00 2.29 +0.07 39 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 2.71 +0.08 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 3.14 +0.07 39 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.64 +0.10 39 0 0 0
29JUN27 32.00 P 4.37 4.37 4.37 4.15 +0.09 39 6 32 +6
29JUN27 33.00 P 0.00 0.00 0.00 4.71 +0.12 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 5.31 +0.12 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.91 +0.12 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.58 +0.13 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.26 +0.13 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.97 +0.15 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.72 +0.15 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.48 +0.16 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.26 +0.17 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.08 +0.17 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.91 +0.17 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.75 +0.18 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.63 +0.18 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.52 +0.19 43 0 0 0
TOTAL PUT 145 22,705 +73
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$ 18.680
28AUG26 12.00 C 0.00 0.00 0.00 6.70 -0.27 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.20 -0.28 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.70 -0.27 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.20 -0.27 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.70 -0.28 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.18 -0.30 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.71 -0.27 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.21 -0.27 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.71 -0.27 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.22 -0.27 26 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.75 -0.27 27 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 1.31 -0.26 27 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.93 -0.23 27 0 83 0
28AUG26 18.50 C 0.00 0.00 0.00 0.60 -0.19 26 0 73 0
28AUG26 19.00 C 0.00 0.00 0.00 0.37 -0.19 27 0 132 0
28AUG26 19.50 C 0.00 0.00 0.00 0.22 -0.13 27 0 92 0
28AUG26 20.00 C 0.16 0.17 0.12 0.12 -0.08 28 30 311 +22
28AUG26 21.00 C 0.06 0.06 0.06 0.03 -0.03 28 10 205 +10
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 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 0 0
28AUG26 31.00 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 6.71 -0.27 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.21 -0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.72 -0.27 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.22 -0.27 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.72 -0.27 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.22 -0.27 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.72 -0.28 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.23 -0.27 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.71 -0.31 0 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.27 -0.28 25 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.83 -0.27 26 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.43 -0.26 26 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 1.04 -0.28 24 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 0.76 -0.22 25 0 87 0
29SEP26 19.00 C 0.00 0.00 0.00 0.54 -0.18 25 0 84 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 -0.16 25 0 140 0
29SEP26 20.00 C 0.25 0.26 0.25 0.25 -0.12 26 17 99 +13
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.08 26 0 136 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.71 -0.27 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.21 -0.28 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.72 -0.27 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.22 -0.27 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.72 -0.27 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.22 -0.27 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.72 -0.28 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.23 -0.27 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.75 -0.27 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.29 -0.26 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.87 -0.25 24 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.48 -0.24 24 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 1.12 -0.22 23 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.85 -0.19 23 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.64 -0.16 24 0 16 0
29OCT26 19.50 C 0.00 0.00 0.00 0.47 -0.13 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.35 -0.11 24 0 8 0
29OCT26 21.00 C 0.00 0.00 0.00 0.17 -0.07 24 0 2 0
29OCT26 22.00 C 0.14 0.14 0.14 0.08 -0.04 25 18 24 +17
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.22 -0.27 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.72 -0.28 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.24 -0.27 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.78 -0.25 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.34 -0.24 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.94 -0.22 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.59 -0.19 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.24 -0.16 23 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.98 -0.14 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.77 -0.11 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.59 -0.10 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.46 -0.09 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.71 -0.27 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.21 -0.28 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.72 -0.27 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.22 -0.27 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.72 -0.27 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.22 -0.27 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.73 -0.27 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.26 -0.26 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.81 -0.25 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.39 -0.23 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.01 -0.21 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.68 -0.19 23 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 -0.14 23 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.15 -0.12 23 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.16 22 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.12 22 0 111 0
30DEC26 20.00 C 0.57 0.57 0.57 0.57 -0.08 23 15 306 +14
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.06 23 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 153 0
30DEC26 24.00 C 0.14 0.14 0.14 0.05 -0.02 23 4 19 +3
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.71 -0.27 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.21 -0.28 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.72 -0.27 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.22 -0.27 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.74 -0.27 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.22 -0.31 16 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.76 -0.24 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.34 -0.23 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.02 -0.15 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.65 -0.22 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.31 -0.21 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.00 -0.19 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.72 -0.17 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.42 -0.18 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.19 -0.18 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 1.01 -0.16 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.84 -0.15 22 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 -0.09 23 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 -0.07 23 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 -0.05 23 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 24 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 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.73 -0.26 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.26 -0.26 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.80 -0.26 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.36 -0.25 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.92 -0.25 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.50 -0.25 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.11 -0.23 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.62 -0.21 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.27 -0.21 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.03 -0.21 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.64 -0.18 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.35 -0.18 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.09 -0.16 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.85 -0.15 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.63 -0.14 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.43 -0.13 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.26 -0.12 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.95 -0.10 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.71 -0.08 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.53 -0.06 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 -0.05 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
TOTAL CALL 94 5,899 +79
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 71 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
28AUG26 16.50 P 0.03 0.03 0.03 0.02 0.00 29 25 121 +4
28AUG26 17.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 200 0
28AUG26 17.50 P 0.10 0.14 0.10 0.11 +0.03 28 4 247 +4
28AUG26 18.00 P 0.30 0.30 0.21 0.22 +0.04 27 60 482 +35
28AUG26 18.50 P 0.48 0.50 0.48 0.42 +0.09 28 3 519 +2
28AUG26 19.00 P 0.00 0.00 0.00 0.69 +0.11 28 0 228 0
28AUG26 19.50 P 0.00 0.00 0.00 1.01 +0.16 27 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.41 +0.19 27 0 139 0
28AUG26 21.00 P 0.00 0.00 0.00 2.33 +0.25 28 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.32 +0.18 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.32 +0.27 0 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 5.41 +0.34 69 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.37 +0.20 71 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.37 +0.21 78 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.38 +0.21 87 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.39 +0.23 96 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.38 +0.21 101 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.38 +0.21 107 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.39 +0.22 115 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 76 0
29SEP26 16.00 P 0.09 0.09 0.09 0.07 0.00 27 6 84 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 0.00 26 0 1,168 0
29SEP26 17.00 P 0.18 0.26 0.18 0.22 +0.02 26 2 122 +1
29SEP26 17.50 P 0.32 0.38 0.32 0.36 +0.04 26 12 96 +5
29SEP26 18.00 P 0.55 0.66 0.55 0.55 +0.07 26 37 165 -28
29SEP26 18.50 P 0.00 0.00 0.00 0.80 +0.11 27 0 164 0
29SEP26 19.00 P 0.00 0.00 0.00 1.10 +0.10 27 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.40 +0.12 26 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 1.79 +0.15 26 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.73 +0.28 31 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.70 +0.34 36 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.71 +0.32 43 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.72 +0.31 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.70 +0.29 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.59 +0.23 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.55 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.55 +0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.55 +0.28 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.54 +0.27 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.68 +0.34 81 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 24 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 0.00 24 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 33 0
29OCT26 16.50 P 0.18 0.18 0.18 0.19 +0.04 24 1 62 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.30 +0.05 24 0 76 0
29OCT26 17.50 P 0.51 0.51 0.51 0.45 +0.07 24 7 66 +6
29OCT26 18.00 P 0.00 0.00 0.00 0.65 +0.10 25 0 78 0
29OCT26 18.50 P 0.00 0.00 0.00 0.90 +0.12 25 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.20 +0.14 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.54 +0.15 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.86 +0.17 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.73 +0.25 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.72 +0.24 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.72 +0.27 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.72 +0.29 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.71 +0.29 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.59 +0.21 38 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.55 +0.20 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.55 +0.27 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
27NOV26 16.50 P 0.28 0.28 0.28 0.25 +0.04 24 15 16 +15
27NOV26 17.00 P 0.00 0.00 0.00 0.38 +0.08 24 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.54 +0.09 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.76 +0.12 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.01 +0.14 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.31 +0.17 25 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 1.64 +0.19 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.95 +0.20 24 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.75 +0.23 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.75 +0.25 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.72 +0.26 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.72 +0.26 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.71 +0.25 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.62 +0.17 38 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.55 +0.20 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.55 +0.19 0 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 27 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 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 +0.02 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 +0.04 23 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 +0.05 23 0 16 0
30DEC26 17.00 P 0.44 0.46 0.44 0.44 +0.07 23 8 166 +8
30DEC26 17.50 P 0.00 0.00 0.00 0.61 +0.10 23 0 159 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 +0.13 23 0 85 0
30DEC26 18.50 P 0.00 0.00 0.00 1.08 +0.15 23 0 22 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 +0.17 24 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 +0.17 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.00 +0.19 23 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.79 +0.22 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.77 +0.25 27 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 4.74 +0.27 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.74 +0.27 35 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.72 +0.26 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.70 +0.25 40 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.55 +0.20 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.55 +0.19 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.55 +0.28 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.54 +0.27 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.68 +0.34 53 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 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 +0.03 23 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.04 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 +0.05 22 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 +0.08 22 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 +0.11 23 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 +0.14 23 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.31 +0.17 23 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 1.59 +0.19 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.85 +0.14 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.19 +0.17 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.93 +0.19 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.87 +0.22 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.79 +0.24 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.77 +0.27 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.73 +0.25 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.71 +0.25 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.63 +0.18 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.55 +0.19 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.55 +0.28 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.54 +0.27 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.68 +0.34 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 +0.03 25 0 4 0
29JUN27 15.00 P 0.38 0.38 0.38 0.37 +0.04 25 3 16 +3
29JUN27 15.50 P 0.00 0.00 0.00 0.48 +0.05 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.61 +0.06 25 0 50 0
29JUN27 16.50 P 0.83 0.83 0.83 0.77 +0.07 25 5 19 +5
29JUN27 17.00 P 0.00 0.00 0.00 0.96 +0.09 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.16 +0.09 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.40 +0.11 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.65 +0.12 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.93 +0.13 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.24 +0.16 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.57 +0.16 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.28 +0.18 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.08 +0.21 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.95 +0.23 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.86 +0.24 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.73 +0.17 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.71 +0.25 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.63 +0.18 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.55 +0.19 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.55 +0.27 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.54 +0.27 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.68 +0.34 40 0 0 0
TOTAL PUT 188 7,277 +61
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 6.17 +0.01 78 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.92 +0.02 73 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.67 +0.01 68 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.17 +0.01 58 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.67 +0.01 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.67 +0.01 0 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 2.18 +0.03 28 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.68 -0.01 22 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.21 -0.01 23 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.79 -0.01 23 0 44 0
28AUG26 15.50 C 0.00 0.00 0.00 0.44 -0.01 22 0 410 0
28AUG26 16.00 C 0.20 0.20 0.20 0.23 -0.02 23 25 151 0
28AUG26 16.50 C 0.11 0.11 0.11 0.10 -0.01 23 25 257 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 36 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.44 +0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.19 +0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.94 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.69 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.20 -0.03 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.70 +0.04 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.20 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.70 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.21 +0.04 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 +0.06 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.23 -0.01 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 0.00 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 -0.01 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 0.00 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 0.00 22 0 7 0
29SEP26 16.00 C 0.41 0.41 0.41 0.43 -0.01 23 6 265 +6
29SEP26 16.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 0.00 24 0 74 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 23 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.21 +0.04 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.97 +0.04 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.72 +0.06 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.72 +0.05 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.23 +0.03 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.70 0.00 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.76 +0.01 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.30 +0.02 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.86 -0.01 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.47 0.00 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.08 -0.01 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.80 0.00 22 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.57 0.00 22 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.39 -0.01 22 0 15 0
29OCT26 17.00 C 0.25 0.25 0.25 0.26 -0.02 22 15 16 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 0.00 23 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 0.00 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 5.99 +0.06 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.72 +0.03 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.21 -0.05 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.82 +0.02 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.37 0.00 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.95 -0.01 22 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.57 0.00 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.23 -0.01 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.92 0.00 22 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.68 -0.01 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.18 0.00 23 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 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 6.50 +0.06 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.25 +0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.00 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.74 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.72 -0.05 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.86 +0.01 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 -0.01 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.01 -0.01 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.64 -0.01 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 -0.01 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 -0.02 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.02 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.02 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 -0.01 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 186 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 0.00 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 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 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.50 +0.06 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.25 +0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.00 +0.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.74 +0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.89 +0.01 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.48 +0.02 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.09 -0.01 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.75 -0.01 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.44 -0.01 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 -0.01 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 -0.01 22 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.01 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 0.00 23 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 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 6.25 +0.06 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.00 +0.05 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.74 +0.03 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.72 -0.03 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.31 -0.04 17 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.97 +0.03 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.58 0.00 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.23 0.00 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.91 0.00 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.63 0.00 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.33 0.00 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.11 -0.01 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 71 2,261 +21
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 0.02 0.02 0.01 -0.01 24 9 53 +9
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 73 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 90 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 -0.01 24 0 522 0
28AUG26 16.00 P 0.63 0.63 0.63 0.57 +0.01 24 2 34 +2
28AUG26 16.50 P 0.00 0.00 0.00 0.93 0.00 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.37 0.00 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.38 +0.01 49 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 3.89 +0.03 56 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.38 +0.03 59 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.38 +0.03 68 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.38 +0.03 77 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.37 +0.01 81 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.37 +0.02 88 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.37 +0.02 95 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 57 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 52 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 13.00 P 0.03 0.03 0.03 0.01 0.00 24 6 50 +6
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 24 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 24 0 90 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 0.00 24 0 56 0
29SEP26 15.00 P 0.32 0.33 0.31 0.28 0.00 24 51 1,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 0.00 24 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 0.00 24 0 47 0
29SEP26 16.50 P 0.00 0.00 0.00 1.07 +0.01 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.46 0.00 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.89 0.00 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.36 -0.02 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.42 +0.04 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.90 +0.01 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.40 +0.03 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.39 +0.04 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.38 +0.02 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.37 +0.01 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.38 +0.01 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.37 +0.01 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 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 30 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 0.00 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 0.00 23 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.59 -0.01 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.86 -0.01 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.16 0.00 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.53 0.00 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.94 0.00 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.39 0.00 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.86 -0.05 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.43 +0.03 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.91 +0.02 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.40 +0.03 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.39 +0.03 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.38 +0.02 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.37 +0.01 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.38 +0.01 53 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 -0.01 23 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 0.10 -0.01 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.30 0.00 23 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.69 0.00 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.95 -0.01 23 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.24 0.00 23 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.59 -0.01 22 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.99 0.00 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.42 0.00 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.88 -0.04 23 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.44 +0.04 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.92 +0.03 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.41 +0.04 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.39 +0.03 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.38 +0.02 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.37 +0.01 42 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 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 23 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.71 -0.01 23 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 -0.02 23 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 0.00 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.55 -0.01 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.91 -0.02 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.31 -0.01 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.73 -0.09 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.26 +0.01 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.73 +0.02 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.21 +0.03 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.70 +0.05 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.68 +0.06 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.66 +0.06 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.64 +0.06 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.62 +0.06 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.60 +0.06 47 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 0.05 -0.01 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 0.00 23 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 -0.01 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 0.00 23 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.67 -0.01 23 0 8 0
30MAR27 15.00 P 0.86 0.86 0.86 0.89 +0.01 23 2 2 +2
30MAR27 15.50 P 0.00 0.00 0.00 1.14 -0.01 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.43 -0.01 23 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.71 -0.01 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.06 -0.01 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.43 -0.01 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.84 -0.09 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.35 -0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.80 -0.01 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.27 +0.04 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.74 +0.05 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.70 +0.06 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.66 +0.06 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.64 +0.06 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.62 +0.06 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.60 +0.06 39 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 0.00 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 0.00 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 0.00 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 0.00 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.80 0.00 22 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.02 0.00 22 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 0.00 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.57 0.00 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.83 -0.06 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.17 0.00 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.54 -0.07 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.01 0.00 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.43 0.00 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.87 0.00 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.32 0.00 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.79 +0.03 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.72 +0.06 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.67 +0.06 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.64 +0.06 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.62 +0.06 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.60 +0.06 35 0 0 0
TOTAL PUT 70 4,020 +19
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$ 42.840
28AUG26 31.00 C 0.00 0.00 0.00 11.88 +0.61 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.86 +0.58 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.84 +0.56 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.95 +0.66 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.90 +0.60 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.91 +0.69 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.92 +0.68 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.95 +0.66 28 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 4.01 +0.62 27 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 3.13 +0.56 27 0 180 0
28AUG26 41.00 C 2.49 2.49 2.49 2.35 +0.49 28 2 275 0
28AUG26 42.00 C 1.21 1.71 1.21 1.68 +0.43 28 125 394 -95
28AUG26 43.00 C 0.87 1.28 0.87 1.10 +0.24 27 40 352 -17
28AUG26 44.00 C 0.46 0.89 0.46 0.72 +0.22 27 386 672 +232
28AUG26 45.00 C 0.37 0.54 0.37 0.44 +0.13 28 101 662 +50
28AUG26 46.00 C 0.21 0.21 0.21 0.25 +0.08 28 2 810 -2
28AUG26 47.00 C 0.00 0.00 0.00 0.14 +0.05 28 0 738 0
28AUG26 48.00 C 0.07 0.07 0.07 0.07 +0.02 28 30 218 -29
28AUG26 49.00 C 0.05 0.07 0.05 0.04 +0.02 29 77 204 +19
28AUG26 50.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 189 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.90 +0.65 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.91 +0.65 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.91 +0.65 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.10 +0.75 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.98 +0.71 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.11 +0.82 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.99 +0.67 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.14 +0.81 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.16 +0.73 40 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.10 +0.62 33 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 7.10 +0.66 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.12 +0.57 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.31 +0.61 29 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.49 +0.57 29 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 3.74 +0.53 29 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.06 +0.56 29 0 495 0
29SEP26 42.00 C 2.18 2.54 2.06 2.38 +0.32 28 130 466 -60
29SEP26 43.00 C 1.33 2.01 1.33 1.88 +0.36 28 45 1,246 +19
29SEP26 44.00 C 1.58 1.61 1.44 1.45 +0.28 28 55 1,041 0
29SEP26 45.00 C 1.22 1.23 1.21 1.10 +0.21 28 52 637 -17
29SEP26 46.00 C 0.92 0.92 0.92 0.82 +0.16 28 3 979 0
29SEP26 47.00 C 0.71 0.71 0.71 0.62 +0.15 29 15 1,486 +6
29SEP26 48.00 C 0.00 0.00 0.00 0.46 +0.13 29 0 816 0
29SEP26 49.00 C 0.26 0.26 0.26 0.32 +0.09 29 2 766 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 +0.07 29 0 291 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 +0.03 29 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.11 +0.60 35 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.15 +0.66 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.28 +0.73 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.23 +0.66 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.30 +0.71 31 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.32 +0.61 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.48 +0.61 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.66 +0.57 29 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.89 +0.53 29 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.19 +0.50 29 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 3.44 +0.44 27 0 318 0
29OCT26 42.00 C 2.81 2.81 2.81 2.88 +0.39 28 15 249 -15
29OCT26 43.00 C 1.83 2.39 1.83 2.39 +0.35 28 43 314 +43
29OCT26 44.00 C 1.55 1.55 1.55 1.95 +0.30 28 15 375 0
29OCT26 45.00 C 1.23 1.30 1.23 1.58 +0.26 28 35 420 -11
29OCT26 46.00 C 1.00 1.30 1.00 1.27 +0.22 28 47 632 -2
29OCT26 47.00 C 0.00 0.00 0.00 1.01 +0.19 28 0 155 0
29OCT26 48.00 C 0.00 0.00 0.00 0.79 +0.16 28 0 62 0
29OCT26 49.00 C 0.59 0.59 0.59 0.61 +0.12 28 125 231 +125
29OCT26 50.00 C 0.00 0.00 0.00 0.48 +0.10 29 0 188 0
29OCT26 52.50 C 0.00 0.00 0.00 0.25 +0.06 29 0 110 0
29OCT26 55.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.28 +0.73 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.23 +0.64 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.31 +0.72 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.43 +0.72 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.58 +0.71 30 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.67 +0.58 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.92 +0.56 28 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.22 +0.53 28 0 0 0
27NOV26 41.00 C 3.68 3.68 3.68 3.48 +0.37 27 15 45 +15
27NOV26 42.00 C 2.63 2.79 2.63 2.93 +0.33 27 53 315 +45
27NOV26 43.00 C 2.06 2.56 2.06 2.50 +0.34 28 105 75 +30
27NOV26 44.00 C 1.82 1.82 1.82 2.07 +0.30 28 15 45 +15
27NOV26 45.00 C 1.80 1.80 1.80 1.73 +0.31 29 15 15 +15
27NOV26 46.00 C 0.00 0.00 0.00 1.42 +0.28 29 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 1.15 +0.25 29 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 0.92 +0.22 29 0 140 0
27NOV26 49.00 C 0.00 0.00 0.00 0.72 +0.17 29 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.57 +0.14 29 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.31 +0.10 29 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.10 +0.64 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.98 +0.48 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.11 +0.60 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.15 +0.61 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.28 +0.65 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.26 +0.55 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.31 +0.64 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.50 +0.68 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.69 +0.67 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.84 +0.57 29 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.12 +0.53 29 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.45 +0.48 29 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.97 +0.57 30 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 3.31 +0.41 29 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.91 +0.45 29 0 294 0
30DEC26 44.00 C 0.00 0.00 0.00 2.40 +0.32 29 0 215 0
30DEC26 45.00 C 2.12 2.13 2.12 2.04 +0.30 29 10 442 0
30DEC26 46.00 C 0.00 0.00 0.00 1.69 +0.23 29 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.43 +0.20 29 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.19 +0.17 29 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 1.01 +0.18 29 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.83 +0.14 29 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 +0.10 29 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 +0.07 29 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 +0.04 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 12.11 +0.50 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.15 +0.45 27 0 0 0
30MAR27 33.00 C 10.55 10.55 10.55 10.32 +0.61 29 1 1 +1
30MAR27 34.00 C 0.00 0.00 0.00 9.36 +0.51 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.67 +0.76 30 0 0 0
30MAR27 36.00 C 7.85 7.85 7.85 7.85 +0.72 29 1 1 +1
30MAR27 37.00 C 0.00 0.00 0.00 6.97 +0.56 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.27 +0.53 28 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.63 +0.52 28 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.03 +0.47 28 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 4.49 +0.46 28 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.10 +0.42 29 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.64 +0.40 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.21 +0.36 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.83 +0.34 28 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 2.49 +0.30 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.18 +0.29 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 1.90 +0.24 28 0 63 0
30MAR27 49.00 C 0.00 0.00 0.00 1.67 +0.25 28 0 85 0
30MAR27 50.00 C 0.00 0.00 0.00 1.43 +0.19 28 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 1.00 +0.15 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.69 +0.11 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 +0.08 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 +0.06 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 +0.04 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30MAR27 67.50 C 0.21 0.21 0.21 0.09 +0.02 28 1 1 +1
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 12.49 +0.75 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.65 +0.67 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.85 +0.76 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.05 +0.65 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.27 +0.60 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.53 +0.78 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.80 +0.70 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.11 +0.60 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.33 +0.39 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.88 +0.46 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.30 +0.32 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.89 +0.41 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.42 +0.36 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.01 +0.34 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.64 +0.33 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.29 +0.32 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.97 +0.29 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.68 +0.27 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.42 +0.26 29 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.22 +0.27 29 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.66 +0.18 29 0 6 0
29JUN27 55.00 C 0.00 0.00 0.00 1.25 +0.14 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.94 +0.12 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.71 +0.11 29 0 73 0
29JUN27 62.50 C 0.00 0.00 0.00 0.54 +0.08 29 0 67 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 +0.06 29 0 31 0
TOTAL CALL 1,561 26,311 +369
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 343 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 321 0
28AUG26 39.00 P 0.25 0.25 0.25 0.11 -0.08 28 2 688 +2
28AUG26 40.00 P 0.00 0.00 0.00 0.23 -0.14 28 0 454 0
28AUG26 41.00 P 0.69 0.69 0.39 0.43 -0.20 27 46 696 +9
28AUG26 42.00 P 1.07 1.07 0.73 0.79 -0.31 28 27 751 0
28AUG26 43.00 P 0.00 0.00 0.00 1.25 -0.38 28 0 341 0
28AUG26 44.00 P 0.00 0.00 0.00 1.86 -0.44 29 0 281 0
28AUG26 45.00 P 0.00 0.00 0.00 2.53 -0.56 27 0 215 0
28AUG26 46.00 P 0.00 0.00 0.00 3.35 -0.62 28 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 4.24 -0.66 27 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 5.18 -0.69 27 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 6.16 -0.70 0 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.16 -0.70 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.66 -0.70 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.16 -0.70 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.70 -0.66 63 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.20 -0.66 70 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.77 -0.59 86 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.23 -0.63 88 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.70 -0.66 90 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.20 -0.66 96 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 393 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 -0.06 29 0 945 0
29SEP26 38.00 P 0.00 0.00 0.00 0.32 -0.08 29 0 415 0
29SEP26 39.00 P 0.45 0.45 0.45 0.48 -0.14 29 1 758 0
29SEP26 40.00 P 0.00 0.00 0.00 0.73 -0.14 29 0 393 0
29SEP26 41.00 P 0.00 0.00 0.00 1.01 -0.29 28 0 394 0
29SEP26 42.00 P 0.00 0.00 0.00 1.49 -0.20 30 0 253 0
29SEP26 43.00 P 2.50 2.50 1.87 1.98 -0.34 30 116 569 +75
29SEP26 44.00 P 2.38 2.38 2.37 2.56 -0.32 30 15 572 +15
29SEP26 45.00 P 0.00 0.00 0.00 3.13 -0.45 29 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 3.85 -0.49 29 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 4.62 -0.55 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 5.46 -0.58 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 6.53 -0.43 34 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 7.42 -0.44 34 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.68 -0.68 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.20 -0.66 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.70 -0.66 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.20 -0.66 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.77 -0.59 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.23 -0.63 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.77 -0.59 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.27 -0.59 72 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.27 -0.07 29 0 153 0
29OCT26 37.00 P 0.00 0.00 0.00 0.40 -0.10 29 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.59 -0.13 29 0 34 0
29OCT26 39.00 P 0.00 0.00 0.00 0.83 -0.16 29 0 109 0
29OCT26 40.00 P 1.20 1.20 1.20 1.13 -0.20 29 4 294 -4
29OCT26 41.00 P 1.73 1.73 1.70 1.49 -0.25 29 20 170 +20
29OCT26 42.00 P 0.00 0.00 0.00 1.92 -0.30 29 0 437 0
29OCT26 43.00 P 2.58 2.58 2.58 2.42 -0.36 30 15 939 0
29OCT26 44.00 P 0.00 0.00 0.00 2.99 -0.41 30 0 150 0
29OCT26 45.00 P 0.00 0.00 0.00 3.64 -0.33 30 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 4.21 -0.47 29 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.95 -0.51 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.73 -0.55 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.75 -0.39 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.65 -0.62 33 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.02 -0.67 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.46 -0.64 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.88 -0.66 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.27 -0.04 28 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.40 -0.06 29 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.58 -0.07 29 0 6 0
27NOV26 37.00 P 0.00 0.00 0.00 0.77 -0.12 28 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 1.02 -0.15 28 0 15 0
27NOV26 39.00 P 0.00 0.00 0.00 1.33 -0.18 28 0 0 0
27NOV26 40.00 P 1.79 1.80 1.58 1.70 -0.22 28 19 47 +17
27NOV26 41.00 P 0.00 0.00 0.00 2.13 -0.25 28 0 75 0
27NOV26 42.00 P 2.73 2.73 2.73 2.62 -0.29 28 15 77 +15
27NOV26 43.00 P 0.00 0.00 0.00 3.25 -0.28 28 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 3.79 -0.54 28 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.57 -0.37 29 0 165 0
27NOV26 46.00 P 0.00 0.00 0.00 5.24 -0.46 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.01 -0.49 28 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.81 -0.51 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.58 -0.53 27 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.45 -0.54 27 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.60 -0.67 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.01 -0.62 21 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.42 -0.63 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.31 -0.05 29 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 -0.07 28 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.57 -0.09 28 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.76 -0.12 28 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 1.00 -0.15 28 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.29 -0.17 28 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.63 -0.21 28 0 366 0
30DEC26 40.00 P 0.00 0.00 0.00 2.01 -0.25 28 0 608 0
30DEC26 41.00 P 0.00 0.00 0.00 2.46 -0.27 28 0 511 0
30DEC26 42.00 P 0.00 0.00 0.00 2.95 -0.31 28 0 311 0
30DEC26 43.00 P 3.51 3.51 3.51 3.48 -0.48 28 15 194 -15
30DEC26 44.00 P 0.00 0.00 0.00 4.21 -0.38 29 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 4.86 -0.43 29 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 5.39 -0.63 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.11 -0.68 27 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.99 -0.60 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.84 -0.42 28 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.46 -0.67 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.69 -0.62 24 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.18 -0.47 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.58 -0.47 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.88 -0.60 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.44 -0.56 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.92 -0.45 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.39 -0.46 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.88 -0.42 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.32 -0.04 28 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.44 -0.06 28 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.56 -0.10 28 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.77 -0.09 28 0 130 0
30MAR27 35.00 P 0.00 0.00 0.00 0.93 -0.11 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 -0.13 27 0 0 0
30MAR27 37.00 P 1.42 1.42 1.42 1.46 -0.15 27 1 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.77 -0.19 27 0 36 0
30MAR27 39.00 P 0.00 0.00 0.00 2.15 -0.19 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 2.55 -0.24 27 0 204 0
30MAR27 41.00 P 0.00 0.00 0.00 3.01 -0.25 27 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.50 -0.30 27 0 675 0
30MAR27 43.00 P 0.00 0.00 0.00 4.04 -0.31 27 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 4.62 -0.35 27 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.23 -0.55 26 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.93 -0.55 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.72 -0.49 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.46 -0.44 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.26 -0.44 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.08 -0.44 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.00 -0.67 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.29 -0.65 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.62 -0.53 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.10 -0.43 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.51 -0.49 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.07 -0.32 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.41 -0.46 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.89 -0.45 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.61 -0.06 29 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.78 -0.06 29 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.95 -0.09 29 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.18 -0.10 29 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.42 -0.14 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.71 -0.16 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.05 -0.16 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.41 -0.19 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.82 -0.22 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.27 -0.24 28 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 3.75 -0.27 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.28 -0.28 29 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.83 -0.31 29 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 5.42 -0.33 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.92 -0.36 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 6.58 -0.37 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.27 -0.39 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.99 -0.40 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.76 -0.39 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.67 -0.33 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 11.54 -0.46 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.54 -0.62 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.69 -0.70 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.10 -0.61 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.51 -0.59 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.07 -0.41 29 0 0 0
TOTAL PUT 296 29,079 +134
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$ 8.500
28AUG26 4.80 C 0.00 0.00 0.00 3.71 +0.13 87 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.61 +0.11 83 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.51 +0.13 79 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.27 +0.14 94 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.01 +0.12 58 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.52 +0.13 70 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.26 +0.12 0 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.02 +0.10 55 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.77 +0.13 47 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.54 +0.10 52 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.28 +0.06 40 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.09 +0.09 50 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.88 +0.07 48 0 553 0
28AUG26 8.00 C 0.54 0.64 0.53 0.70 +0.06 48 4 631 -2
28AUG26 8.25 C 0.44 0.44 0.44 0.56 +0.06 50 15 621 +15
28AUG26 8.50 C 0.33 0.38 0.33 0.42 +0.04 49 6 1,079 0
28AUG26 8.75 C 0.29 0.29 0.29 0.32 +0.03 50 4 645 +4
28AUG26 9.00 C 0.19 0.22 0.17 0.24 +0.03 51 14 1,068 +4
28AUG26 9.25 C 0.00 0.00 0.00 0.17 +0.02 51 0 936 0
28AUG26 9.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 1,200 0
28AUG26 9.75 C 0.08 0.08 0.08 0.09 +0.01 52 15 1,533 0
28AUG26 10.00 C 0.06 0.07 0.06 0.06 +0.01 52 53 1,289 +53
28AUG26 10.50 C 0.04 0.05 0.04 0.03 0.00 53 6 434 -1
28AUG26 11.00 C 0.03 0.03 0.03 0.01 0.00 51 5 695 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 711 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.71 +0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.61 +0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.51 +0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.27 +0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.53 +0.09 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 +0.07 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.07 +0.09 47 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.82 +0.07 42 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.63 +0.09 47 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 +0.08 46 0 137 0
29SEP26 7.50 C 1.20 1.20 1.20 1.23 +0.08 46 1 497 -1
29SEP26 7.75 C 0.00 0.00 0.00 1.05 +0.08 46 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.90 +0.06 47 0 1,044 0
29SEP26 8.25 C 0.64 0.64 0.64 0.76 +0.05 47 15 840 0
29SEP26 8.50 C 0.60 0.60 0.60 0.64 +0.05 47 5 1,082 +5
29SEP26 8.75 C 0.50 0.50 0.50 0.54 +0.04 48 5 1,525 +5
29SEP26 9.00 C 0.45 0.45 0.37 0.45 +0.03 48 10 3,280 -5
29SEP26 9.25 C 0.00 0.00 0.00 0.38 +0.03 49 0 887 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 +0.03 49 0 1,036 0
29SEP26 9.75 C 0.22 0.22 0.21 0.26 +0.03 50 200 860 +200
29SEP26 10.00 C 0.00 0.00 0.00 0.21 +0.03 50 0 1,140 0
29SEP26 10.50 C 0.15 0.15 0.15 0.13 +0.01 50 60 1,067 +60
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 1,444 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 50 0 327 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 50 0 474 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 51 0 520 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 373 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.63 +0.12 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.53 +0.08 46 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.28 +0.11 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.04 +0.11 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.57 +0.12 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.34 +0.11 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.07 +0.05 39 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.87 +0.07 43 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.68 +0.05 46 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.47 +0.04 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.30 +0.04 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.14 +0.06 45 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.00 +0.05 46 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.86 +0.04 46 0 100 0
29OCT26 8.50 C 0.76 0.76 0.76 0.75 +0.04 47 15 113 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.65 +0.03 47 0 372 0
29OCT26 9.00 C 0.53 0.53 0.53 0.57 +0.03 48 1 471 0
29OCT26 9.25 C 0.43 0.43 0.43 0.49 +0.03 49 1 87 0
29OCT26 9.50 C 0.00 0.00 0.00 0.42 +0.03 49 0 433 0
29OCT26 9.75 C 0.00 0.00 0.00 0.35 +0.02 48 0 495 0
29OCT26 10.00 C 0.30 0.33 0.28 0.29 +0.02 48 110 825 +10
29OCT26 10.50 C 0.00 0.00 0.00 0.20 +0.01 48 0 267 0
29OCT26 11.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 165 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 14 0
27NOV26 6.00 C 0.00 0.00 0.00 2.60 - 51 0 0 -
27NOV26 6.25 C 0.00 0.00 0.00 2.37 +0.07 49 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.14 +0.12 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.89 +0.06 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.71 +0.07 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.54 +0.07 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.38 +0.06 46 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.24 +0.06 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.97 +0.04 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.87 +0.04 48 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.77 +0.04 48 0 0 0
27NOV26 9.00 C 0.61 0.61 0.61 0.69 +0.04 49 15 30 +15
27NOV26 9.25 C 0.00 0.00 0.00 0.61 +0.04 49 0 30 0
27NOV26 9.50 C 0.51 0.51 0.51 0.54 +0.04 49 1 77 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 +0.04 49 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.41 +0.03 49 0 235 0
27NOV26 10.50 C 0.00 0.00 0.00 0.31 +0.03 49 0 12 0
27NOV26 11.00 C 0.00 0.00 0.00 0.23 +0.02 49 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 3.73 +0.11 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.63 +0.12 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.55 +0.10 53 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.30 +0.12 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.07 +0.14 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.84 +0.11 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.62 +0.11 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.37 +0.07 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.14 +0.05 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.94 +0.03 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.78 +0.05 44 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.61 +0.05 44 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.45 +0.01 45 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 +0.06 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 +0.05 47 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 +0.05 47 0 219 0
30DEC26 8.50 C 0.95 0.95 0.95 0.97 +0.02 47 2 360 0
30DEC26 8.75 C 0.00 0.00 0.00 0.89 +0.04 48 0 613 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 +0.04 48 0 213 0
30DEC26 9.25 C 0.72 0.72 0.72 0.72 +0.03 48 2 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 +0.02 48 0 658 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 +0.02 48 0 209 0
30DEC26 10.00 C 0.48 0.48 0.48 0.50 +0.01 48 1 294 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 +0.01 48 0 752 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 +0.01 48 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 0.00 48 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 0.00 47 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 0.00 47 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 0.00 48 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 0.00 48 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 48 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 48 0 71 0
30DEC26 15.00 C 0.12 0.12 0.12 0.04 0.00 48 1 447 0
30MAR27 4.80 C 0.00 0.00 0.00 3.73 +0.08 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.64 +0.08 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.55 +0.08 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.33 +0.08 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.11 +0.06 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.92 +0.08 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.72 +0.07 47 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.52 +0.06 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.33 +0.05 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.13 +0.02 44 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.98 +0.05 44 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.85 +0.04 46 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.70 +0.04 45 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.58 +0.04 46 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 +0.05 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.34 +0.05 46 0 290 0
30MAR27 8.50 C 1.16 1.16 1.16 1.26 +0.03 47 15 177 +11
30MAR27 8.75 C 0.00 0.00 0.00 1.16 +0.02 47 0 69 0
30MAR27 9.00 C 0.00 0.00 0.00 1.07 +0.01 47 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 +0.01 47 0 24 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 +0.01 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 +0.02 48 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.78 +0.02 48 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.66 +0.02 48 0 210 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.02 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.47 +0.02 48 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 +0.01 48 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 +0.01 48 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 +0.01 47 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 +0.01 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 +0.01 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 0.00 48 0 200 0
29JUN27 4.80 C 0.00 0.00 0.00 3.81 +0.08 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.72 +0.08 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.64 +0.08 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.44 +0.08 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.23 +0.06 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.05 +0.08 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.87 +0.07 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.70 +0.08 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.53 +0.09 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.34 +0.06 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.22 +0.08 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.09 +0.07 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.95 +0.07 46 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.82 +0.06 46 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 +0.07 46 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.60 +0.06 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.49 +0.03 46 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.40 +0.03 47 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 +0.03 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.23 +0.03 47 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.16 +0.03 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.09 +0.04 47 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.02 +0.03 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.91 +0.04 48 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.80 +0.02 48 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.71 +0.03 49 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.61 +0.02 48 0 0 0
TOTAL CALL 582 45,401 +388
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 1,208 0
28AUG26 6.50 P 0.02 0.02 0.02 0.01 0.00 56 3 255 0
28AUG26 6.75 P 0.03 0.03 0.03 0.02 0.00 56 25 1,024 +10
28AUG26 7.00 P 0.05 0.05 0.05 0.03 -0.01 53 61 886 -35
28AUG26 7.25 P 0.07 0.07 0.07 0.05 -0.02 52 15 915 -15
28AUG26 7.50 P 0.13 0.13 0.11 0.09 -0.02 52 66 1,062 +66
28AUG26 7.75 P 0.18 0.18 0.18 0.14 -0.03 52 12 960 0
28AUG26 8.00 P 0.29 0.29 0.21 0.21 -0.04 51 13 731 +1
28AUG26 8.25 P 0.35 0.35 0.31 0.31 -0.05 52 13 381 0
28AUG26 8.50 P 0.56 0.56 0.43 0.43 -0.07 52 30 241 +15
28AUG26 8.75 P 0.00 0.00 0.00 0.57 -0.08 52 0 465 0
28AUG26 9.00 P 0.00 0.00 0.00 0.74 -0.09 53 0 16 0
28AUG26 9.25 P 0.00 0.00 0.00 0.93 -0.10 54 0 1 0
28AUG26 9.50 P 0.00 0.00 0.00 1.14 -0.10 56 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.33 -0.13 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.56 -0.13 55 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.04 -0.11 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.53 -0.11 67 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.03 -0.10 76 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.57 -0.06 98 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 2,229 0
29SEP26 6.50 P 0.06 0.06 0.06 0.05 -0.02 50 5 903 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.02 50 0 1,056 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 2,941 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.03 50 0 1,108 0
29SEP26 7.50 P 0.28 0.28 0.28 0.23 -0.04 50 5 1,372 +5
29SEP26 7.75 P 0.00 0.00 0.00 0.31 -0.04 50 0 1,267 0
29SEP26 8.00 P 0.48 0.48 0.47 0.40 -0.05 49 30 657 -30
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.05 50 0 3,506 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 -0.07 51 0 1,007 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 -0.07 51 0 420 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 -0.08 51 0 145 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 -0.10 51 0 99 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 -0.10 52 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.10 53 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.72 -0.10 54 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 2.16 -0.11 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 -0.11 61 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.11 -0.09 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.57 -0.09 65 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.06 -0.09 69 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.55 -0.08 72 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.04 -0.09 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.52 -0.12 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.02 -0.17 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.55 -0.08 90 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.03 -0.10 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.52 -0.11 88 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 52 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 51 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 104 0
29OCT26 6.00 P 0.09 0.09 0.09 0.06 -0.01 49 163 438 +163
29OCT26 6.25 P 0.00 0.00 0.00 0.09 -0.01 50 0 354 0
29OCT26 6.50 P 0.16 0.16 0.16 0.12 -0.02 48 1 491 +1
29OCT26 6.75 P 0.00 0.00 0.00 0.17 -0.02 49 0 153 0
29OCT26 7.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 295 0
29OCT26 7.25 P 0.00 0.00 0.00 0.29 -0.04 48 0 580 0
29OCT26 7.50 P 0.00 0.00 0.00 0.37 -0.05 48 0 605 0
29OCT26 7.75 P 0.00 0.00 0.00 0.47 -0.05 48 0 435 0
29OCT26 8.00 P 0.67 0.67 0.67 0.58 -0.05 48 5 158 0
29OCT26 8.25 P 0.00 0.00 0.00 0.71 -0.05 49 0 49 0
29OCT26 8.50 P 0.00 0.00 0.00 0.85 -0.06 49 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 1.00 -0.07 49 0 91 0
29OCT26 9.00 P 0.00 0.00 0.00 1.17 -0.08 50 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 1.35 -0.08 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.53 -0.09 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.73 -0.10 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.93 -0.07 52 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.36 -0.11 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.81 -0.06 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.26 -0.12 57 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.73 -0.08 59 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.10 - 49 0 0 -
27NOV26 6.25 P 0.00 0.00 0.00 0.14 -0.02 49 0 22 0
27NOV26 6.50 P 0.00 0.00 0.00 0.19 -0.02 49 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.25 -0.03 49 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.32 -0.03 49 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.39 -0.04 49 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.48 -0.04 49 0 17 0
27NOV26 7.75 P 0.00 0.00 0.00 0.58 -0.05 48 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 0.69 -0.06 48 0 15 0
27NOV26 8.25 P 0.00 0.00 0.00 0.82 -0.07 48 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.97 -0.05 49 0 15 0
27NOV26 8.75 P 0.00 0.00 0.00 1.12 -0.06 49 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.27 -0.09 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.46 -0.08 50 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.65 -0.07 51 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.83 -0.09 51 0 117 0
27NOV26 10.00 P 0.00 0.00 0.00 2.04 -0.10 52 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.45 -0.11 53 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.89 -0.11 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.34 -0.12 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 48 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.02 47 0 393 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.02 49 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 538 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.03 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.04 48 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.04 48 0 499 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.03 48 0 441 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.04 48 0 196 0
30DEC26 7.50 P 0.58 0.58 0.58 0.57 -0.04 48 305 324 +197
30DEC26 7.75 P 0.00 0.00 0.00 0.67 -0.05 48 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.05 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.05 48 0 251 0
30DEC26 8.50 P 1.10 1.10 1.10 1.06 -0.07 48 1 418 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 -0.07 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 -0.07 49 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.55 -0.08 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 -0.07 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 -0.08 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.11 -0.09 50 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.52 -0.10 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.95 -0.09 53 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.39 -0.11 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 -0.10 56 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.33 -0.08 58 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.81 -0.06 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.30 -0.05 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.71 -0.15 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.18 -0.15 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.74 -0.06 67 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 -0.01 49 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 87 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 -0.02 48 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 -0.02 48 0 30 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 211 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 -0.04 47 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.02 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.04 47 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 -0.03 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 -0.04 47 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 -0.04 47 0 297 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.05 47 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 -0.04 47 0 34 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.04 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 -0.06 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 -0.05 48 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 -0.10 47 0 88 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 -0.10 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.98 -0.05 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.15 -0.06 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.32 -0.08 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.72 -0.08 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.12 -0.10 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.55 -0.09 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.97 -0.11 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.43 -0.10 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.88 -0.11 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.34 -0.10 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.79 -0.10 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.27 -0.08 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 -0.02 48 0 63 0
29JUN27 5.00 P 0.22 0.22 0.22 0.18 -0.01 49 50 85 +50
29JUN27 5.25 P 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 -0.02 48 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.34 -0.03 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.41 -0.03 48 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.49 -0.03 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 -0.03 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 -0.04 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.77 -0.04 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.88 -0.04 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 1.00 -0.04 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.11 -0.06 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.26 -0.04 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.40 -0.04 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.54 -0.05 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.70 -0.05 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 -0.06 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.00 -0.06 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.17 -0.07 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.35 -0.08 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.53 -0.08 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.93 -0.06 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.31 -0.09 51 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 3.71 -0.09 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.07 -0.16 49 0 0 0
TOTAL PUT 803 44,936 +428
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$ 7.460
28AUG26 4.80 C 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.47 -0.04 61 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.22 -0.04 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.97 -0.04 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.50 -0.04 23 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.31 -0.04 24 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 76 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 250 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 150 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.25 -0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 -0.04 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 -0.02 27 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.05 21 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.04 22 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.01 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.03 23 0 945 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.01 24 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.61 -0.02 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.51 -0.02 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.26 -0.01 40 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.01 -0.01 34 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.77 0.00 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.26 -0.03 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.04 -0.04 23 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.83 -0.04 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.47 -0.03 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.34 -0.02 23 0 80 0
29OCT26 7.75 C 0.00 0.00 0.00 0.24 -0.02 23 0 150 0
29OCT26 8.00 C 0.16 0.16 0.16 0.16 -0.02 23 1 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 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 25 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 10.00 C 0.01 0.01 0.01 0.01 0.00 29 198 198 +198
27NOV26 5.25 C 0.00 0.00 0.00 2.26 -0.02 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.02 -0.01 37 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.77 -0.02 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.53 -0.01 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.30 -0.01 29 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.07 -0.01 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.85 -0.02 25 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.71 -0.02 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.62 -0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 -0.01 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 -0.02 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 -0.02 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 -0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 -0.01 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 -0.01 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 -0.02 25 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.03 23 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 -0.03 22 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.02 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.02 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 0.00 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 24 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 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
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.72 -0.01 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.62 -0.01 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.52 -0.01 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 -0.02 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.03 -0.01 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.34 -0.02 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 -0.04 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 -0.03 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.02 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.72 -0.01 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.62 -0.01 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.52 -0.01 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.28 -0.01 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.04 -0.02 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.82 -0.01 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 -0.01 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.40 -0.02 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 -0.02 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.04 0.00 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 -0.03 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 -0.02 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 -0.03 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.43 -0.01 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 -0.02 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
TOTAL CALL 199 8,706 +198
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 25 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 69 0
28AUG26 7.25 P 0.10 0.10 0.10 0.09 +0.01 24 1 339 0
28AUG26 7.50 P 0.00 0.00 0.00 0.19 0.00 23 0 210 0
28AUG26 7.75 P 0.00 0.00 0.00 0.36 +0.02 25 0 132 0
28AUG26 8.00 P 0.00 0.00 0.00 0.54 +0.02 0 0 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.82 +0.06 34 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.82 +0.04 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.07 +0.04 65 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.30 +0.02 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.56 +0.03 71 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.07 +0.04 85 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.55 +0.03 82 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.07 +0.04 102 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 24 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 23 0 585 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.01 24 0 1,445 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 +0.02 24 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 0.00 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 +0.03 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 +0.04 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 +0.02 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 +0.04 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 +0.04 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 +0.02 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 +0.03 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 +0.04 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 +0.02 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 +0.04 69 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 0.00 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.85 +0.03 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.07 +0.04 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.32 +0.02 27 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.82 +0.04 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.07 +0.04 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.30 +0.02 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.56 +0.03 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 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 24 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 0.00 23 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.81 +0.02 21 0 26 0
27NOV26 8.25 P 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.22 +0.01 18 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.62 +0.01 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 31 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 26 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 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 22 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.02 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.01 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.01 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 +0.03 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 +0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 0.00 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 0.00 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 +0.01 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.13 +0.01 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 0.09 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 0.00 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 0.00 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.73 +0.01 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.96 +0.01 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.13 +0.01 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 0.02 +0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 25 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 23 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 +0.01 24 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.71 +0.01 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 +0.03 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.04 +0.03 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.40 +0.01 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.59 0.00 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.80 0.00 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.02 +0.01 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.24 +0.02 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.46 +0.02 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.69 +0.02 18 0 0 0
TOTAL PUT 1 9,026 0
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$ 4.550
28AUG26 3.40 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.96 -0.04 51 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.86 -0.04 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.76 -0.04 40 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.66 -0.04 35 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.55 -0.05 0 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.45 -0.05 0 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.37 -0.03 27 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.27 -0.04 21 0 1,206 0
28AUG26 4.40 C 0.00 0.00 0.00 0.20 -0.02 25 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 1,070 0
28AUG26 4.60 C 0.09 0.09 0.09 0.08 -0.02 23 5 370 +5
28AUG26 4.70 C 0.06 0.06 0.06 0.05 -0.01 25 8 67 +8
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 520 0
28AUG26 4.90 C 0.03 0.03 0.03 0.02 0.00 28 14 1,745 0
28AUG26 5.00 C 0.02 0.02 0.02 0.01 0.00 27 1 778 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 557 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 -0.04 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 -0.04 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 -0.05 23 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.04 25 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 -0.05 23 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.04 24 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 128 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.03 24 0 1,303 0
29SEP26 4.70 C 0.08 0.08 0.08 0.07 -0.02 25 5 1,513 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.01 26 0 171 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 487 0
29SEP26 5.00 C 0.04 0.04 0.04 0.02 -0.01 26 20 2,412 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2,923 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3,010 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.96 -0.04 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.86 -0.04 36 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.46 -0.05 21 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 -0.04 22 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.30 -0.03 25 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.23 -0.03 24 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 91 0
29OCT26 4.60 C 0.00 0.00 0.00 0.13 -0.03 24 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.09 -0.03 23 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 79 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.86 -0.04 34 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.66 -0.04 27 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.47 -0.04 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.13 -0.02 25 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 32 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 70 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.05 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 -0.05 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.05 21 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.03 24 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 -0.04 24 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.02 25 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 -0.02 25 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.02 25 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.01 25 0 125 0
30DEC26 4.80 C 0.14 0.14 0.14 0.14 -0.01 25 20 470 +20
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 25 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 10,611 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 476 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.96 -0.05 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.04 23 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.03 25 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.60 -0.04 25 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 -0.04 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.47 -0.03 25 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.04 25 3 3 +3
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.03 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 -0.03 24 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.03 24 0 5 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.03 24 3 581 +3
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.02 24 0 154 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 903 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 1.15 -0.06 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.96 -0.06 23 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 -0.03 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.80 -0.03 25 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 -0.03 25 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 -0.03 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.55 -0.02 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.50 -0.02 25 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.45 -0.02 25 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.40 -0.03 25 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.33 -0.02 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.30 -0.03 26 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.28 -0.01 26 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 -0.01 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 45 0
29JUN27 5.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 0.00 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 0.00 27 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 42 0
29JUN27 6.75 C 0.07 0.07 0.07 0.03 0.00 26 1 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 26 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 134 0
29JUN27 7.50 C 0.06 0.06 0.06 0.01 0.00 26 10 172 0
TOTAL CALL 90 62,834 +39
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 53 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.01 20 0 1,062 0
28AUG26 4.30 P 0.03 0.03 0.03 0.07 +0.02 22 3 477 +3
28AUG26 4.40 P 0.07 0.07 0.07 0.12 +0.03 22 11 1,031 +11
28AUG26 4.50 P 0.11 0.12 0.11 0.18 +0.03 21 34 893 +32
28AUG26 4.60 P 0.00 0.00 0.00 0.26 +0.04 21 0 583 0
28AUG26 4.70 P 0.00 0.00 0.00 0.34 +0.04 0 0 259 0
28AUG26 4.80 P 0.00 0.00 0.00 0.43 +0.04 0 0 397 0
28AUG26 4.90 P 0.00 0.00 0.00 0.53 +0.05 0 0 450 0
28AUG26 5.00 P 0.00 0.00 0.00 0.62 +0.04 0 0 245 0
28AUG26 5.25 P 0.00 0.00 0.00 0.86 +0.04 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 +0.05 0 0 286 0
28AUG26 5.75 P 0.00 0.00 0.00 1.35 +0.05 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.59 +0.04 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.53 +0.05 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 34 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 22 0 2,899 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.02 24 0 2,362 0
29SEP26 4.30 P 0.11 0.11 0.11 0.13 +0.02 24 1 1,477 +1
29SEP26 4.40 P 0.15 0.16 0.15 0.18 +0.03 24 6 2,167 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.02 22 0 472 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.03 22 0 335 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 +0.04 22 0 3,941 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 +0.03 21 0 697 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.03 20 0 467 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 0.00 0 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 +0.03 0 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 +0.03 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 +0.03 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.02 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 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 22 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 0.00 22 0 104 0
29OCT26 4.00 P 0.05 0.05 0.05 0.05 0.00 22 30 235 +10
29OCT26 4.10 P 0.00 0.00 0.00 0.08 0.00 23 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.12 +0.01 23 0 132 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 +0.01 23 0 271 0
29OCT26 4.40 P 0.19 0.20 0.19 0.21 +0.02 23 25 674 +2
29OCT26 4.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 126 0
29OCT26 4.60 P 0.30 0.30 0.30 0.33 +0.02 22 5 113 +5
29OCT26 4.70 P 0.00 0.00 0.00 0.40 +0.02 22 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.48 +0.01 22 0 357 0
29OCT26 4.90 P 0.00 0.00 0.00 0.56 +0.02 21 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.65 +0.02 20 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.05 0.00 22 0 33 0
27NOV26 4.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
27NOV26 4.20 P 0.11 0.11 0.11 0.15 +0.01 24 10 10 +10
27NOV26 4.30 P 0.00 0.00 0.00 0.19 +0.01 23 0 1,229 0
27NOV26 4.40 P 0.00 0.00 0.00 0.24 +0.02 23 0 34 0
27NOV26 4.50 P 0.00 0.00 0.00 0.29 +0.01 23 0 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.35 +0.01 22 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.42 +0.02 22 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 +0.01 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 351 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 +0.02 24 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 +0.01 24 0 564 0
30DEC26 4.40 P 0.25 0.25 0.25 0.27 +0.02 24 5 220 +5
30DEC26 4.50 P 0.00 0.00 0.00 0.32 +0.02 23 1 8,658 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.02 23 0 223 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.02 23 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 +0.02 23 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 +0.02 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.02 22 1 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.02 21 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 +0.03 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 +0.02 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30DEC26 6.50 P 2.10 2.10 2.10 2.11 +0.03 0 1 1 +1
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.86 +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 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 0.00 23 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 0.00 23 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 0.00 24 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 +0.01 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 +0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 0.00 23 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 +0.01 23 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 +0.02 23 0 142 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.02 23 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 +0.02 23 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 0.00 22 0 400 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.02 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 +0.02 24 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 +0.03 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 +0.03 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 +0.03 18 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.61 +0.04 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 +0.01 25 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 0.00 25 0 51 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 +0.01 25 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 +0.01 25 0 20 0
29JUN27 4.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 297 0
29JUN27 4.10 P 0.00 0.00 0.00 0.26 +0.02 25 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.30 +0.02 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.35 +0.02 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 +0.02 26 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.47 +0.02 26 0 135 0
29JUN27 4.60 P 0.00 0.00 0.00 0.52 +0.01 26 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.59 +0.02 26 0 334 0
29JUN27 4.80 P 0.00 0.00 0.00 0.66 +0.02 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.73 +0.02 26 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.81 +0.03 27 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 1.01 +0.03 28 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.22 +0.03 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.44 +0.03 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.66 +0.03 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.89 +0.03 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
TOTAL PUT 133 54,988 +80
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$ 26.780
28AUG26 18.00 C 0.00 0.00 0.00 8.81 -0.64 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.31 -0.56 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.81 -0.64 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.31 -0.65 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.82 -0.64 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.82 -0.57 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.83 -0.58 36 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 3.87 -0.48 38 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 2.96 -0.46 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.14 -0.41 38 0 70 0
28AUG26 26.00 C 1.40 1.40 1.40 1.45 -0.35 38 2 202 0
28AUG26 27.00 C 1.02 1.02 1.02 0.93 -0.23 38 15 181 0
28AUG26 28.00 C 0.65 0.65 0.55 0.56 -0.20 38 254 587 +213
28AUG26 29.00 C 0.36 0.36 0.34 0.31 -0.13 38 9 349 +8
28AUG26 30.00 C 0.21 0.21 0.21 0.16 -0.08 38 10 462 0
28AUG26 31.00 C 0.11 0.11 0.11 0.08 -0.04 39 10 213 +8
28AUG26 32.00 C 0.07 0.08 0.07 0.04 -0.02 39 40 221 -7
28AUG26 33.00 C 0.05 0.06 0.05 0.02 -0.01 40 172 416 +1
28AUG26 34.00 C 0.03 0.05 0.03 0.01 -0.01 41 175 285 -62
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.35 -0.54 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.87 -0.58 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.40 -0.51 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.90 -0.64 46 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.40 -0.63 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.92 -0.54 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.96 -0.59 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.03 -0.58 39 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.12 -0.47 36 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.32 -0.44 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.60 -0.40 37 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 1.99 -0.35 37 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 1.46 -0.31 36 0 1,260 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 -0.27 37 0 608 0
29SEP26 29.00 C 0.77 0.77 0.77 0.77 -0.22 37 2 417 +2
29SEP26 30.00 C 0.00 0.00 0.00 0.53 -0.17 37 6 207 0
29SEP26 31.00 C 0.00 0.00 0.00 0.36 -0.12 37 0 123 0
29SEP26 32.00 C 0.32 0.32 0.32 0.23 -0.10 37 20 296 +20
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 411 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 81 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 19.00 C 0.00 0.00 0.00 7.95 -0.60 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.47 -0.62 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.99 -0.60 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.03 -0.61 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.16 -0.59 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.39 -0.44 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.64 -0.42 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.93 -0.43 36 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.32 -0.33 35 0 175 0
29OCT26 27.00 C 0.00 0.00 0.00 1.84 -0.32 36 0 300 0
29OCT26 28.00 C 0.00 0.00 0.00 1.45 -0.26 36 0 615 0
29OCT26 29.00 C 1.08 1.08 1.08 1.12 -0.23 37 2 519 -2
29OCT26 30.00 C 0.00 0.00 0.00 0.86 -0.21 37 6 165 +6
29OCT26 31.00 C 0.00 0.00 0.00 0.65 -0.17 37 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.48 -0.13 37 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.35 -0.11 37 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.25 -0.08 37 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 6 0
27NOV26 19.00 C 0.00 0.00 0.00 7.98 -0.61 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.51 -0.61 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.05 -0.57 33 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.16 -0.53 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.31 -0.50 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.65 -0.44 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.94 -0.46 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.22 -0.52 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.66 -0.40 36 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 2.18 -0.37 36 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.78 -0.33 36 0 17 0
27NOV26 29.00 C 0.00 0.00 0.00 1.43 -0.30 37 0 51 0
27NOV26 30.00 C 0.00 0.00 0.00 1.16 -0.25 37 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.96 -0.19 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.75 -0.20 38 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.58 -0.19 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.45 -0.16 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.35 -0.13 38 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.26 -0.12 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.51 -0.61 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.03 -0.61 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.56 -0.61 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.10 -0.62 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.65 -0.61 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.20 -0.59 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.35 -0.60 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.54 -0.50 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.80 -0.48 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.22 -0.39 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.50 -0.48 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.07 -0.33 38 0 129 0
30DEC26 27.00 C 2.48 2.48 2.48 2.62 -0.18 38 15 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.12 -0.25 37 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 1.74 -0.24 37 0 137 0
30DEC26 30.00 C 0.00 0.00 0.00 1.44 -0.25 37 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.20 -0.23 38 0 86 0
30DEC26 32.00 C 0.00 0.00 0.00 1.01 -0.18 38 0 61 0
30DEC26 33.00 C 0.00 0.00 0.00 0.83 -0.15 38 0 50 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 -0.13 38 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.11 38 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.09 38 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.07 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.07 38 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 9.64 -0.55 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.20 -0.55 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.75 -0.57 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.31 -0.59 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.90 -0.60 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.53 -0.55 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.74 -0.54 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.01 -0.51 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.35 -0.45 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.73 -0.39 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.17 -0.37 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.67 -0.35 38 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 3.27 -0.16 39 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 2.88 -0.24 39 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 2.53 -0.21 39 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 2.19 -0.23 39 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.91 -0.24 39 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.64 -0.23 39 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.42 -0.20 39 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 1.22 -0.19 39 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.03 -0.19 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.87 -0.19 38 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.76 -0.12 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.64 -0.12 38 0 5 0
29JUN27 18.00 C 0.00 0.00 0.00 9.52 -0.56 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.11 -0.56 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.72 -0.56 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.34 -0.55 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.96 -0.55 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.24 -0.51 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.59 -0.47 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.93 -0.48 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.35 -0.43 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.80 -0.42 38 0 49 0
29JUN27 26.00 C 0.00 0.00 0.00 4.33 -0.39 39 0 127 0
29JUN27 27.00 C 0.00 0.00 0.00 3.97 -0.29 39 0 91 0
29JUN27 28.00 C 0.00 0.00 0.00 3.57 -0.32 39 0 122 0
29JUN27 29.00 C 0.00 0.00 0.00 3.22 -0.29 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.90 -0.27 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.62 -0.25 40 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.35 -0.23 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.08 -0.23 40 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.88 -0.19 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.67 -0.19 40 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.48 -0.17 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.33 -0.15 39 0 2 0
29JUN27 38.00 C 1.32 1.32 1.32 1.17 -0.12 39 1 27 +1
TOTAL CALL 739 16,666 +188
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 222 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 416 0
28AUG26 25.00 P 0.30 0.30 0.30 0.31 +0.07 37 30 247 +20
28AUG26 26.00 P 0.61 0.61 0.60 0.61 +0.15 37 25 1,073 +25
28AUG26 27.00 P 1.05 1.20 1.05 1.09 +0.23 37 83 678 +59
28AUG26 28.00 P 0.00 0.00 0.00 1.72 +0.33 38 0 601 0
28AUG26 29.00 P 0.00 0.00 0.00 2.48 +0.38 38 0 181 0
28AUG26 30.00 P 0.00 0.00 0.00 3.33 +0.42 37 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 4.26 +0.46 38 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.27 +0.53 45 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 6.29 +0.57 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.22 +0.50 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.22 +0.50 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.22 +0.50 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.22 +0.50 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.22 +0.50 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 177 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 157 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 518 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.04 37 0 124 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 +0.05 36 0 1,718 0
29SEP26 25.00 P 0.75 0.75 0.71 0.70 +0.07 36 103 709 +103
29SEP26 26.00 P 1.20 1.20 1.12 1.12 +0.16 37 30 357 +20
29SEP26 27.00 P 1.59 1.59 1.57 1.61 +0.21 37 6 402 +6
29SEP26 28.00 P 0.00 0.00 0.00 2.20 +0.25 37 0 666 0
29SEP26 29.00 P 2.99 2.99 2.99 2.79 +0.22 35 3 344 +3
29SEP26 30.00 P 0.00 0.00 0.00 3.57 +0.28 35 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 4.47 +0.38 37 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.47 +0.53 42 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 6.43 +0.53 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.37 +0.55 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.33 +0.57 48 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.39 +0.67 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.36 +0.64 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.30 +0.58 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.30 +0.58 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.32 +0.60 65 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.23 +0.51 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 52 0
29OCT26 22.00 P 0.33 0.33 0.33 0.28 +0.04 37 5 39 +2
29OCT26 23.00 P 0.00 0.00 0.00 0.47 +0.06 37 0 101 0
29OCT26 24.00 P 0.75 0.75 0.75 0.72 +0.08 37 7 9 0
29OCT26 25.00 P 1.10 1.12 1.10 1.06 +0.12 37 3 40 +3
29OCT26 26.00 P 1.50 1.50 1.50 1.49 +0.16 38 20 324 +20
29OCT26 27.00 P 0.00 0.00 0.00 2.00 +0.20 38 0 365 0
29OCT26 28.00 P 0.00 0.00 0.00 2.60 +0.24 38 0 307 0
29OCT26 29.00 P 0.00 0.00 0.00 3.18 +0.19 37 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.91 +0.31 37 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.83 +0.48 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.70 +0.55 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.61 +0.42 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.55 +0.46 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.52 +0.48 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.46 +0.52 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.46 +0.58 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.38 +0.55 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.17 0.00 38 0 4 0
27NOV26 21.00 P 0.36 0.36 0.36 0.29 +0.01 38 36 51 +36
27NOV26 22.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
27NOV26 23.00 P 0.74 0.74 0.74 0.69 +0.03 38 2 20 +2
27NOV26 24.00 P 1.01 1.01 1.01 0.98 +0.05 38 5 5 +5
27NOV26 25.00 P 0.00 0.00 0.00 1.35 +0.08 38 0 51 0
27NOV26 26.00 P 1.84 1.85 1.79 1.80 +0.12 38 220 228 +192
27NOV26 27.00 P 2.37 2.41 2.31 2.32 +0.17 38 90 135 +60
27NOV26 28.00 P 0.00 0.00 0.00 2.91 +0.16 39 0 21 0
27NOV26 29.00 P 0.00 0.00 0.00 3.46 +0.08 37 0 25 0
27NOV26 30.00 P 0.00 0.00 0.00 4.17 +0.23 37 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.08 +0.28 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.90 +0.30 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.77 +0.33 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.68 +0.40 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.62 +0.43 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.58 +0.47 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 +0.03 38 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 +0.04 38 0 356 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 +0.07 38 0 129 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 +0.07 38 0 116 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 +0.07 38 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.31 +0.09 38 0 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.70 +0.11 37 0 80 0
30DEC26 26.00 P 2.14 2.14 2.14 2.16 +0.13 37 45 127 -31
30DEC26 27.00 P 0.00 0.00 0.00 2.71 +0.14 37 0 191 0
30DEC26 28.00 P 0.00 0.00 0.00 3.33 +0.19 38 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.05 +0.28 39 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.78 +0.31 40 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.54 +0.31 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.34 +0.33 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.19 +0.36 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.08 +0.40 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.95 +0.40 43 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.86 +0.45 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.77 +0.44 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.70 +0.49 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.68 +0.54 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.02 38 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 +0.03 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 +0.03 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.57 +0.04 39 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 +0.05 39 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.91 +0.06 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 +0.07 38 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.50 +0.09 38 0 38 0
30MAR27 24.00 P 0.00 0.00 0.00 1.89 +0.11 38 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.30 +0.11 38 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.79 +0.13 38 0 102 0
30MAR27 27.00 P 0.00 0.00 0.00 3.34 +0.14 38 0 144 0
30MAR27 28.00 P 0.00 0.00 0.00 3.94 +0.17 38 0 191 0
30MAR27 29.00 P 0.00 0.00 0.00 4.62 +0.23 38 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.33 +0.26 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.06 +0.31 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.85 +0.35 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.64 +0.36 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.48 +0.33 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.26 +0.31 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.20 +0.43 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.08 +0.38 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.99 +0.44 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.58 +0.04 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 +0.05 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 +0.05 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.90 +0.05 39 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 +0.06 39 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.31 +0.07 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.63 +0.10 39 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.97 +0.10 39 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.39 +0.11 39 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 2.85 +0.14 39 0 62 0
29JUN27 26.00 P 0.00 0.00 0.00 3.37 +0.17 39 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.93 +0.20 39 0 174 0
29JUN27 28.00 P 0.00 0.00 0.00 4.51 +0.22 39 0 77 0
29JUN27 29.00 P 0.00 0.00 0.00 5.16 +0.26 39 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.87 +0.33 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.56 +0.22 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.33 +0.26 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.09 +0.32 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.88 +0.32 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.72 +0.31 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.53 +0.30 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.43 +0.36 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.27 +0.34 41 0 0 0
TOTAL PUT 713 19,192 +525
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 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.07 0.00 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 0.00 32 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 1.82 -0.01 0 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 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 -0.01 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 29 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 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 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 21 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 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.91 0.00 22 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 0.00 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 0.73 -0.01 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 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.22 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.00 0.00 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 1.05 -0.01 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 0.37 -0.01 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 25 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 0.05 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 0.00 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 0.00 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 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.01 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 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 22 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.245
28AUG26 1.55 C 0.00 0.00 0.00 0.71 -0.04 98 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.66 -0.04 91 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.61 -0.04 84 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.56 -0.04 78 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.51 -0.04 71 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.46 -0.04 64 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.41 -0.04 58 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.36 -0.04 52 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.12 -0.03 43 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.07 -0.02 41 0 6 0
28AUG26 2.40 C 0.04 0.04 0.04 0.04 -0.02 42 2 57 0
28AUG26 2.50 C 0.03 0.03 0.03 0.02 -0.01 42 17 29 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.72 -0.03 69 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.67 -0.03 64 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.62 -0.03 59 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.57 -0.03 55 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.52 -0.04 50 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.16 -0.04 38 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.12 -0.03 40 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.08 -0.03 39 0 174 0
29SEP26 2.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 24 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 -0.01 41 0 302 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 -0.01 38 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.01 37 0 21 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.72 -0.04 53 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.68 -0.04 56 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.63 -0.04 52 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.58 -0.04 48 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.53 -0.04 44 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.49 -0.03 45 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.44 -0.04 41 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.32 -0.04 39 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.12 -0.03 40 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 5 0
29OCT26 2.60 C 0.00 0.00 0.00 0.07 -0.02 42 0 55 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 39 0 24 0
29OCT26 3.20 C 0.02 0.02 0.02 0.01 0.00 42 3 3 +3
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.59 -0.04 44 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.55 -0.03 45 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.50 -0.05 41 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.42 -0.04 40 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.35 -0.04 40 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.28 -0.04 38 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.04 -0.02 40 0 2 0
27NOV26 3.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.74 -0.04 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.69 -0.04 44 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.60 -0.04 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.52 -0.04 41 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.48 -0.04 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.37 -0.04 39 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.31 -0.04 39 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.26 -0.03 40 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.21 -0.03 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.17 -0.03 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 -0.02 39 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 0.00 41 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 0.00 39 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.76 -0.05 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.72 -0.04 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.68 -0.04 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.64 -0.04 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.60 -0.04 40 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.53 -0.04 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 -0.03 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.44 -0.03 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.28 -0.04 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.15 -0.02 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 -0.01 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.01 41 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.80 -0.04 43 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.72 -0.04 41 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.68 -0.04 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.65 -0.04 41 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.61 -0.04 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.58 -0.04 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.55 -0.04 41 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.52 -0.04 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.43 -0.04 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.39 -0.03 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.34 -0.03 40 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
TOTAL CALL 22 3,761 +3
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 +0.02 45 0 10 0
28AUG26 2.20 P 0.06 0.06 0.06 0.06 +0.01 37 6 18 +1
28AUG26 2.30 P 0.00 0.00 0.00 0.11 +0.02 36 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.19 +0.03 42 0 17 0
28AUG26 2.50 P 0.00 0.00 0.00 0.27 +0.04 41 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.36 +0.04 40 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.46 +0.04 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.56 +0.04 55 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.66 +0.05 62 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.76 +0.05 68 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.86 +0.05 75 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.96 +0.05 81 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.06 +0.05 86 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.16 +0.05 92 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.26 +0.05 97 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.36 +0.05 101 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.46 +0.05 106 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.56 +0.05 111 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.66 +0.05 115 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 40 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 +0.01 39 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 +0.01 39 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 +0.02 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 +0.03 40 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.31 +0.04 43 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.39 +0.04 43 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.48 +0.04 45 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.56 +0.03 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.66 +0.03 42 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.76 +0.04 47 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.86 +0.04 51 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.96 +0.05 55 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.06 +0.05 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.16 +0.05 62 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.26 +0.05 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.36 +0.05 69 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.46 +0.05 73 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.56 +0.05 76 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.66 +0.05 79 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.76 +0.05 82 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.86 +0.05 84 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.96 +0.05 87 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.06 +0.05 90 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.16 +0.05 92 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.26 +0.05 95 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.36 +0.05 97 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.46 +0.05 100 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.56 +0.05 102 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.66 +0.05 105 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.76 +0.05 107 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.01 +0.05 112 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29OCT26 1.95 P 0.03 0.03 0.03 0.05 +0.01 39 2 2 +2
29OCT26 2.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.42 +0.04 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.50 +0.04 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.58 +0.03 42 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.76 +0.03 39 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.86 +0.04 43 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.96 +0.04 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.06 +0.05 49 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.69 +0.03 44 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.78 +0.04 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.87 +0.04 44 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.96 +0.04 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.06 +0.04 44 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 36 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 37 0 4 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 +0.01 37 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.01 37 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 +0.02 39 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 +0.02 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.37 +0.02 39 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.45 +0.03 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 +0.04 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 +0.03 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 +0.04 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.88 +0.04 43 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 +0.04 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.06 +0.04 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 +0.04 43 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 +0.05 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.36 +0.05 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.46 +0.05 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.56 +0.05 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.66 +0.05 54 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.76 +0.05 56 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.86 +0.05 57 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.96 +0.05 59 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.06 +0.05 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.16 +0.05 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.26 +0.05 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.36 +0.05 66 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.46 +0.05 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.56 +0.05 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.66 +0.05 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.76 +0.05 73 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.01 +0.05 76 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 +0.02 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 +0.02 38 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 +0.03 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.42 +0.02 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.49 +0.02 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 +0.03 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.65 +0.03 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.73 +0.03 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.82 +0.04 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.99 +0.03 41 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.08 +0.03 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.17 +0.03 40 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.27 +0.04 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 +0.04 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 +0.05 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.56 +0.05 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.66 +0.05 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 +0.05 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.86 +0.05 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.96 +0.05 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.06 +0.05 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.16 +0.05 53 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.26 +0.05 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.36 +0.05 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.46 +0.05 58 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 0.00 36 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 +0.01 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.27 +0.01 37 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 +0.01 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.39 +0.02 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.46 +0.02 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.53 +0.02 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.76 +0.03 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.84 +0.03 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.93 +0.04 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.10 +0.03 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.19 +0.04 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.28 +0.04 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.37 +0.04 40 0 0 0
TOTAL PUT 8 2,041 +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$ 18.560
07AUG26 13.75 C 0.00 0.00 0.00 4.81 -0.89 0 0 0 0
07AUG26 14.00 C 0.00 0.00 0.00 4.56 -0.89 0 0 0 0
07AUG26 14.25 C 0.00 0.00 0.00 4.31 -0.89 0 0 0 0
07AUG26 14.50 C 0.00 0.00 0.00 4.06 -0.89 0 0 0 0
07AUG26 14.75 C 0.00 0.00 0.00 3.81 -0.89 0 0 0 0
07AUG26 15.00 C 0.00 0.00 0.00 3.56 -0.89 0 0 0 0
07AUG26 15.25 C 0.00 0.00 0.00 3.31 -0.89 0 0 0 0
07AUG26 15.50 C 0.00 0.00 0.00 3.06 -0.90 0 0 0 0
07AUG26 15.75 C 0.00 0.00 0.00 2.81 -0.90 0 0 0 0
07AUG26 16.00 C 0.00 0.00 0.00 2.56 -0.90 0 0 0 0
07AUG26 16.25 C 0.00 0.00 0.00 2.31 -0.90 0 0 0 0
07AUG26 16.50 C 0.00 0.00 0.00 2.06 -0.90 0 0 0 0
07AUG26 16.75 C 0.00 0.00 0.00 1.81 -0.90 0 0 0 0
07AUG26 17.00 C 0.00 0.00 0.00 1.56 -0.90 0 0 0 0
07AUG26 17.25 C 0.00 0.00 0.00 1.31 -0.90 0 0 0 0
07AUG26 17.50 C 0.00 0.00 0.00 1.07 -0.89 62 0 0 0
07AUG26 17.75 C 0.00 0.00 0.00 0.83 -0.88 59 0 0 0
07AUG26 18.00 C 0.00 0.00 0.00 0.58 -0.89 44 0 0 0
07AUG26 18.25 C 0.00 0.00 0.00 0.39 -0.84 51 0 0 0
07AUG26 18.50 C 0.27 0.27 0.27 0.24 -0.71 53 10 10 +10
07AUG26 18.75 C 0.25 0.25 0.15 0.13 -0.64 54 50 50 +35
07AUG26 19.00 C 0.00 0.00 0.00 0.06 -0.51 53 0 1 0
07AUG26 19.25 C 0.00 0.00 0.00 0.03 -0.38 56 0 16 0
07AUG26 19.50 C 0.02 0.02 0.02 0.01 -0.27 55 7 112 0
07AUG26 19.75 C 0.00 0.00 0.00 0.01 -0.18 66 0 46 0
07AUG26 20.00 C 0.02 0.02 0.02 0.01 -0.10 77 3 43 -3
07AUG26 20.50 C 0.00 0.00 0.00 0.01 -0.03 97 0 29 0
07AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 26 0
07AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 135 0 49 0
07AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 153 0 37 0
07AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 170 0 1 0
07AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 186 0 14 0
07AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 202 0 15 0
07AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1 0
07AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
07AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
07AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 300 0 54 0
07AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
07AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
14AUG26 14.00 C 0.00 0.00 0.00 4.57 -0.88 66 0 0 0
14AUG26 14.25 C 0.00 0.00 0.00 4.32 -0.88 62 0 0 0
14AUG26 14.50 C 0.00 0.00 0.00 4.07 -0.88 57 0 0 0
14AUG26 14.75 C 0.00 0.00 0.00 3.82 -0.88 52 0 0 0
14AUG26 15.00 C 0.00 0.00 0.00 3.57 -0.88 47 0 0 0
14AUG26 15.25 C 0.00 0.00 0.00 3.32 -0.88 41 0 0 0
14AUG26 15.50 C 0.00 0.00 0.00 3.07 -0.89 34 0 0 0
14AUG26 15.75 C 0.00 0.00 0.00 2.82 -0.89 0 0 0 0
14AUG26 16.00 C 0.00 0.00 0.00 2.57 -0.89 0 0 0 0
14AUG26 16.25 C 0.00 0.00 0.00 2.33 -0.88 44 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 2.09 -0.87 45 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 1.85 -0.86 44 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 1.62 -0.84 44 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 1.37 -0.85 38 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 1.15 -0.83 38 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 0.96 -0.80 40 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 0.79 -0.79 41 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 0.64 -0.71 42 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 0.50 -0.66 42 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 0.39 -0.58 43 0 0 0
14AUG26 19.00 C 0.41 0.41 0.30 0.30 -0.51 43 8 8 +8
14AUG26 19.25 C 0.22 0.22 0.22 0.22 -0.45 43 25 26 -15
14AUG26 19.50 C 0.24 0.24 0.24 0.17 -0.37 44 2 3 +2
14AUG26 19.75 C 0.24 0.24 0.19 0.12 -0.31 44 2 3 0
14AUG26 20.00 C 0.13 0.13 0.10 0.09 -0.25 45 10 16 +10
14AUG26 20.50 C 0.09 0.09 0.09 0.04 -0.16 45 1 7 0
14AUG26 21.00 C 0.09 0.09 0.09 0.02 -0.09 46 1 3 -1
14AUG26 21.50 C 0.04 0.04 0.04 0.01 -0.05 47 1 1 +1
14AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 1 0
14AUG26 22.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 1 0
14AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.08 -0.87 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.58 -0.87 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.08 -0.88 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.70 -0.76 81 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.18 -0.81 70 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.71 -0.79 67 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.13 -0.89 45 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.67 -0.82 45 0 3 0
28AUG26 16.50 C 2.90 2.90 2.88 2.19 -0.86 40 4 66 +3
28AUG26 17.00 C 0.00 0.00 0.00 1.79 -0.79 42 0 138 0
28AUG26 17.50 C 0.00 0.00 0.00 1.42 -0.77 42 0 120 0
28AUG26 18.00 C 1.42 1.42 1.15 1.15 -0.66 45 4 220 +3
28AUG26 18.50 C 1.17 1.17 0.87 0.87 -0.58 45 12 279 -2
28AUG26 19.00 C 0.81 0.81 0.81 0.63 -0.51 44 1 369 +1
28AUG26 19.50 C 0.69 0.69 0.64 0.46 -0.40 44 3 204 -1
28AUG26 20.00 C 0.54 0.54 0.36 0.33 -0.33 45 45 295 +34
28AUG26 21.00 C 0.33 0.33 0.18 0.16 -0.19 46 35 228 -16
28AUG26 22.00 C 0.17 0.17 0.10 0.07 -0.10 46 21 282 -15
28AUG26 23.00 C 0.08 0.08 0.05 0.03 -0.05 46 80 292 +33
28AUG26 24.00 C 0.04 0.04 0.04 0.01 -0.02 46 3 531 -3
28AUG26 25.00 C 0.02 0.02 0.02 0.01 -0.01 52 1 285 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 8.11 -0.87 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.61 -0.87 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.11 -0.87 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.62 -0.86 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.13 -0.86 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.61 -0.89 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.17 -0.85 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.73 -0.80 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.27 -0.79 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.82 -0.77 49 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.30 -0.94 42 0 15 0
29SEP26 16.00 C 3.04 3.04 3.04 2.89 -0.82 42 1 21 +1
29SEP26 16.50 C 2.74 2.74 2.74 2.50 -0.81 42 20 276 +5
29SEP26 17.00 C 2.36 2.36 2.36 2.14 -0.76 42 1 857 0
29SEP26 17.50 C 2.32 2.32 1.79 1.80 -0.73 41 4 335 +2
29SEP26 18.00 C 1.92 1.92 1.56 1.56 -0.62 43 7 334 +1
29SEP26 18.50 C 1.65 1.65 1.31 1.28 -0.58 42 3 202 0
29SEP26 19.00 C 1.31 1.31 1.14 1.11 -0.46 44 4 348 -1
29SEP26 19.50 C 1.03 1.03 0.90 0.90 -0.45 44 35 444 +27
29SEP26 20.00 C 0.77 0.77 0.77 0.73 -0.41 43 12 347 +12
29SEP26 21.00 C 0.72 0.72 0.58 0.48 -0.32 44 5 307 +1
29SEP26 22.00 C 0.45 0.45 0.36 0.30 -0.23 44 8 152 +4
29SEP26 23.00 C 0.36 0.36 0.23 0.18 -0.16 44 28 409 +1
29SEP26 24.00 C 0.21 0.21 0.21 0.11 -0.11 44 14 650 -1
29SEP26 25.00 C 0.14 0.14 0.14 0.06 -0.07 43 1 311 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 188 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 160 0
29SEP26 28.00 C 0.05 0.05 0.05 0.01 -0.02 43 2 262 -2
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 148 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.22 -0.82 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.73 -0.85 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.39 -0.72 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.82 -0.90 46 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.40 -0.84 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.95 -0.83 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.62 -0.72 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.13 -0.79 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.81 -0.71 44 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.45 -0.67 43 0 47 0
29OCT26 17.50 C 0.00 0.00 0.00 2.10 -0.68 41 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.83 -0.63 42 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 1.59 -0.58 42 0 103 0
29OCT26 19.00 C 1.79 1.79 1.42 1.37 -0.54 42 30 181 +8
29OCT26 19.50 C 1.24 1.24 1.24 1.19 -0.48 43 15 121 +15
29OCT26 20.00 C 0.00 0.00 0.00 1.02 -0.43 43 0 70 0
29OCT26 21.00 C 0.91 0.91 0.91 0.75 -0.35 43 2 82 0
29OCT26 22.00 C 0.00 0.00 0.00 0.53 -0.27 43 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.36 -0.22 43 0 105 0
29OCT26 24.00 C 0.00 0.00 0.00 0.25 -0.16 43 0 177 0
29OCT26 25.00 C 0.25 0.25 0.25 0.17 -0.12 43 1 127 +1
29OCT26 26.00 C 0.00 0.00 0.00 0.11 -0.09 43 0 135 0
29OCT26 27.00 C 0.15 0.15 0.15 0.07 -0.07 43 16 90 -2
29OCT26 28.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 89 0
29OCT26 29.00 C 0.11 0.11 0.11 0.03 -0.03 43 9 69 +7
27NOV26 14.50 C 0.00 0.00 0.00 4.61 -0.77 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.20 -0.69 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.81 -0.70 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.43 -0.69 46 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.09 -0.66 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.74 -0.66 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.37 -0.66 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.10 -0.63 42 0 0 0
27NOV26 18.50 C 1.95 1.95 1.93 1.85 -0.60 42 8 8 +8
27NOV26 19.00 C 2.08 2.08 2.08 1.66 -0.54 43 15 45 +15
27NOV26 19.50 C 0.00 0.00 0.00 1.47 -0.49 43 0 60 0
27NOV26 20.00 C 0.00 0.00 0.00 1.29 -0.47 43 0 5 0
27NOV26 21.00 C 0.00 0.00 0.00 1.00 -0.39 44 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.75 -0.33 43 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.56 -0.26 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.41 -0.21 43 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.30 -0.17 43 0 12 0
27NOV26 26.00 C 0.00 0.00 0.00 0.21 -0.14 43 0 5 0
27NOV26 27.00 C 0.26 0.26 0.26 0.15 -0.11 43 30 36 +30
27NOV26 28.00 C 0.26 0.26 0.26 0.11 -0.08 43 30 90 +30
27NOV26 29.00 C 0.00 0.00 0.00 0.08 -0.06 43 0 86 0
30DEC26 10.50 C 0.00 0.00 0.00 8.37 -0.78 64 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.79 -0.85 52 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.42 -0.82 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.95 -0.81 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.49 -0.81 53 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.04 -0.79 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.61 -0.77 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.20 -0.77 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.79 -0.75 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.37 -0.76 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.02 -0.67 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.67 -0.65 46 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.34 -0.62 46 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.03 -0.59 45 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.62 -0.68 42 0 99 0
30DEC26 18.00 C 2.75 2.75 2.75 2.36 -0.59 42 1 94 0
30DEC26 18.50 C 0.00 0.00 0.00 2.12 -0.60 42 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 1.93 -0.53 43 0 105 0
30DEC26 19.50 C 0.00 0.00 0.00 1.74 -0.49 43 0 499 0
30DEC26 20.00 C 0.00 0.00 0.00 1.56 -0.47 43 0 393 0
30DEC26 21.00 C 0.00 0.00 0.00 1.25 -0.41 44 0 150 0
30DEC26 22.00 C 0.00 0.00 0.00 1.00 -0.33 44 0 257 0
30DEC26 23.00 C 0.00 0.00 0.00 0.78 -0.28 44 0 52 0
30DEC26 24.00 C 0.85 0.85 0.66 0.61 -0.23 44 5 39 +1
30DEC26 25.00 C 0.66 0.66 0.66 0.47 -0.19 44 1 162 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 -0.16 43 0 86 0
30DEC26 27.00 C 0.37 0.37 0.37 0.27 -0.13 43 1 67 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.10 43 0 92 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.08 43 0 118 0
30DEC26 30.00 C 0.24 0.24 0.24 0.12 -0.07 43 2 118 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 253 0
30MAR27 10.50 C 0.00 0.00 0.00 8.37 -0.82 45 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.89 -0.84 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.44 -0.84 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.17 -0.66 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.74 -0.66 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.20 -0.77 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.80 -0.76 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.43 -0.74 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.05 -0.73 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.70 -0.80 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.35 -0.83 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.04 -0.81 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.73 -0.78 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.48 -0.69 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.27 -0.56 44 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.99 -0.56 43 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 2.73 -0.55 43 0 202 0
30MAR27 19.00 C 0.00 0.00 0.00 2.52 -0.56 43 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 2.32 -0.52 43 0 171 0
30MAR27 20.00 C 2.30 2.30 2.30 2.16 -0.48 43 2 264 +2
30MAR27 21.00 C 0.00 0.00 0.00 1.84 -0.44 43 0 210 0
30MAR27 22.00 C 1.81 1.81 1.81 1.55 -0.39 43 3 53 +3
30MAR27 23.00 C 0.00 0.00 0.00 1.30 -0.34 43 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.08 -0.30 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.90 -0.27 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.75 -0.23 43 0 22 0
30MAR27 27.00 C 0.88 0.88 0.88 0.62 -0.20 43 30 56 +30
30MAR27 28.00 C 0.68 0.68 0.68 0.52 -0.17 43 1 49 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 -0.15 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 -0.13 43 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 -0.11 43 0 30 0
30MAR27 32.00 C 0.40 0.40 0.40 0.24 -0.10 43 2 13 +2
30MAR27 33.00 C 0.31 0.31 0.31 0.20 -0.08 43 1 24 +1
30MAR27 34.00 C 0.29 0.29 0.29 0.17 -0.06 43 30 217 +30
29JUN27 12.50 C 0.00 0.00 0.00 6.93 -0.64 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.54 -0.63 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.16 -0.62 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.79 -0.61 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.44 -0.60 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.10 -0.59 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.78 -0.58 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.39 -0.65 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.19 -0.56 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.91 -0.54 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.65 -0.53 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.37 -0.55 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.20 -0.58 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 2.99 -0.53 45 0 9 0
29JUN27 19.50 C 0.00 0.00 0.00 2.79 -0.53 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.61 -0.49 45 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 2.25 -0.46 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.96 -0.40 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.68 -0.38 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.46 -0.33 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 -0.31 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.09 -0.26 44 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 0.93 -0.25 44 0 23 0
29JUN27 28.00 C 0.00 0.00 0.00 0.81 -0.21 44 0 6 0
29JUN27 29.00 C 0.00 0.00 0.00 0.70 -0.19 44 0 27 0
TOTAL CALL 709 19,220 +317
07AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
07AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
07AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
07AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
07AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
07AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
07AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
07AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
07AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
07AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
07AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 21 0
07AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
07AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
07AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
07AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
07AUG26 17.75 P 0.01 0.02 0.01 0.02 +0.01 60 16 40 +14
07AUG26 18.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 21 0
07AUG26 18.25 P 0.05 0.05 0.05 0.10 +0.07 57 15 19 +15
07AUG26 18.50 P 0.10 0.19 0.10 0.19 +0.15 56 90 95 +72
07AUG26 18.75 P 0.07 0.33 0.07 0.33 +0.25 57 94 103 +78
07AUG26 19.00 P 0.15 0.51 0.15 0.52 +0.38 60 26 44 +12
07AUG26 19.25 P 0.00 0.00 0.00 0.74 +0.51 67 0 4 0
07AUG26 19.50 P 0.42 1.00 0.36 0.98 +0.62 77 37 138 -3
07AUG26 19.75 P 0.00 0.00 0.00 1.23 +0.74 90 0 82 0
07AUG26 20.00 P 1.20 1.20 1.20 1.48 +0.79 104 4 71 0
07AUG26 20.50 P 0.00 0.00 0.00 1.99 +0.90 136 0 29 -16
07AUG26 21.00 P 0.00 0.00 0.00 2.49 +0.92 159 0 15 0
07AUG26 21.50 P 0.00 0.00 0.00 2.99 +0.92 182 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 3.49 +0.92 204 0 0 0
07AUG26 22.50 P 0.00 0.00 0.00 3.99 +0.92 225 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 4.49 +0.92 244 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 4.99 +0.92 263 0 0 0
07AUG26 24.00 P 0.00 0.00 0.00 5.49 +0.92 282 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 5.99 +0.92 300 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 6.49 +0.92 318 0 0 0
07AUG26 25.50 P 0.00 0.00 0.00 6.99 +0.92 334 0 0 0
07AUG26 26.00 P 0.00 0.00 0.00 7.49 +0.92 350 0 0 0
07AUG26 26.50 P 0.00 0.00 0.00 7.99 +0.92 365 0 0 0
07AUG26 27.00 P 0.00 0.00 0.00 8.49 +0.92 380 0 0 0
07AUG26 27.50 P 0.00 0.00 0.00 8.99 +0.92 395 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 9.49 +0.92 409 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 9.99 +0.92 424 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 10.49 +0.92 438 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 10.99 +0.92 451 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 11.49 +0.92 465 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 11.99 +0.92 478 0 0 0
14AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
14AUG26 16.75 P 0.03 0.05 0.03 0.03 +0.02 44 10 10 +10
14AUG26 17.00 P 0.05 0.05 0.05 0.05 +0.03 44 2 2 +1
14AUG26 17.25 P 0.09 0.09 0.09 0.08 +0.05 44 2 2 +2
14AUG26 17.50 P 0.11 0.13 0.11 0.12 +0.07 44 9 18 +9
14AUG26 17.75 P 0.00 0.00 0.00 0.18 +0.11 45 0 0 0
14AUG26 18.00 P 0.13 0.23 0.13 0.25 +0.15 44 9 16 +7
14AUG26 18.25 P 0.37 0.37 0.37 0.35 +0.21 45 1 6 +1
14AUG26 18.50 P 0.00 0.00 0.00 0.46 +0.27 45 0 2 0
14AUG26 18.75 P 0.00 0.00 0.00 0.60 +0.34 45 0 1 0
14AUG26 19.00 P 0.00 0.00 0.00 0.76 +0.42 46 0 2 0
14AUG26 19.25 P 0.87 0.87 0.87 0.88 +0.43 41 8 12 +8
14AUG26 19.50 P 0.00 0.00 0.00 1.13 +0.56 48 0 0 0
14AUG26 19.75 P 0.81 0.85 0.81 1.34 +0.63 49 30 30 +30
14AUG26 20.00 P 0.00 0.00 0.00 1.56 +0.68 51 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 1.99 +0.74 49 0 15 0
14AUG26 21.00 P 0.00 0.00 0.00 2.49 +0.82 58 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 2.99 +0.82 66 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 3.49 +0.90 74 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 3.99 +0.92 82 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 4.49 +0.91 89 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 4.99 +0.92 95 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 5.49 +0.92 102 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 5.99 +0.92 108 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 6.49 +0.92 115 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 6.99 +0.92 121 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 7.49 +0.92 127 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 7.99 +0.92 133 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 8.49 +0.92 138 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 8.99 +0.92 143 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 9.49 +0.92 148 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 9.99 +0.92 153 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 10.49 +0.92 158 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 10.99 +0.92 163 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 109 0
28AUG26 14.50 P 0.02 0.02 0.02 0.01 0.00 46 7 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 144 0
28AUG26 15.50 P 0.05 0.05 0.05 0.05 +0.03 47 5 230 0
28AUG26 16.00 P 0.07 0.10 0.07 0.09 +0.05 46 7 844 0
28AUG26 16.50 P 0.11 0.15 0.11 0.15 +0.08 46 14 241 -13
28AUG26 17.00 P 0.19 0.24 0.19 0.24 +0.12 45 13 217 +10
28AUG26 17.50 P 0.23 0.37 0.23 0.37 +0.17 45 14 222 +12
28AUG26 18.00 P 0.38 0.50 0.38 0.55 +0.24 45 25 483 +13
28AUG26 18.50 P 0.60 0.60 0.60 0.79 +0.33 46 1 299 0
28AUG26 19.00 P 0.80 1.00 0.80 1.09 +0.44 47 13 610 +3
28AUG26 19.50 P 1.20 1.20 1.20 1.42 +0.53 47 2 244 -2
28AUG26 20.00 P 1.39 1.84 1.39 1.80 +0.62 49 19 120 -11
28AUG26 21.00 P 0.00 0.00 0.00 2.64 +0.73 52 0 131 0
28AUG26 22.00 P 0.00 0.00 0.00 3.56 +0.82 55 0 78 0
28AUG26 23.00 P 0.00 0.00 0.00 4.49 +0.81 56 0 51 0
28AUG26 24.00 P 0.00 0.00 0.00 5.49 +0.87 64 0 31 0
28AUG26 25.00 P 0.00 0.00 0.00 6.49 +0.92 72 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 7.49 +0.92 79 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.49 +0.92 86 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.49 +0.92 93 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.49 +0.92 99 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.49 +0.92 105 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.44 +0.87 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.44 +0.87 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 295 0
29SEP26 14.00 P 0.09 0.09 0.09 0.05 +0.02 43 8 285 +8
29SEP26 14.50 P 0.10 0.11 0.10 0.09 +0.03 44 18 168 +3
29SEP26 15.00 P 0.14 0.14 0.14 0.14 +0.05 44 4 296 +4
29SEP26 15.50 P 0.00 0.00 0.00 0.20 +0.07 43 0 295 0
29SEP26 16.00 P 0.24 0.31 0.24 0.30 +0.10 44 3 350 +2
29SEP26 16.50 P 0.40 0.40 0.40 0.42 +0.14 44 1 659 0
29SEP26 17.00 P 0.45 0.54 0.45 0.57 +0.18 44 9 1,202 +2
29SEP26 17.50 P 0.00 0.00 0.00 0.75 +0.24 44 0 257 0
29SEP26 18.00 P 0.80 0.96 0.80 0.96 +0.30 44 9 414 0
29SEP26 18.50 P 0.88 1.21 0.88 1.21 +0.37 44 18 411 -2
29SEP26 19.00 P 0.00 0.00 0.00 1.49 +0.43 45 0 243 0
29SEP26 19.50 P 1.54 1.70 1.54 1.81 +0.48 45 16 283 +15
29SEP26 20.00 P 1.94 1.97 1.94 2.15 +0.54 46 30 160 +23
29SEP26 21.00 P 0.00 0.00 0.00 2.92 +0.64 47 0 198 0
29SEP26 22.00 P 0.00 0.00 0.00 3.77 +0.72 49 0 80 0
29SEP26 23.00 P 0.00 0.00 0.00 4.67 +0.79 51 0 729 0
29SEP26 24.00 P 0.00 0.00 0.00 5.59 +0.82 52 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.58 +0.92 57 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.49 +0.90 54 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.49 +0.88 59 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.49 +0.90 63 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.49 +0.92 67 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.49 +0.92 71 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.44 +0.87 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.44 +0.87 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.44 +0.87 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.44 +0.87 0 0 0 0
29OCT26 12.50 P 0.06 0.06 0.06 0.04 +0.02 45 1 4 +1
29OCT26 13.00 P 0.10 0.10 0.10 0.06 +0.02 44 1 5 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 +0.03 44 0 2 0
29OCT26 14.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 3 0
29OCT26 14.50 P 0.19 0.19 0.19 0.19 +0.06 43 1 39 0
29OCT26 15.00 P 0.00 0.00 0.00 0.26 +0.08 43 0 98 0
29OCT26 15.50 P 0.00 0.00 0.00 0.36 +0.10 43 0 106 0
29OCT26 16.00 P 0.50 0.50 0.50 0.49 +0.14 43 2 91 0
29OCT26 16.50 P 0.00 0.00 0.00 0.63 +0.17 43 0 103 0
29OCT26 17.00 P 0.00 0.00 0.00 0.80 +0.21 43 0 119 0
29OCT26 17.50 P 0.75 0.88 0.75 0.99 +0.26 43 24 126 +10
29OCT26 18.00 P 1.02 1.15 1.02 1.22 +0.32 43 16 138 +15
29OCT26 18.50 P 1.23 1.23 1.23 1.47 +0.36 44 1 150 +1
29OCT26 19.00 P 0.00 0.00 0.00 1.75 +0.41 44 0 80 0
29OCT26 19.50 P 1.97 1.97 1.97 2.08 +0.49 45 12 91 0
29OCT26 20.00 P 0.00 0.00 0.00 2.40 +0.52 44 0 245 0
29OCT26 21.00 P 0.00 0.00 0.00 3.14 +0.60 45 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 3.95 +0.67 47 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 4.67 +0.60 42 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.59 +0.66 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.58 +0.80 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.51 +0.79 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.49 +0.84 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.49 +0.90 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.49 +0.87 56 0 0 0
27NOV26 14.50 P 0.29 0.32 0.29 0.30 +0.08 43 2 2 +2
27NOV26 15.00 P 0.37 0.37 0.37 0.40 +0.10 43 2 13 +2
27NOV26 15.50 P 0.45 0.47 0.45 0.52 +0.12 43 11 21 +11
27NOV26 16.00 P 0.00 0.00 0.00 0.66 +0.15 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.83 +0.20 44 0 0 0
27NOV26 17.00 P 0.87 0.88 0.87 1.01 +0.23 44 5 5 +5
27NOV26 17.50 P 0.00 0.00 0.00 1.22 +0.28 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.45 +0.32 44 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 1.70 +0.36 44 0 16 0
27NOV26 19.00 P 1.63 1.63 1.63 1.99 +0.41 44 2 45 +2
27NOV26 19.50 P 0.00 0.00 0.00 2.30 +0.46 44 0 160 0
27NOV26 20.00 P 0.00 0.00 0.00 2.61 +0.49 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.35 +0.57 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.13 +0.64 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.76 +0.48 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.63 +0.54 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.59 +0.64 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.59 +0.76 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.50 +0.79 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.50 +0.86 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.49 +0.87 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 7 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 +0.04 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 +0.06 44 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 +0.06 43 0 53 0
30DEC26 14.00 P 0.35 0.35 0.35 0.33 +0.08 43 11 65 +6
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.11 44 1 139 +1
30DEC26 15.00 P 0.00 0.00 0.00 0.55 +0.13 44 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.69 +0.16 44 0 189 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 +0.18 43 0 208 0
30DEC26 16.50 P 0.98 0.98 0.98 0.98 +0.19 43 2 117 0
30DEC26 17.00 P 1.04 1.20 1.04 1.20 +0.25 43 37 956 +33
30DEC26 17.50 P 1.40 1.40 1.40 1.40 +0.27 43 1 132 0
30DEC26 18.00 P 0.00 0.00 0.00 1.66 +0.33 43 0 93 0
30DEC26 18.50 P 0.00 0.00 0.00 1.91 +0.36 43 0 113 0
30DEC26 19.00 P 2.02 2.02 2.02 2.19 +0.41 43 1 93 0
30DEC26 19.50 P 0.00 0.00 0.00 2.50 +0.45 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.84 +0.51 44 0 394 0
30DEC26 21.00 P 3.50 3.50 3.50 3.50 +0.54 44 1 193 +1
30DEC26 22.00 P 0.00 0.00 0.00 4.29 +0.61 45 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 4.87 +0.43 40 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 5.73 +0.49 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.59 +0.51 39 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.66 +0.71 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.51 +0.70 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.50 +0.78 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.49 +0.83 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.49 +0.89 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.44 +0.86 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.48 +0.91 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.44 +0.87 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.44 +0.87 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 +0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 +0.04 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.23 +0.05 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 +0.07 43 0 15 0
30MAR27 13.00 P 0.43 0.43 0.43 0.39 +0.08 43 2 5 +2
30MAR27 13.50 P 0.00 0.00 0.00 0.50 +0.11 43 0 25 0
30MAR27 14.00 P 0.58 0.58 0.58 0.61 +0.12 43 2 99 +2
30MAR27 14.50 P 0.00 0.00 0.00 0.75 +0.15 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.89 +0.16 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.06 +0.19 43 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 +0.20 43 0 82 0
30MAR27 16.50 P 0.00 0.00 0.00 1.41 +0.22 43 0 59 0
30MAR27 17.00 P 0.00 0.00 0.00 1.62 +0.25 43 0 335 0
30MAR27 17.50 P 0.00 0.00 0.00 1.85 +0.29 43 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.09 +0.31 42 0 37 0
30MAR27 18.50 P 0.00 0.00 0.00 2.37 +0.36 43 0 197 0
30MAR27 19.00 P 0.00 0.00 0.00 2.64 +0.38 43 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 2.94 +0.41 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.26 +0.45 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.94 +0.51 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.69 +0.58 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.46 +0.59 45 0 25 0
30MAR27 24.00 P 6.20 6.20 6.20 6.20 +0.58 43 1 1 +1
30MAR27 25.00 P 0.00 0.00 0.00 7.11 +0.69 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.97 +0.72 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.86 +0.78 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.77 +0.81 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.69 +0.80 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.56 +0.83 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.59 +0.92 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.48 +0.85 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.44 +0.84 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.44 +0.86 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.60 +0.12 44 0 19 0
29JUN27 13.00 P 0.00 0.00 0.00 0.71 +0.13 44 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.86 +0.16 44 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.99 +0.16 43 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 1.15 +0.17 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.31 +0.19 43 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.49 +0.21 43 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.70 +0.22 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.91 +0.24 42 0 16 0
29JUN27 17.00 P 1.94 1.96 1.94 2.16 +0.28 42 26 81 +25
29JUN27 17.50 P 0.00 0.00 0.00 2.40 +0.30 42 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.65 +0.31 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 2.93 +0.34 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.22 +0.37 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.51 +0.38 42 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.86 +0.44 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.49 +0.47 42 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.20 +0.52 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 5.94 +0.55 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.70 +0.58 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.46 +0.45 41 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.28 +0.49 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.18 +0.57 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.02 +0.57 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.90 +0.60 41 0 0 0
TOTAL PUT 754 20,797 +427
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$ 9.335
28AUG26 6.00 C 0.00 0.00 0.00 3.34 +0.01 95 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.09 +0.01 86 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.84 +0.03 78 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.59 +0.02 70 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.34 +0.03 63 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.09 0.00 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.84 +0.01 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.59 +0.01 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.34 +0.01 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.10 +0.03 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.87 +0.02 40 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.66 0.00 39 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.49 +0.02 40 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.33 +0.01 38 0 41 0
28AUG26 9.50 C 0.23 0.24 0.23 0.23 +0.01 38 7 57 0
28AUG26 9.75 C 0.10 0.12 0.08 0.15 0.00 38 34 141 +12
28AUG26 10.00 C 0.07 0.07 0.07 0.10 0.00 39 3 97 0
28AUG26 10.50 C 0.05 0.05 0.05 0.04 0.00 40 1 93 -1
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 43 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 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.59 +0.03 76 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.34 +0.01 70 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.09 +0.01 64 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.84 +0.03 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.59 +0.02 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.34 +0.02 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 0.00 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 +0.01 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.60 +0.02 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 +0.03 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.16 +0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.94 0.00 36 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 +0.05 39 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 +0.02 37 0 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.04 37 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 +0.04 38 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.33 +0.02 38 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 110 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 42 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 3.34 +0.01 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.09 +0.01 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.84 0.00 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.59 +0.02 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.34 -0.01 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.09 0.00 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.85 +0.02 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.61 -0.03 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.39 -0.02 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.22 -0.01 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.09 +0.03 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.94 +0.04 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.77 +0.01 36 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.66 +0.03 37 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.55 +0.02 37 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.46 +0.03 37 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.38 +0.01 37 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.27 +0.02 38 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 33 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 +0.01 40 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 0.02 +0.01 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.35 0.00 38 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.11 +0.02 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.88 +0.02 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.67 +0.01 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.46 -0.04 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.29 -0.04 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.14 -0.02 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.04 +0.02 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.87 0.00 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.75 0.00 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.64 -0.01 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.57 +0.01 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 0.00 39 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.59 +0.03 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.34 +0.01 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.09 +0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.84 0.00 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.61 +0.04 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.40 +0.05 39 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.18 +0.04 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 +0.04 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 +0.04 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 +0.05 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.44 +0.05 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.28 +0.04 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 +0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 +0.01 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 +0.03 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 +0.01 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 0.00 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 0.00 37 0 38 0
30DEC26 11.00 C 0.29 0.29 0.29 0.34 0.00 37 1 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 0.00 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 39 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 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 3.41 +0.04 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.19 +0.03 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.98 +0.04 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.77 +0.04 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.57 +0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.37 +0.03 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.19 +0.04 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.01 +0.04 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 +0.05 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.69 +0.04 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.54 +0.02 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 +0.02 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.27 +0.01 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.17 +0.05 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.07 +0.06 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.99 +0.03 39 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 +0.02 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.72 +0.03 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 0.00 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
30MAR27 12.00 C 0.31 0.31 0.31 0.37 0.00 37 1 1 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.51 +0.05 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.29 +0.05 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.09 +0.05 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.89 +0.05 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.70 +0.05 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.52 +0.05 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.34 +0.04 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.18 +0.04 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.02 +0.02 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.87 +0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.73 +0.02 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.57 0.00 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.46 +0.02 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.34 +0.01 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.25 +0.02 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.15 +0.01 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 1.06 +0.01 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 +0.01 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.76 +0.01 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 +0.01 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 +0.02 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 +0.01 38 0 4 0
TOTAL CALL 47 3,820 +12
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
28AUG26 8.00 P 0.03 0.03 0.03 0.03 0.00 40 15 72 -15
28AUG26 8.25 P 0.07 0.07 0.07 0.05 -0.01 38 30 226 -30
28AUG26 8.50 P 0.17 0.17 0.08 0.09 -0.01 37 34 379 -33
28AUG26 8.75 P 0.00 0.00 0.00 0.17 0.00 39 0 141 0
28AUG26 9.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 57 0
28AUG26 9.25 P 0.38 0.38 0.36 0.39 -0.02 40 33 75 +14
28AUG26 9.50 P 0.00 0.00 0.00 0.54 -0.01 40 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.72 0.00 41 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.90 -0.03 39 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.38 -0.01 48 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.85 0.00 52 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.35 +0.02 61 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.88 +0.04 79 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.32 0.00 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.83 +0.02 77 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.36 +0.03 97 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.86 +0.03 104 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.34 +0.01 102 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.84 +0.02 108 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.34 -0.01 114 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.84 +0.06 119 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 0.00 37 0 51 0
29SEP26 8.00 P 0.09 0.10 0.09 0.11 0.00 38 19 23 -6
29SEP26 8.25 P 0.00 0.00 0.00 0.17 0.00 38 0 32 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 0.00 38 0 21 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 0.00 38 0 60 0
29SEP26 9.00 P 0.51 0.51 0.51 0.45 +0.01 39 36 60 +36
29SEP26 9.25 P 0.56 0.56 0.55 0.58 +0.01 39 68 128 +68
29SEP26 9.50 P 0.00 0.00 0.00 0.73 +0.01 40 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 +0.01 40 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.01 41 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.48 +0.01 43 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 +0.04 46 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.41 0.00 50 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.88 -0.01 52 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 +0.02 57 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.87 +0.01 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 0.00 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 +0.01 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.35 +0.02 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.85 +0.02 76 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.35 0.00 80 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.84 0.00 81 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 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 0.00 37 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 0.00 39 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 6 0
29OCT26 7.75 P 0.12 0.12 0.12 0.15 +0.01 39 10 10 +8
29OCT26 8.00 P 0.22 0.22 0.22 0.20 +0.01 38 1 4 +1
29OCT26 8.25 P 0.00 0.00 0.00 0.27 +0.01 38 0 11 0
29OCT26 8.50 P 0.00 0.00 0.00 0.34 0.00 38 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.57 +0.02 39 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.70 +0.01 39 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.85 +0.01 39 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 1.01 0.00 40 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.18 +0.02 40 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.56 +0.02 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.97 0.00 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.43 +0.02 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.89 0.00 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.37 0.00 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.87 -0.01 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.36 0.00 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.10 -0.01 37 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.53 0.00 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.64 -0.01 37 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.77 -0.01 37 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.93 -0.01 38 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.09 -0.02 39 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.25 -0.02 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.63 -0.01 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.04 -0.02 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.47 -0.01 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.93 +0.02 43 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.40 0.00 45 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.87 -0.01 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.36 -0.01 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 36 0 9 0
30DEC26 6.25 P 0.06 0.06 0.06 0.04 0.00 38 1 8 -1
30DEC26 6.50 P 0.08 0.08 0.08 0.06 0.00 38 1 9 -1
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 -0.01 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 -0.01 37 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 0.00 37 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 -0.01 37 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 0.00 37 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 -0.02 37 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 -0.02 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.15 -0.02 37 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.31 -0.02 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.67 -0.04 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.06 -0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.50 -0.01 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.93 -0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 -0.02 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.87 -0.02 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.36 -0.02 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.86 -0.01 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.35 -0.04 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.85 -0.04 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.35 -0.03 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.84 0.00 55 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 0.11 +0.01 39 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 0.24 +0.01 39 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 0.00 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 -0.01 37 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 0.00 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 0.00 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 0.00 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 -0.02 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.23 -0.02 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.34 -0.02 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.49 -0.01 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.84 -0.01 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.21 -0.02 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.60 -0.05 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.02 -0.02 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.44 -0.05 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.89 -0.05 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.36 -0.04 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.86 -0.02 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.35 -0.04 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.85 -0.04 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.35 -0.03 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.84 0.00 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 0.00 38 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 -0.01 38 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.48 -0.02 38 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.57 -0.01 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.67 -0.01 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.77 -0.02 38 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.88 -0.02 38 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 1.01 -0.01 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.14 -0.01 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 -0.02 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.42 -0.02 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.57 -0.02 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.73 -0.02 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.06 -0.01 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.41 -0.04 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.80 -0.01 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.19 -0.05 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.60 -0.05 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.03 -0.05 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.46 -0.06 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.90 -0.05 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.35 -0.06 37 0 0 0
TOTAL PUT 248 3,863 +41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 39.340
28AUG26 27.00 C 0.00 0.00 0.00 12.40 -1.98 63 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.42 -1.99 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.45 -1.96 65 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.52 -1.93 68 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 8.55 -1.95 64 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.68 -1.88 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.84 -1.80 67 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.91 -1.82 62 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 5.18 -1.76 64 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 4.57 -1.58 68 0 65 0
28AUG26 37.00 C 0.00 0.00 0.00 3.80 -1.61 64 0 133 0
28AUG26 38.00 C 0.00 0.00 0.00 3.16 -1.42 63 0 164 0
28AUG26 39.00 C 3.30 3.30 2.68 2.69 -1.28 64 40 225 0
28AUG26 40.00 C 2.94 2.94 2.03 2.16 -1.32 63 88 633 -19
28AUG26 41.00 C 2.57 2.57 1.90 1.83 -1.17 64 48 253 +17
28AUG26 42.00 C 2.19 2.19 1.53 1.51 -0.96 65 21 390 -14
28AUG26 43.00 C 1.76 1.76 1.72 1.23 -0.91 65 30 342 -30
28AUG26 44.00 C 1.00 1.01 1.00 0.98 -0.81 65 14 459 -4
28AUG26 45.00 C 1.36 1.36 0.85 0.77 -0.76 65 156 373 -120
28AUG26 46.00 C 0.66 0.74 0.66 0.61 -0.65 65 10 91 +8
28AUG26 47.00 C 0.88 0.88 0.52 0.47 -0.56 65 445 811 +56
28AUG26 48.00 C 0.00 0.00 0.00 0.36 -0.48 64 0 285 0
28AUG26 49.00 C 0.62 0.62 0.62 0.28 -0.40 65 20 196 -20
28AUG26 50.00 C 0.56 0.56 0.56 0.21 -0.33 64 4 602 0
28AUG26 52.50 C 0.29 0.29 0.29 0.11 -0.20 65 28 337 -28
28AUG26 55.00 C 0.20 0.21 0.20 0.05 -0.12 65 225 698 -225
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.06 67 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 126 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 135 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 141 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 144 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 18.51 -1.91 82 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.43 -2.00 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.43 -1.96 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.57 -1.90 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.53 -1.82 62 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.59 -1.87 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.64 -1.84 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.94 -1.74 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.82 -2.01 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.86 -2.08 57 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 9.01 -1.83 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.41 -1.81 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.61 -1.50 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.85 -1.60 61 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 6.25 -1.55 62 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 5.65 -1.48 63 0 83 0
29SEP26 37.00 C 0.00 0.00 0.00 5.07 -1.43 63 0 158 0
29SEP26 38.00 C 4.40 4.40 4.40 4.50 -1.47 62 8 192 -3
29SEP26 39.00 C 0.00 0.00 0.00 4.03 -1.23 63 0 243 0
29SEP26 40.00 C 0.00 0.00 0.00 3.60 -1.16 63 0 677 0
29SEP26 41.00 C 0.00 0.00 0.00 3.22 -1.08 63 0 86 0
29SEP26 42.00 C 3.51 3.51 3.51 2.88 -1.02 64 15 185 -15
29SEP26 43.00 C 0.00 0.00 0.00 2.55 -0.96 64 0 222 0
29SEP26 44.00 C 2.14 2.14 2.14 2.24 -0.93 64 3 470 -3
29SEP26 45.00 C 0.00 0.00 0.00 1.97 -0.90 64 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 1.72 -0.87 64 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 -0.80 64 0 275 0
29SEP26 48.00 C 0.00 0.00 0.00 1.30 -0.73 64 0 438 0
29SEP26 49.00 C 0.00 0.00 0.00 1.13 -0.67 64 0 286 0
29SEP26 50.00 C 0.00 0.00 0.00 0.98 -0.61 63 0 596 0
29SEP26 52.50 C 1.24 1.24 1.24 0.68 -0.47 63 15 497 +15
29SEP26 55.00 C 0.82 0.82 0.82 0.46 -0.37 63 217 1,464 +216
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.27 63 0 1,686 0
29SEP26 60.00 C 0.00 0.00 0.00 0.21 -0.21 63 0 1,587 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 -0.16 63 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.11 64 0 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.08 64 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.05 65 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.04 64 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.03 64 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 12.67 -2.03 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.96 -1.90 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.13 -1.87 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.36 -1.81 58 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 9.56 -1.73 58 0 0 0
29OCT26 32.00 C 10.06 10.06 10.06 8.85 -1.64 58 4 4 +4
29OCT26 33.00 C 0.00 0.00 0.00 8.16 -1.63 59 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 7.46 -1.65 58 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 6.86 -1.60 59 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.29 -1.56 59 0 90 0
29OCT26 37.00 C 5.61 5.65 5.61 5.95 -1.32 62 30 60 0
29OCT26 38.00 C 0.00 0.00 0.00 5.40 -1.32 62 0 180 0
29OCT26 39.00 C 5.77 5.77 5.38 4.96 -1.58 62 3 107 +2
29OCT26 40.00 C 4.59 4.61 4.59 4.55 -1.29 62 100 457 -100
29OCT26 41.00 C 0.00 0.00 0.00 4.17 -1.24 63 0 293 0
29OCT26 42.00 C 0.00 0.00 0.00 3.84 -1.06 63 0 118 0
29OCT26 43.00 C 0.00 0.00 0.00 3.49 -1.13 63 0 300 0
29OCT26 44.00 C 0.00 0.00 0.00 3.16 -1.03 63 0 640 0
29OCT26 45.00 C 0.00 0.00 0.00 2.86 -1.01 63 0 681 0
29OCT26 46.00 C 0.00 0.00 0.00 2.58 -1.05 63 0 362 0
29OCT26 47.00 C 0.00 0.00 0.00 2.33 -0.98 63 0 200 0
29OCT26 48.00 C 0.00 0.00 0.00 2.04 -0.99 62 0 111 0
29OCT26 49.00 C 0.00 0.00 0.00 1.83 -0.94 62 0 112 0
29OCT26 50.00 C 0.00 0.00 0.00 1.65 -0.87 62 0 207 0
29OCT26 52.50 C 1.49 1.49 1.49 1.26 -0.68 62 2 83 0
29OCT26 55.00 C 0.00 0.00 0.00 0.96 -0.57 62 0 37 0
29OCT26 57.50 C 0.00 0.00 0.00 0.72 -0.48 62 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.55 -0.41 62 0 74 0
29OCT26 62.50 C 0.00 0.00 0.00 0.42 -0.31 62 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.32 -0.25 63 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.24 -0.21 62 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.18 -0.17 62 0 691 0
29OCT26 72.50 C 0.00 0.00 0.00 0.13 -0.14 62 0 428 0
27NOV26 28.00 C 0.00 0.00 0.00 12.23 -1.92 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.43 -2.00 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.85 -1.80 59 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.02 -1.75 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.36 -1.68 58 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.73 -1.64 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.13 -1.60 59 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.57 -1.56 59 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.03 -1.52 60 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.53 -1.46 60 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.17 -1.30 62 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.74 -1.59 62 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.35 -1.30 63 0 4 0
27NOV26 41.00 C 0.00 0.00 0.00 4.98 -1.24 63 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.64 -1.19 63 0 6 0
27NOV26 43.00 C 0.00 0.00 0.00 4.33 -1.14 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.00 -1.13 64 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.68 -1.13 64 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.39 -1.09 64 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.12 -1.04 64 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.87 -0.99 64 0 5 0
27NOV26 49.00 C 0.00 0.00 0.00 2.64 - 63 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 2.35 - 62 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 13.44 -1.95 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.79 -1.61 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.04 -1.74 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.25 -1.73 57 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 10.60 -1.67 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.98 -1.63 59 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 9.39 -1.59 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.82 -1.55 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.28 -1.51 60 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 7.83 -1.41 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.29 -1.42 60 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 6.82 -1.39 61 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 6.54 -1.19 62 0 60 0
30DEC26 40.00 C 6.70 6.70 6.70 6.23 -1.16 64 20 89 0
30DEC26 41.00 C 0.00 0.00 0.00 5.79 -1.21 63 0 238 0
30DEC26 42.00 C 0.00 0.00 0.00 5.50 -1.09 64 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 5.02 -1.17 63 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 4.80 -1.14 64 0 864 0
30DEC26 45.00 C 0.00 0.00 0.00 4.52 -1.15 64 0 90 0
30DEC26 46.00 C 0.00 0.00 0.00 4.22 -1.11 64 0 135 0
30DEC26 47.00 C 4.05 4.05 4.05 3.86 -1.14 63 60 980 +60
30DEC26 48.00 C 0.00 0.00 0.00 3.59 -1.10 63 0 62 0
30DEC26 49.00 C 0.00 0.00 0.00 3.42 -0.98 64 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 3.19 -0.94 64 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 2.67 -0.84 64 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.24 -0.75 64 0 1,634 0
30DEC26 57.50 C 2.24 2.24 2.24 1.87 -0.67 64 2 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 1.56 -0.59 63 0 2,033 0
30DEC26 62.50 C 0.00 0.00 0.00 1.31 -0.52 63 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 1.09 -0.46 63 0 584 0
30DEC26 67.50 C 0.00 0.00 0.00 0.91 -0.40 63 0 485 0
30DEC26 70.00 C 1.21 1.21 1.21 0.76 -0.35 63 32 594 +32
30DEC26 72.50 C 0.00 0.00 0.00 0.64 -0.31 63 0 364 0
30DEC26 75.00 C 0.98 0.98 0.98 0.53 -0.27 63 15 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.45 -0.23 63 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.37 -0.19 63 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.31 -0.18 63 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.26 -0.16 63 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 -0.14 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 -0.12 63 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.16 -0.10 63 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.13 -0.09 63 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 -0.08 63 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.10 -0.06 64 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 -0.06 63 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 -0.05 64 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 -0.04 64 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 -0.04 63 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 -0.04 63 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 14.36 -1.88 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.67 -1.84 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.02 -1.64 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.41 -1.60 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.82 -1.57 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.26 -1.53 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.71 -1.51 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.20 -1.46 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.70 -1.44 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.23 -1.39 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.82 -1.31 59 0 9 0
30MAR27 38.00 C 0.00 0.00 0.00 8.34 -1.33 59 0 9 0
30MAR27 39.00 C 0.00 0.00 0.00 7.99 -1.23 60 0 145 0
30MAR27 40.00 C 7.92 7.92 7.92 7.63 -1.18 60 16 238 +16
30MAR27 41.00 C 0.00 0.00 0.00 7.28 -1.16 61 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.07 -1.03 62 0 60 0
30MAR27 43.00 C 6.85 6.85 6.85 6.86 -0.99 63 50 66 +28
30MAR27 44.00 C 0.00 0.00 0.00 6.52 -1.18 63 0 36 0
30MAR27 45.00 C 0.00 0.00 0.00 6.19 -1.15 63 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 5.88 -1.11 63 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 5.49 -1.17 62 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 5.30 -1.05 63 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 5.04 -0.99 63 0 0 0
30MAR27 50.00 C 5.08 5.10 5.08 4.78 -0.98 62 103 166 +103
30MAR27 52.50 C 0.00 0.00 0.00 4.21 -0.89 62 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.70 -0.82 62 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.25 -0.75 62 0 21 0
30MAR27 60.00 C 3.50 3.50 3.50 2.86 -0.69 62 100 184 +100
30MAR27 62.50 C 0.00 0.00 0.00 2.52 -0.62 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.22 -0.57 62 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.95 -0.52 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.72 -0.48 62 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.52 -0.43 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.34 -0.39 62 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.19 -0.35 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.05 -0.32 62 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.93 -0.29 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.82 -0.27 62 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.73 -0.24 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.65 -0.22 62 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.57 -0.21 62 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.51 -0.18 62 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.45 -0.17 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.40 -0.16 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.36 -0.14 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.32 -0.13 62 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.29 -0.11 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.26 -0.10 62 0 60 0
30MAR27 112.50 C 1.07 1.07 1.07 0.23 -0.09 62 1 182 +1
29JUN27 27.00 C 0.00 0.00 0.00 15.24 -1.80 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.60 -1.75 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.00 -1.82 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.42 -1.78 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.85 -1.56 59 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 12.33 -1.52 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.83 -1.49 60 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.35 -1.46 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.91 -1.42 60 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 10.54 -1.47 61 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 10.31 -1.09 63 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.95 -1.17 63 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.55 -1.37 63 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 9.23 -1.23 63 0 100 0
29JUN27 41.00 C 0.00 0.00 0.00 8.83 -1.27 63 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 8.52 -1.24 63 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 8.15 -1.28 63 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 7.81 -1.31 63 0 110 0
29JUN27 45.00 C 7.80 7.80 7.80 7.52 -1.27 63 50 71 +50
29JUN27 46.00 C 0.00 0.00 0.00 7.22 -1.22 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.92 -1.22 63 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.62 -1.23 63 0 38 0
29JUN27 49.00 C 6.68 6.68 6.68 6.33 -1.22 63 15 15 +15
29JUN27 50.00 C 6.45 6.47 6.45 6.10 -1.16 63 65 210 +65
29JUN27 52.50 C 0.00 0.00 0.00 5.52 -1.06 63 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.95 -1.05 63 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.50 -0.93 63 0 0 0
29JUN27 60.00 C 4.76 4.76 4.76 4.07 -0.89 63 100 311 +100
29JUN27 62.50 C 0.00 0.00 0.00 3.66 -0.87 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.34 -0.76 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.03 -0.72 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.72 -0.72 62 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 2.49 -0.64 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.27 -0.58 62 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.05 -0.58 62 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.87 -0.54 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.71 -0.48 62 0 23 0
29JUN27 85.00 C 0.00 0.00 0.00 1.56 -0.45 62 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 1.41 -0.45 62 0 89 0
TOTAL CALL 2,155 60,987 +307
28AUG26 27.00 P 0.05 0.05 0.05 0.02 0.00 67 44 97 +44
28AUG26 28.00 P 0.00 0.00 0.00 0.03 0.00 64 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 +0.02 65 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.10 +0.03 65 0 267 0
28AUG26 31.00 P 0.21 0.21 0.21 0.16 +0.04 64 5 197 -5
28AUG26 32.00 P 0.00 0.00 0.00 0.26 +0.07 65 0 179 0
28AUG26 33.00 P 0.00 0.00 0.00 0.39 +0.11 65 0 401 0
28AUG26 34.00 P 0.50 0.67 0.50 0.56 +0.15 64 80 221 -28
28AUG26 35.00 P 0.75 0.85 0.75 0.77 +0.20 64 17 77 -2
28AUG26 36.00 P 0.82 0.82 0.82 1.03 +0.27 63 2 105 0
28AUG26 37.00 P 1.09 1.53 1.09 1.38 +0.34 64 67 198 -50
28AUG26 38.00 P 1.36 1.87 1.32 1.81 +0.51 64 87 429 +77
28AUG26 39.00 P 1.75 2.32 1.75 2.28 +0.59 64 88 383 +18
28AUG26 40.00 P 2.42 2.42 2.42 2.83 +0.77 64 15 265 0
28AUG26 41.00 P 2.85 2.85 2.85 3.46 +0.84 65 15 150 +15
28AUG26 42.00 P 0.00 0.00 0.00 4.01 +0.90 62 0 114 0
28AUG26 43.00 P 0.00 0.00 0.00 4.79 +1.00 64 0 563 0
28AUG26 44.00 P 0.00 0.00 0.00 5.55 +1.17 64 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 6.54 +1.40 71 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 7.18 +1.18 64 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 8.30 +1.49 74 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 8.97 +1.32 65 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 10.17 +1.66 79 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 11.09 +1.76 81 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 13.48 +1.73 86 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 15.79 +1.59 81 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 18.28 +1.60 89 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 20.97 +2.14 112 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 23.53 +2.24 125 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 25.95 +1.98 127 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 28.29 +1.89 119 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 30.98 +2.08 143 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 33.21 +1.75 119 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 36.02 +2.18 159 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 38.52 +1.92 165 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 40.87 +1.82 158 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 43.46 +2.06 172 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 45.66 +1.61 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 48.23 +1.68 153 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 50.70 +1.66 151 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 53.21 +1.68 158 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 55.66 +1.73 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 58.30 +1.71 183 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 60.79 +1.82 186 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 63.16 +1.77 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 65.88 +1.83 205 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 68.54 +2.16 226 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 70.73 +1.88 190 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 73.50 +1.93 229 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 +0.02 63 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 +0.03 63 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 +0.05 63 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.29 +0.06 63 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 +0.09 63 0 68 0
29SEP26 30.00 P 0.58 0.58 0.58 0.56 +0.12 64 20 752 +20
29SEP26 31.00 P 0.00 0.00 0.00 0.70 +0.12 63 0 446 0
29SEP26 32.00 P 0.85 0.85 0.85 0.90 +0.18 62 40 539 +40
29SEP26 33.00 P 0.00 0.00 0.00 1.14 +0.23 62 0 538 0
29SEP26 34.00 P 1.39 1.39 1.39 1.40 +0.26 62 15 33 +15
29SEP26 35.00 P 1.76 1.84 1.76 1.74 +0.34 62 23 131 +23
29SEP26 36.00 P 2.19 2.19 2.19 2.10 +0.39 62 25 429 +25
29SEP26 37.00 P 2.37 2.53 2.37 2.52 +0.46 62 18 278 -16
29SEP26 38.00 P 2.60 2.60 2.60 3.00 +0.53 62 15 243 0
29SEP26 39.00 P 3.50 3.50 3.50 3.52 +0.61 62 2 535 +2
29SEP26 40.00 P 0.00 0.00 0.00 4.10 +0.70 63 0 238 0
29SEP26 41.00 P 0.00 0.00 0.00 4.71 +0.77 63 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 5.36 +0.84 63 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 6.08 +0.95 65 0 147 0
29SEP26 44.00 P 0.00 0.00 0.00 6.88 +1.09 66 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 7.63 +1.11 67 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 8.41 +1.19 68 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 9.22 +1.25 68 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 10.05 +1.33 69 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 10.92 +1.39 70 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 11.76 +1.41 70 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 13.95 +1.46 71 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 16.41 +1.78 77 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 18.45 +1.39 68 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 21.01 +1.51 77 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 23.59 +1.63 85 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 25.95 +1.98 84 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 28.29 +1.79 80 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 30.98 +1.99 95 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 33.21 +1.64 82 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 36.02 +2.09 106 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 38.52 +1.92 110 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 40.87 +1.82 106 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.46 +2.06 114 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.66 +1.61 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.27 +1.72 109 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.79 +1.75 114 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 53.21 +1.68 109 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.78 +1.85 119 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 58.30 +1.71 123 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.79 +1.82 125 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 63.21 +1.82 120 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 65.94 +1.89 142 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 68.54 +2.16 150 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 70.73 +1.88 130 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 73.50 +1.93 153 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.47 +0.06 62 0 70 0
29OCT26 28.00 P 0.00 0.00 0.00 0.60 +0.09 62 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 0.76 +0.09 62 0 120 0
29OCT26 30.00 P 0.00 0.00 0.00 0.95 +0.13 61 0 102 0
29OCT26 31.00 P 0.00 0.00 0.00 1.18 +0.15 61 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.44 +0.20 61 0 94 0
29OCT26 33.00 P 1.73 1.73 1.73 1.73 +0.22 61 5 94 +5
29OCT26 34.00 P 0.00 0.00 0.00 2.07 +0.28 61 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 2.42 +0.30 61 0 99 0
29OCT26 36.00 P 0.00 0.00 0.00 2.85 +0.38 61 0 62 0
29OCT26 37.00 P 0.00 0.00 0.00 3.29 +0.44 61 0 211 0
29OCT26 38.00 P 3.30 3.84 3.30 3.84 +0.56 62 22 330 +10
29OCT26 39.00 P 4.32 4.42 4.32 4.35 +0.58 62 19 110 +5
29OCT26 40.00 P 4.90 4.90 4.89 4.93 +0.68 62 30 202 +30
29OCT26 41.00 P 5.14 5.32 5.14 5.55 +0.74 62 21 154 +6
29OCT26 42.00 P 0.00 0.00 0.00 6.32 +0.87 64 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 7.00 +0.97 65 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 7.69 +1.00 65 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 8.42 +0.93 65 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 9.18 +1.00 66 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 9.94 +1.06 66 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.72 +1.08 66 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 11.57 +1.17 67 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 12.40 +1.24 68 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 14.58 +1.36 69 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 16.86 +1.48 72 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 19.20 +1.59 75 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 21.33 +1.44 72 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 23.78 +1.58 75 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.12 +1.61 75 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 28.77 +1.93 84 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.17 +1.93 85 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.63 +1.85 87 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.94 +0.12 62 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.15 +0.15 62 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 1.39 +0.17 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.72 +0.27 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.96 +0.23 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.31 +0.30 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.66 +0.31 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.08 +0.38 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.50 +0.42 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.99 +0.48 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.53 +0.58 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.10 +0.63 62 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 5.70 +0.69 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.19 +0.60 61 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 7.02 +0.82 64 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.76 +1.04 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.44 +0.86 65 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.15 +1.04 66 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.89 +0.95 66 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.66 +1.03 66 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.42 +1.07 66 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.21 - 67 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 13.04 - 67 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 1.11 +0.15 62 0 254 0
30DEC26 28.00 P 0.00 0.00 0.00 1.33 +0.16 62 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 1.59 +0.20 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.87 +0.24 62 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.17 +0.25 62 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.52 +0.31 62 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.88 +0.33 62 0 75 0
30DEC26 34.00 P 0.00 0.00 0.00 3.28 +0.37 62 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 3.71 +0.44 62 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 4.14 +0.44 61 0 80 0
30DEC26 37.00 P 0.00 0.00 0.00 4.63 +0.49 61 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 5.19 +0.62 62 0 346 0
30DEC26 39.00 P 0.00 0.00 0.00 5.72 +0.63 62 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 6.34 +0.70 62 0 412 0
30DEC26 41.00 P 0.00 0.00 0.00 7.06 +0.83 63 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 7.56 +0.70 62 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 8.31 +0.84 63 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 9.12 +0.99 65 0 40 0
30DEC26 45.00 P 9.60 9.60 9.60 9.68 +0.71 64 2 127 +2
30DEC26 46.00 P 0.00 0.00 0.00 10.60 +0.93 66 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 11.35 +1.14 66 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 12.13 +1.09 67 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.90 +1.10 67 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.67 +1.10 67 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 15.75 +1.24 68 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.87 +1.30 69 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 20.09 +1.43 70 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 22.36 +1.48 72 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 24.68 +1.57 74 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 27.04 +1.61 75 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 29.35 +1.61 76 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 31.62 +1.58 76 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 34.06 +1.66 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.43 +1.66 78 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 38.84 +1.67 80 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.29 +1.90 81 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 43.64 +1.78 80 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 46.10 +1.81 82 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.53 +1.78 82 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 50.95 +1.89 82 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 53.46 +1.93 85 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 55.93 +1.94 86 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.52 +1.93 91 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.90 +1.93 89 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 63.40 +1.93 91 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.94 +1.89 94 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 68.54 +2.16 99 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 70.93 +1.89 97 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 73.50 +1.93 101 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.88 +0.24 61 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 2.17 +0.27 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.48 +0.28 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.83 +0.33 60 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 3.20 +0.36 60 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.58 +0.37 60 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.01 +0.43 60 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 4.45 +0.48 60 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 4.90 +0.49 60 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.45 +0.58 61 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.96 +0.56 60 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.54 +0.61 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.14 +0.65 61 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.81 +0.74 62 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.33 +0.65 61 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 9.00 +0.70 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.69 +0.89 62 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 10.30 +0.81 62 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 11.01 +0.71 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.86 +1.00 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 12.72 +1.16 64 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 13.40 +0.95 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 14.17 +1.01 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.99 +1.11 65 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.95 +1.15 65 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.02 +1.26 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 21.13 +1.31 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 23.32 +1.39 68 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 25.55 +1.47 69 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.81 +1.50 70 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 30.15 +1.59 71 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 32.49 +1.62 72 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 34.86 +1.65 74 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 37.15 +1.59 74 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 39.41 +1.44 73 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 41.85 +1.71 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.22 +1.54 76 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.59 +1.75 76 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 48.98 +1.78 76 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.39 +1.76 77 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 53.81 +1.73 77 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 56.23 +1.77 78 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 58.69 +1.83 79 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 61.13 +1.86 79 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 63.58 +1.88 80 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 66.05 +1.82 81 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 68.54 +1.93 82 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 71.00 +1.96 83 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 73.50 +1.91 84 0 5 0
29JUN27 27.00 P 2.49 2.49 2.49 2.75 +0.20 61 6 10 +6
29JUN27 28.00 P 0.00 0.00 0.00 3.12 +0.26 61 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 3.50 +0.28 61 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 3.88 +0.28 61 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 4.30 +0.32 61 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 4.75 +0.38 61 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 5.21 +0.39 60 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 5.66 +0.38 60 0 5 0
29JUN27 35.00 P 0.00 0.00 0.00 6.17 +0.43 60 0 207 0
29JUN27 36.00 P 0.00 0.00 0.00 6.70 +0.50 60 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 7.23 +0.50 60 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 7.76 +0.50 60 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 8.35 +0.56 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.98 +0.66 60 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 9.69 +0.77 61 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.36 +0.80 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 11.06 +0.77 62 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 11.70 +0.78 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.21 +0.58 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.09 +0.78 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.80 +1.01 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.72 +1.20 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.59 +1.34 64 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 16.36 +1.36 65 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.37 +1.13 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 20.34 +1.12 66 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.42 +1.13 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.52 +1.41 67 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.65 +1.20 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.87 +1.31 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.10 +1.34 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.35 +1.36 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.68 +1.46 71 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.95 +1.46 71 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.25 +1.48 72 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.55 +1.49 72 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.89 +1.54 73 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.23 +1.57 73 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.59 +1.60 74 0 0 0
TOTAL PUT 683 37,005 +242
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$ 33.540
28AUG26 18.50 C 0.00 0.00 0.00 15.07 -0.06 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.57 -0.07 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 14.07 -0.07 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.58 -0.06 77 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.58 -0.06 67 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.58 -0.06 56 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.58 -0.06 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.58 -0.06 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.58 -0.07 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.59 -0.06 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.59 -0.06 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.59 -0.07 24 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 4.61 -0.06 29 0 315 0
28AUG26 30.00 C 3.18 3.18 3.18 3.64 -0.19 28 3 545 -3
28AUG26 31.00 C 0.00 0.00 0.00 2.74 -0.08 28 0 531 0
28AUG26 32.00 C 0.00 0.00 0.00 1.93 -0.04 28 0 532 0
28AUG26 33.00 C 0.96 1.24 0.96 1.24 -0.08 27 11 671 +10
28AUG26 34.00 C 0.64 0.73 0.61 0.74 -0.14 28 14 786 -7
28AUG26 35.00 C 0.32 0.36 0.32 0.41 -0.07 28 3 620 0
28AUG26 36.00 C 0.18 0.21 0.18 0.22 -0.04 29 10 407 +2
28AUG26 37.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 379 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 746 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29SEP26 18.50 C 0.00 0.00 0.00 15.11 -0.06 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.61 -0.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.12 -0.06 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.62 -0.06 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.62 -0.06 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.63 -0.06 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.63 -0.06 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.63 -0.07 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.64 -0.06 30 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.65 -0.06 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.66 -0.07 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.70 -0.06 29 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 4.76 -0.07 28 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 3.88 -0.07 29 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 3.07 -0.08 28 0 1,006 0
29SEP26 32.00 C 0.00 0.00 0.00 2.34 -0.02 28 0 957 0
29SEP26 33.00 C 1.57 1.64 1.57 1.76 -0.01 29 22 921 +15
29SEP26 34.00 C 1.07 1.17 1.07 1.23 -0.05 28 60 936 +55
29SEP26 35.00 C 0.00 0.00 0.00 0.86 -0.04 28 0 2,222 0
29SEP26 36.00 C 0.53 0.55 0.53 0.60 -0.04 29 6 432 +2
29SEP26 37.00 C 0.00 0.00 0.00 0.38 -0.05 29 0 1,336 0
29SEP26 38.00 C 0.25 0.25 0.25 0.24 -0.03 29 32 412 +32
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 230 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 277 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 347 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 30 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.11 -0.06 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.61 -0.07 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.12 -0.06 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.62 -0.06 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.62 -0.06 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.63 -0.06 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.63 -0.06 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.63 -0.07 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.64 -0.06 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.66 -0.05 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.68 -0.07 29 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.74 -0.07 29 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.83 -0.08 29 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 3.99 -0.07 29 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 3.23 -0.07 29 0 311 0
29OCT26 32.00 C 2.20 2.20 2.20 2.55 -0.01 29 15 198 +15
29OCT26 33.00 C 1.82 1.82 1.79 1.95 -0.05 28 30 440 +30
29OCT26 34.00 C 1.30 1.30 1.30 1.48 -0.05 28 15 412 -1
29OCT26 35.00 C 1.02 1.02 1.02 1.10 -0.06 28 38 442 0
29OCT26 36.00 C 0.73 0.73 0.73 0.84 -0.03 29 15 175 -15
29OCT26 37.00 C 0.00 0.00 0.00 0.62 -0.04 29 0 144 0
29OCT26 38.00 C 0.44 0.44 0.44 0.44 -0.04 29 30 66 +30
29OCT26 39.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 65 0
29OCT26 40.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 165 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 -0.01 29 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 0.03 -0.01 30 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 12.62 -0.06 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.63 -0.06 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.63 -0.06 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.64 -0.06 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.65 -0.06 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.67 -0.07 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.68 -0.07 26 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.81 -0.07 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.95 -0.07 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.16 -0.08 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.46 -0.07 30 0 0 0
27NOV26 32.00 C 2.48 2.48 2.48 2.80 -0.01 29 15 15 +15
27NOV26 33.00 C 0.00 0.00 0.00 2.24 -0.05 29 0 180 0
27NOV26 34.00 C 1.61 1.61 1.61 1.79 -0.05 29 15 76 0
27NOV26 35.00 C 1.28 1.28 1.28 1.43 -0.04 29 15 30 +15
27NOV26 36.00 C 1.02 1.02 1.02 1.13 -0.04 29 15 35 +15
27NOV26 37.00 C 0.00 0.00 0.00 0.91 -0.02 30 0 21 0
27NOV26 38.00 C 0.68 0.68 0.68 0.70 -0.04 30 15 30 +15
27NOV26 39.00 C 0.00 0.00 0.00 0.53 -0.03 30 0 1 0
27NOV26 40.00 C 0.00 0.00 0.00 0.40 -0.03 30 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 0.30 -0.03 30 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.11 -0.06 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.61 -0.07 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.12 -0.06 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.62 -0.06 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.62 -0.06 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.63 -0.06 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.63 -0.07 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.64 -0.07 29 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 8.66 -0.05 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.67 -0.07 27 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.68 -0.07 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.90 +0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.09 -0.09 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.35 -0.09 29 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.69 -0.09 29 0 127 0
30DEC26 32.00 C 3.00 3.00 3.00 3.10 -0.09 29 2 109 -2
30DEC26 33.00 C 0.00 0.00 0.00 2.53 -0.06 29 0 229 0
30DEC26 34.00 C 0.00 0.00 0.00 2.08 -0.08 29 0 177 0
30DEC26 35.00 C 0.00 0.00 0.00 1.74 -0.05 29 0 140 0
30DEC26 36.00 C 0.00 0.00 0.00 1.43 -0.03 29 0 382 0
30DEC26 37.00 C 0.00 0.00 0.00 1.18 -0.03 30 0 238 0
30DEC26 38.00 C 0.00 0.00 0.00 0.95 -0.05 30 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.76 -0.06 30 0 67 0
30DEC26 40.00 C 0.59 0.59 0.59 0.60 -0.05 30 20 64 +15
30DEC26 41.00 C 0.00 0.00 0.00 0.47 -0.05 30 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 -0.04 30 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.28 -0.04 30 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 15.11 -0.06 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.61 -0.07 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.12 -0.06 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.62 -0.06 34 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.62 -0.07 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.63 -0.07 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.66 -0.06 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.71 -0.05 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.79 -0.05 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.93 -0.04 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.11 -0.04 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.36 -0.03 30 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.67 -0.02 30 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 5.02 -0.01 30 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 4.43 -0.01 30 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.90 0.00 30 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 3.37 0.00 30 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.90 -0.03 29 0 28 0
30MAR27 35.00 C 0.00 0.00 0.00 2.51 -0.03 29 0 137 0
30MAR27 36.00 C 0.00 0.00 0.00 2.24 +0.04 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.87 -0.04 30 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 1.62 -0.04 30 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.45 +0.02 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 1.22 +0.01 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.05 +0.02 30 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.88 +0.02 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.73 +0.02 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.60 +0.01 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.43 +0.02 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.25 +0.01 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 +0.01 30 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 15.11 -0.06 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.61 -0.07 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.12 -0.06 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.62 -0.07 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.65 -0.07 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.70 -0.07 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.80 -0.06 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.94 -0.07 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.13 -0.07 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 8.35 -0.07 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.63 -0.06 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.94 -0.07 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.13 -0.03 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.53 -0.06 29 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 4.97 -0.06 29 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 4.48 -0.06 29 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.01 -0.05 30 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 3.59 -0.06 30 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 3.20 -0.04 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.85 -0.05 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 2.52 -0.05 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.25 -0.04 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 1.99 -0.03 30 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.76 -0.03 30 0 96 0
29JUN27 41.00 C 1.52 1.52 1.52 1.54 -0.11 30 6 42 +6
29JUN27 42.00 C 0.00 0.00 0.00 1.40 -0.08 31 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.24 -0.03 31 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 1.07 -0.07 31 0 79 0
29JUN27 45.00 C 0.00 0.00 0.00 0.95 -0.03 31 0 158 0
29JUN27 46.00 C 0.00 0.00 0.00 0.83 -0.03 31 0 0 0
TOTAL CALL 407 30,455 +244
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 279 0
28AUG26 29.00 P 0.07 0.07 0.07 0.02 -0.01 30 20 883 0
28AUG26 30.00 P 0.11 0.11 0.11 0.06 -0.01 29 1 1,234 0
28AUG26 31.00 P 0.25 0.25 0.20 0.15 -0.02 29 32 1,319 -28
28AUG26 32.00 P 0.45 0.52 0.42 0.35 -0.03 29 21 1,213 +17
28AUG26 33.00 P 0.78 0.78 0.71 0.69 +0.01 29 16 458 0
28AUG26 34.00 P 1.48 1.54 1.32 1.20 -0.03 29 53 383 -12
28AUG26 35.00 P 2.18 2.19 2.17 1.88 -0.01 30 45 66 +7
28AUG26 36.00 P 0.00 0.00 0.00 2.62 +0.01 28 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 3.52 +0.03 28 0 74 0
28AUG26 38.00 P 0.00 0.00 0.00 4.47 +0.05 28 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 5.46 -0.10 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.46 +0.06 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.46 +0.06 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.46 +0.06 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.46 +0.06 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.46 +0.06 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.46 +0.06 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.46 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 30 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 110 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 219 0
29SEP26 29.00 P 0.35 0.35 0.35 0.22 -0.02 29 30 730 +30
29SEP26 30.00 P 0.46 0.46 0.45 0.40 -0.02 29 4 1,028 +2
29SEP26 31.00 P 0.78 0.87 0.78 0.68 -0.01 29 21 988 +21
29SEP26 32.00 P 0.00 0.00 0.00 1.05 -0.01 29 0 1,293 0
29SEP26 33.00 P 1.86 1.86 1.62 1.54 -0.01 29 60 2,183 +30
29SEP26 34.00 P 2.30 2.41 2.13 2.13 -0.01 30 135 781 +135
29SEP26 35.00 P 0.00 0.00 0.00 2.82 -0.01 30 0 1,204 0
29SEP26 36.00 P 0.00 0.00 0.00 3.51 +0.02 28 0 217 0
29SEP26 37.00 P 0.00 0.00 0.00 4.35 +0.03 29 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.23 +0.03 28 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 6.34 +0.05 37 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 7.32 +0.05 40 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.31 +0.05 43 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 9.32 +0.06 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.33 +0.05 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.31 +0.04 53 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.29 +0.03 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.28 +0.04 58 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.01 +0.06 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.01 +0.06 33 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.00 +0.06 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.00 +0.06 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.49 +0.06 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.98 +0.06 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 24.47 +0.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.96 +0.06 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.45 +0.06 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.94 +0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 96 0
29OCT26 26.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 2 0
29OCT26 27.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 99 0
29OCT26 30.00 P 0.85 0.85 0.79 0.67 -0.02 29 65 241 +23
29OCT26 31.00 P 1.11 1.11 1.11 0.99 -0.02 29 15 1,287 0
29OCT26 32.00 P 1.65 1.65 1.40 1.40 -0.02 30 42 129 +6
29OCT26 33.00 P 0.00 0.00 0.00 1.88 -0.03 29 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 2.49 -0.01 30 0 167 0
29OCT26 35.00 P 0.00 0.00 0.00 3.13 -0.03 30 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.79 +0.01 29 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.58 +0.02 29 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.42 +0.03 29 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.48 +0.03 34 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.42 +0.04 36 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.39 +0.05 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.37 +0.04 40 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.34 +0.03 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.31 +0.02 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.32 +0.01 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.32 +0.06 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.44 -0.01 30 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.66 -0.01 30 0 34 0
27NOV26 30.00 P 0.00 0.00 0.00 0.94 -0.01 30 0 12 0
27NOV26 31.00 P 0.00 0.00 0.00 1.29 -0.01 30 0 2 0
27NOV26 32.00 P 1.85 1.85 1.70 1.70 -0.03 30 18 33 +18
27NOV26 33.00 P 0.00 0.00 0.00 2.23 0.00 31 0 135 0
27NOV26 34.00 P 0.00 0.00 0.00 2.80 0.00 31 0 148 0
27NOV26 35.00 P 0.00 0.00 0.00 3.42 -0.03 30 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.06 +0.01 30 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.81 +0.01 30 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.62 -0.14 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.65 +0.03 33 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.56 +0.04 35 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.50 +0.04 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.46 +0.05 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.39 +0.01 39 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.40 +0.05 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.35 +0.04 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.32 +0.06 44 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 0.03 -0.01 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 0.00 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 0.40 -0.03 30 0 137 0
30DEC26 28.00 P 0.00 0.00 0.00 0.60 -0.02 30 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.84 -0.03 30 0 198 0
30DEC26 30.00 P 1.26 1.26 1.26 1.15 -0.04 30 2 204 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.53 -0.02 30 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 1.95 -0.04 30 0 115 0
30DEC26 33.00 P 0.00 0.00 0.00 2.48 -0.01 30 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 3.04 -0.02 30 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 3.59 -0.03 29 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 4.27 -0.02 29 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 5.00 -0.01 29 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 5.95 -0.01 32 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 6.80 0.00 33 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 7.68 +0.01 33 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.60 +0.03 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.52 +0.01 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.46 +0.02 37 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 11.40 +0.04 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.35 +0.04 38 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.32 +0.06 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.05 +0.06 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.03 +0.06 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.02 +0.06 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.01 +0.06 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.49 +0.06 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.98 +0.06 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.47 +0.06 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.96 +0.06 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.45 +0.06 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.94 +0.06 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 0.00 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 4,052 0
30MAR27 25.00 P 0.50 0.50 0.50 0.42 +0.03 30 1 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.59 +0.03 30 0 19 0
30MAR27 27.00 P 0.00 0.00 0.00 0.80 +0.04 30 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.06 +0.04 31 0 66 0
30MAR27 29.00 P 0.00 0.00 0.00 1.37 +0.05 31 0 121 0
30MAR27 30.00 P 0.00 0.00 0.00 1.72 +0.05 31 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 2.12 +0.04 31 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 2.56 +0.01 30 0 443 0
30MAR27 33.00 P 0.00 0.00 0.00 3.09 +0.03 31 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 3.67 +0.04 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.25 -0.01 31 0 126 0
30MAR27 36.00 P 0.00 0.00 0.00 4.97 +0.05 31 0 142 0
30MAR27 37.00 P 0.00 0.00 0.00 5.72 +0.08 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.45 +0.07 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.25 +0.07 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.85 +0.08 30 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 8.69 +0.08 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.54 +0.03 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.46 +0.02 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.40 +0.04 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.35 +0.04 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.32 +0.06 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.15 +0.08 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.11 +0.08 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.07 +0.07 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.05 +0.07 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.51 +0.07 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.99 +0.07 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.47 +0.06 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.96 +0.06 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.18 0.00 31 0 34 0
29JUN27 22.00 P 0.00 0.00 0.00 0.26 0.00 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.36 -0.01 30 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.51 0.00 31 0 86 0
29JUN27 25.00 P 0.00 0.00 0.00 0.70 -0.01 31 0 206 0
29JUN27 26.00 P 1.14 1.14 1.14 0.91 -0.01 31 3 169 +1
29JUN27 27.00 P 0.00 0.00 0.00 1.18 0.00 31 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 1.48 0.00 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.82 0.00 31 0 35 0
29JUN27 30.00 P 0.00 0.00 0.00 2.22 0.00 31 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.65 0.00 31 0 190 0
29JUN27 32.00 P 0.00 0.00 0.00 3.14 0.00 31 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 3.66 0.00 31 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.24 0.00 32 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 4.85 +0.01 32 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 5.51 +0.01 32 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 6.19 +0.02 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.73 +0.02 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.46 +0.03 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.24 +0.03 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.03 +0.03 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.85 +0.03 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.70 +0.03 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.57 +0.04 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.46 +0.04 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.37 +0.05 31 0 0 0
TOTAL PUT 584 36,196 +252
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 8.825
28AUG26 6.25 C 0.00 0.00 0.00 2.59 -0.17 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.34 -0.17 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.08 -0.18 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.83 -0.18 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.59 -0.18 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.35 -0.18 37 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.12 -0.17 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.91 -0.16 40 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.71 -0.15 40 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.54 -0.13 40 0 183 0
28AUG26 8.75 C 0.00 0.00 0.00 0.38 -0.12 38 0 147 0
28AUG26 9.00 C 0.24 0.29 0.24 0.28 -0.09 40 42 351 0
28AUG26 9.25 C 0.00 0.00 0.00 0.19 -0.07 40 0 514 0
28AUG26 9.50 C 0.00 0.00 0.00 0.13 -0.06 41 0 198 0
28AUG26 9.75 C 0.00 0.00 0.00 0.08 -0.05 40 0 270 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 492 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.60 -0.18 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.35 -0.19 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 -0.18 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 -0.12 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 -0.14 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 -0.12 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 -0.12 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.05 -0.15 39 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.88 -0.11 39 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 -0.10 39 0 60 0
29SEP26 8.75 C 0.60 0.60 0.60 0.58 -0.11 38 1 191 +1
29SEP26 9.00 C 0.00 0.00 0.00 0.47 -0.10 39 0 245 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.09 39 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.07 40 0 181 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 -0.06 40 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 232 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 496 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.63 -0.18 37 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.40 -0.14 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.17 -0.12 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.94 -0.11 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.73 -0.11 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.53 -0.11 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.34 -0.13 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.17 -0.11 39 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.01 -0.14 39 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.84 -0.13 38 0 200 0
29OCT26 8.75 C 0.00 0.00 0.00 0.72 -0.11 38 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.61 -0.10 39 0 91 0
29OCT26 9.25 C 0.00 0.00 0.00 0.51 -0.10 39 0 220 0
29OCT26 9.50 C 0.44 0.44 0.43 0.43 -0.08 39 30 209 +30
29OCT26 9.75 C 0.36 0.36 0.36 0.36 -0.07 40 15 134 +15
29OCT26 10.00 C 0.00 0.00 0.00 0.30 -0.06 40 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.20 -0.05 40 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.44 -0.11 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.22 -0.11 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.01 -0.11 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.80 -0.11 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.61 -0.11 39 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.43 -0.11 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.26 -0.12 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.13 -0.09 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.96 -0.12 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.83 -0.12 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.72 -0.11 38 0 15 0
27NOV26 9.25 C 0.00 0.00 0.00 0.63 -0.09 39 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.54 -0.09 39 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 -0.07 40 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.41 -0.06 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.72 -0.11 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.50 -0.11 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.28 -0.12 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 -0.11 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.88 -0.11 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.70 -0.10 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 -0.10 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.36 -0.10 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 -0.10 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 -0.10 40 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.08 39 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 -0.08 40 0 240 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 -0.10 39 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.08 39 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 -0.08 40 0 226 0
30DEC26 10.00 C 0.00 0.00 0.00 0.51 -0.07 40 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.06 40 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 42 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.85 -0.11 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.64 -0.12 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.45 -0.11 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.26 -0.11 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.08 -0.11 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.91 -0.11 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.75 -0.10 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.60 -0.10 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.46 -0.09 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.33 -0.09 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.09 39 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 -0.09 38 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 -0.10 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 -0.10 39 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.82 -0.09 39 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 -0.08 39 0 56 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 -0.07 39 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 -0.06 39 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.04 40 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.04 40 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 -0.03 39 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 107 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 40 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.97 -0.15 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.75 -0.18 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.60 -0.14 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.42 -0.11 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.25 -0.10 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 -0.11 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.94 -0.10 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.80 -0.10 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.67 -0.09 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 -0.09 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.43 -0.08 39 0 0 0
29JUN27 9.00 C 1.31 1.31 1.31 1.32 -0.08 39 34 34 +34
29JUN27 9.25 C 0.00 0.00 0.00 1.21 -0.09 38 0 68 0
29JUN27 9.50 C 0.00 0.00 0.00 1.11 -0.09 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.03 -0.08 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 -0.07 39 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.81 -0.06 39 0 0 0
29JUN27 11.00 C 0.70 0.70 0.70 0.70 -0.04 39 15 18 +15
29JUN27 11.50 C 0.00 0.00 0.00 0.60 -0.07 40 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.04 40 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.44 -0.04 40 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.03 40 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.02 40 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 50 0
TOTAL CALL 137 25,336 +95
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 42 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 +0.01 41 0 749 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 460 0
28AUG26 8.25 P 0.00 0.00 0.00 0.13 +0.03 41 0 551 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 +0.05 41 0 766 0
28AUG26 8.75 P 0.00 0.00 0.00 0.32 +0.07 42 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.45 +0.08 41 0 318 0
28AUG26 9.25 P 0.00 0.00 0.00 0.60 +0.09 40 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 0.79 +0.12 41 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 0.99 +0.13 40 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.23 +0.16 44 0 450 0
28AUG26 10.50 P 0.00 0.00 0.00 1.71 +0.15 51 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.19 +0.13 53 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.69 +0.12 61 0 275 0
28AUG26 12.00 P 0.00 0.00 0.00 3.18 +0.11 62 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 3.68 +0.11 69 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.18 +0.18 76 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.68 +0.18 82 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.19 +0.12 97 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.68 +0.10 94 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.18 +0.11 99 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.68 +0.11 105 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.18 +0.11 110 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.68 +0.18 114 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 40 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 500 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 367 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.02 40 0 301 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 421 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.04 40 0 289 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 +0.06 40 0 315 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 +0.08 41 0 273 0
29SEP26 9.00 P 0.00 0.00 0.00 0.64 +0.08 41 0 184 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 +0.10 42 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 +0.07 39 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 +0.11 39 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.35 +0.11 42 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 1.78 +0.13 44 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.23 +0.12 44 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.70 +0.11 45 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 +0.12 50 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.68 +0.11 48 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 +0.18 53 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 +0.18 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.19 +0.12 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.68 +0.10 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.18 +0.11 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.68 +0.11 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.18 +0.11 76 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.68 +0.18 80 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.18 +0.18 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.68 +0.18 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.18 +0.18 89 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.68 +0.18 92 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.18 +0.14 95 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.68 +0.18 97 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.18 +0.18 100 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.18 +0.18 105 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.18 +0.18 110 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.18 +0.18 115 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.18 +0.18 120 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.18 +0.18 124 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.18 +0.18 128 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.18 +0.18 132 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.18 +0.18 136 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 39 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 +0.02 40 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 270 0
29OCT26 7.75 P 0.00 0.00 0.00 0.23 +0.03 40 0 48 0
29OCT26 8.00 P 0.00 0.00 0.00 0.30 +0.03 40 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.39 +0.04 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.50 +0.06 40 0 141 0
29OCT26 8.75 P 0.00 0.00 0.00 0.62 +0.07 40 0 80 0
29OCT26 9.00 P 0.00 0.00 0.00 0.76 +0.08 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.92 +0.09 41 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.05 +0.06 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.25 +0.09 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.45 +0.11 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.85 +0.11 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.29 +0.12 43 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 2.74 +0.11 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.21 +0.10 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.69 +0.10 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.18 +0.11 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.24 +0.03 40 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.39 +0.04 40 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.49 +0.05 40 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.60 +0.06 40 0 0 0
27NOV26 8.75 P 0.71 0.71 0.71 0.72 +0.07 40 15 15 +15
27NOV26 9.00 P 0.00 0.00 0.00 0.86 +0.08 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.02 +0.10 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.17 +0.08 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.35 +0.09 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.53 +0.09 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.93 +0.12 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.35 +0.11 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.79 +0.11 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.24 +0.10 43 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.71 +0.10 43 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.19 +0.11 43 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.03 41 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.03 40 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.04 40 0 100 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 +0.05 40 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 +0.06 40 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 +0.07 40 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 +0.08 40 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.07 +0.06 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 +0.07 40 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.43 +0.08 41 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.61 +0.09 41 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.00 +0.11 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.41 +0.11 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 +0.10 42 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.28 +0.09 42 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 +0.10 43 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.21 +0.10 43 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.69 +0.11 43 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.19 +0.12 46 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.69 +0.11 48 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.18 +0.11 48 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.68 +0.11 51 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.18 +0.11 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.68 +0.18 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.18 +0.18 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.68 +0.18 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.18 +0.18 62 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.68 +0.18 64 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.18 +0.14 66 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.68 +0.18 68 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.18 +0.18 70 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 +0.03 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.03 39 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 +0.04 39 0 160 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 +0.05 39 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.65 +0.05 39 0 202 0
30MAR27 8.25 P 0.00 0.00 0.00 0.75 +0.05 39 0 317 0
30MAR27 8.50 P 0.00 0.00 0.00 0.87 +0.06 39 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.00 +0.07 39 0 103 0
30MAR27 9.00 P 0.00 0.00 0.00 1.14 +0.08 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.29 +0.09 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.44 +0.06 39 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.61 +0.07 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.78 +0.10 40 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.15 +0.11 40 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.55 +0.12 41 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.96 +0.13 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.38 +0.08 41 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.82 +0.09 41 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.27 +0.09 41 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.73 +0.09 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.21 +0.11 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.69 +0.11 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.19 +0.12 43 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.69 +0.12 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.18 +0.11 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.68 +0.18 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.18 +0.18 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.68 +0.18 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.18 +0.18 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 +0.03 40 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 +0.05 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 +0.04 40 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 +0.06 40 0 95 0
29JUN27 8.00 P 0.82 0.82 0.82 0.82 +0.05 40 25 74 +25
29JUN27 8.25 P 0.00 0.00 0.00 0.94 +0.06 40 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.07 +0.07 40 0 272 0
29JUN27 8.75 P 0.00 0.00 0.00 1.20 +0.07 40 0 92 0
29JUN27 9.00 P 0.00 0.00 0.00 1.34 +0.07 40 0 415 0
29JUN27 9.25 P 1.48 1.48 1.48 1.49 +0.07 40 38 608 +38
29JUN27 9.50 P 0.00 0.00 0.00 1.66 +0.09 41 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.77 +0.10 39 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.94 +0.10 39 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.29 +0.12 39 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.66 +0.12 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.05 +0.13 39 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.46 +0.14 39 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.89 +0.03 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.40 +0.10 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.84 +0.12 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.29 +0.19 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.71 +0.13 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.19 +0.12 39 0 0 0
TOTAL PUT 78 25,490 +78
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$ 87.540
28AUG26 55.00 C 0.00 0.00 0.00 32.64 -1.04 61 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.14 -1.05 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.65 -0.90 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.15 -0.90 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.65 -1.06 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.16 -1.06 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.66 -1.07 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.17 -0.87 25 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 12.67 -1.01 0 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 10.18 -1.01 18 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 7.72 -0.99 19 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 5.38 -0.94 19 0 189 0
28AUG26 85.00 C 0.00 0.00 0.00 3.26 -0.89 18 0 362 0
28AUG26 87.50 C 1.76 1.76 1.76 1.71 -0.65 18 1 713 +1
28AUG26 90.00 C 0.78 0.78 0.78 0.76 -0.41 19 30 444 -30
28AUG26 92.50 C 0.35 0.35 0.35 0.29 -0.21 19 1 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.09 -0.08 19 0 122 0
28AUG26 97.50 C 0.06 0.06 0.06 0.03 -0.02 20 10 298 +10
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 32.64 -1.04 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.14 -1.05 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.65 -0.97 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.15 -0.96 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.65 -1.06 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.16 -1.06 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.72 -1.06 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.29 -1.01 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.83 -0.99 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.42 -0.98 20 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 8.13 -0.94 20 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 6.05 -0.86 20 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 4.14 -0.81 19 0 156 0
29SEP26 87.50 C 2.58 2.58 2.58 2.75 -0.60 20 1 188 0
29SEP26 90.00 C 1.61 1.61 1.61 1.71 -0.46 20 20 293 0
29SEP26 92.50 C 0.00 0.00 0.00 1.01 -0.33 20 0 1,129 0
29SEP26 95.00 C 0.00 0.00 0.00 0.59 -0.22 20 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.30 -0.14 20 0 74 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 -0.07 20 0 27 0
29SEP26 102.50 C 0.14 0.14 0.14 0.07 -0.04 21 20 57 +20
29SEP26 105.00 C 0.10 0.10 0.10 0.03 -0.02 20 20 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 122.50 C 0.01 0.01 0.01 0.01 0.00 31 100 126 +100
29OCT26 55.00 C 0.00 0.00 0.00 32.64 -1.04 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.14 -1.05 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.65 -1.00 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.15 -1.01 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.65 -1.06 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.16 -1.06 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.73 -1.05 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.32 -0.99 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.90 -0.98 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.58 -0.96 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.42 -0.91 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 6.49 -0.84 20 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 4.68 -0.74 19 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.36 -0.61 19 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.32 -0.49 19 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.53 -0.41 19 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 1.01 -0.28 20 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.64 -0.22 20 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.37 -0.16 20 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.22 -0.10 20 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.65 -1.06 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.16 -1.06 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.74 -1.04 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.41 -0.96 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.10 -0.91 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.90 -0.86 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 8.89 -0.77 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 7.08 -0.67 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 5.49 -0.59 20 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 4.16 -0.47 20 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 2.98 -0.44 20 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 2.14 -0.34 20 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 1.49 -0.31 20 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 1.07 -0.16 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.71 -0.11 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.46 -0.07 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.28 -0.04 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.64 -1.04 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.14 -1.10 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.65 -1.10 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.15 -1.13 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.69 -1.13 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.32 -0.90 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.97 -0.81 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.69 -0.93 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.47 -0.87 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.37 -0.80 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.43 -0.73 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.67 -0.66 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 6.12 -0.57 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.66 -0.61 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.58 -0.48 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.70 -0.41 20 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.99 -0.34 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.53 -0.16 20 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 1.09 -0.11 20 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 0.76 -0.08 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.52 -0.06 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 0.00 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 33.00 -0.79 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.63 -0.82 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.24 -0.85 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.89 -0.81 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.55 -0.77 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.27 -0.80 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.00 -0.80 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.72 -0.88 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.67 -0.87 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.75 -0.83 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.98 -0.76 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 9.35 -0.70 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.88 -0.63 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.57 -0.59 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.42 -0.55 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 4.32 -0.46 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.51 -0.42 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.84 -0.37 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.29 -0.37 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.88 -0.26 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.48 -0.19 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.14 -0.18 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.86 -0.14 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.66 -0.10 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.49 -0.10 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 33.65 -1.00 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.32 -0.79 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.99 -0.80 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.69 -0.78 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.40 -0.80 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.20 -0.79 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.02 -0.82 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.95 -0.78 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.83 -0.80 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 14.01 -0.75 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.27 -0.86 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.64 -0.83 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.12 -0.81 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.88 -0.65 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.71 -0.57 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.73 -0.51 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.83 -0.40 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 4.09 -0.38 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.43 -0.41 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.91 -0.27 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.46 -0.24 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.07 -0.20 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.66 -0.17 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.35 -0.13 21 0 0 0
TOTAL CALL 203 9,136 +101
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 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 40 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 611 0
28AUG26 77.50 P 0.11 0.11 0.11 0.01 0.00 20 20 329 +20
28AUG26 80.00 P 0.17 0.17 0.17 0.05 +0.02 20 5 796 +5
28AUG26 82.50 P 0.33 0.37 0.33 0.20 +0.07 19 467 1,017 +405
28AUG26 85.00 P 0.64 0.85 0.64 0.66 +0.19 19 6 109 +2
28AUG26 87.50 P 1.84 1.84 1.84 1.63 +0.41 20 1 79 0
28AUG26 90.00 P 0.00 0.00 0.00 3.11 +0.59 19 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 5.13 +0.82 19 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.47 +0.94 19 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 9.96 +1.00 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.46 +1.00 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.96 +1.00 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.62 +1.10 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.12 +1.16 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.62 +1.10 55 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.10 +1.08 58 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.62 +1.10 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 210 0
29SEP26 70.00 P 0.14 0.14 0.14 0.01 0.00 22 4 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 218 0
29SEP26 75.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 331 0
29SEP26 77.50 P 0.40 0.42 0.40 0.20 +0.05 21 11 31 +11
29SEP26 80.00 P 0.67 0.67 0.67 0.47 +0.10 21 1 372 +1
29SEP26 82.50 P 1.13 1.15 1.11 0.96 +0.19 21 25 68 +25
29SEP26 85.00 P 0.00 0.00 0.00 1.77 +0.30 21 0 135 0
29SEP26 87.50 P 0.00 0.00 0.00 2.84 +0.35 20 0 36 0
29SEP26 90.00 P 0.00 0.00 0.00 4.32 +0.56 20 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 6.12 +0.71 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.17 +0.81 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.40 +0.89 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.75 +0.94 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.17 +0.97 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.16 +1.03 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.69 +1.02 40 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.19 +0.96 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.66 +1.01 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.16 +1.02 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.64 +1.00 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.14 +1.01 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.63 +1.01 57 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 0.14 0.14 0.14 0.01 0.00 23 20 212 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 0.00 20 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.41 +0.06 20 0 90 0
29OCT26 80.00 P 0.00 0.00 0.00 0.80 +0.11 20 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 1.41 +0.19 20 0 3 0
29OCT26 85.00 P 0.00 0.00 0.00 2.29 +0.28 20 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 3.37 +0.38 20 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.81 +0.50 20 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 6.52 +0.60 20 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.48 +0.72 20 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 10.61 +0.81 20 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.88 +0.87 20 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.24 +0.92 20 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.19 +1.06 30 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.71 +1.00 33 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.19 +0.96 36 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.68 +1.00 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.18 +0.05 20 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.38 +0.12 20 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 0.68 +0.15 20 0 85 0
27NOV26 80.00 P 0.00 0.00 0.00 1.18 +0.25 20 0 3 0
27NOV26 82.50 P 2.06 2.06 2.06 1.87 +0.35 20 1 1 +1
27NOV26 85.00 P 0.00 0.00 0.00 2.80 +0.43 21 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 3.90 +0.55 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.32 +0.67 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 6.97 +0.74 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.83 +0.81 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.88 +0.87 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.07 +0.92 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.37 +0.96 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.27 +1.00 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.76 +1.01 30 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.22 +0.95 32 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 25.68 +1.00 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.17 +0.06 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.32 +0.08 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.58 +0.14 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.97 +0.22 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.52 +0.28 20 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 2.27 +0.36 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.25 +0.46 21 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.46 +0.57 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.73 +0.65 20 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.35 +0.74 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.16 +0.82 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.14 +0.88 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.26 +0.92 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.50 +0.95 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.36 +1.00 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.78 +0.97 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.23 +0.93 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.68 +0.86 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.18 +0.85 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.67 +0.98 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.14 +0.84 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.33 +0.05 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.55 +0.07 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.86 +0.10 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.28 +0.14 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.85 +0.20 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.56 +0.25 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.44 +0.32 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.49 +0.40 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.71 +0.45 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.90 +0.48 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.45 +0.56 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.15 +0.65 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.98 +0.71 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.94 +0.75 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.04 +0.81 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.65 +0.77 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.97 +0.78 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.33 +0.77 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.75 +0.93 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.19 +0.79 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 +0.04 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.42 +0.06 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.65 +0.08 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.99 +0.12 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.41 +0.16 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.95 +0.22 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.60 +0.26 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.38 +0.29 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.34 +0.36 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.44 +0.44 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.67 +0.49 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.06 +0.61 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.57 +0.58 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.25 +0.64 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.08 +0.71 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.59 +0.76 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.57 +0.79 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.02 +0.66 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.19 +0.69 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.50 +0.77 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.86 +0.79 25 0 0 0
TOTAL PUT 561 12,020 +470
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$ 11.250
28AUG26 8.00 C 0.00 0.00 0.00 3.26 -0.29 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.01 -0.30 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.77 -0.29 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.52 -0.29 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.26 -0.30 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.02 -0.29 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.78 -0.29 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.55 -0.28 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.32 -0.27 39 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.91 -0.24 39 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.57 -0.20 38 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.32 -0.16 38 0 111 0
28AUG26 12.00 C 0.00 0.00 0.00 0.17 -0.11 38 0 89 0
28AUG26 12.50 C 0.00 0.00 0.00 0.09 -0.06 40 0 197 0
28AUG26 13.00 C 0.05 0.05 0.05 0.04 -0.03 40 4 153 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 74 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 165 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.27 -0.29 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.02 -0.29 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.77 -0.29 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.52 -0.29 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.28 -0.29 38 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.04 -0.28 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.81 -0.26 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.58 -0.27 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.37 -0.26 38 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.00 -0.22 39 0 136 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 -0.19 39 0 295 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 -0.16 39 0 672 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.12 38 0 407 0
29SEP26 12.50 C 0.20 0.20 0.20 0.18 -0.08 38 9 467 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 176 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 219 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.27 -0.29 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.02 -0.29 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.77 -0.29 31 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.53 -0.29 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.29 -0.28 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.05 -0.27 36 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.82 -0.25 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.61 -0.26 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.41 -0.25 37 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.08 -0.24 38 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 0.79 -0.19 37 0 202 0
29OCT26 11.50 C 0.00 0.00 0.00 0.56 -0.16 37 0 243 0
29OCT26 12.00 C 0.00 0.00 0.00 0.40 -0.12 37 0 90 0
29OCT26 12.50 C 0.00 0.00 0.00 0.28 -0.09 37 0 24 0
29OCT26 13.00 C 0.22 0.22 0.22 0.19 -0.07 37 5 35 0
29OCT26 13.50 C 0.00 0.00 0.00 0.13 -0.05 37 0 13 0
29OCT26 14.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 8 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.77 -0.29 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.54 -0.28 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.30 -0.27 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.08 -0.24 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.86 -0.23 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.66 -0.25 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.47 -0.25 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.16 -0.18 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.89 -0.18 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.69 -0.15 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.52 -0.13 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.39 -0.11 37 0 7 0
27NOV26 13.00 C 0.00 0.00 0.00 0.28 -0.09 37 0 0 0
27NOV26 13.50 C 0.24 0.24 0.24 0.21 -0.07 37 1 1 +1
27NOV26 14.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.27 -0.29 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.02 -0.29 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.79 -0.28 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.55 -0.27 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.33 -0.24 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.12 -0.23 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 -0.23 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.72 -0.22 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.55 -0.22 36 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.25 -0.24 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.00 -0.17 36 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.13 36 0 391 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 -0.13 37 0 251 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 -0.11 36 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.09 36 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.07 36 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.05 36 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 65 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.29 -0.28 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.06 -0.28 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.84 -0.28 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 -0.26 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.44 -0.26 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.29 -0.20 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.12 -0.20 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.93 -0.22 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.79 -0.24 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 -0.20 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.32 -0.13 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.09 -0.17 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.92 -0.16 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.77 -0.14 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 -0.13 36 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 -0.11 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 -0.09 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.10 36 0 7 0
30MAR27 15.00 C 0.39 0.39 0.39 0.28 -0.08 36 10 30 -10
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.07 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.05 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.40 -0.28 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.21 -0.27 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.03 -0.27 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.85 -0.27 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.69 -0.26 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.53 -0.26 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.38 -0.25 38 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.24 -0.24 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.10 -0.24 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.85 -0.23 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.57 -0.27 36 0 0 0
29JUN27 11.50 C 1.29 1.29 1.29 1.37 -0.20 36 8 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.20 -0.18 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.04 -0.18 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.90 -0.16 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.78 -0.15 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.68 -0.13 37 0 5 0
29JUN27 14.50 C 0.61 0.61 0.61 0.58 -0.13 37 11 11 +11
29JUN27 15.00 C 0.00 0.00 0.00 0.52 -0.09 38 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 -0.12 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 -0.11 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 -0.10 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 -0.10 37 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.24 -0.07 37 0 0 0
TOTAL CALL 48 10,097 +2
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 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 9.00 P 0.01 0.01 0.01 0.01 0.00 46 36 72 +36
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 86 0
28AUG26 10.50 P 0.13 0.16 0.13 0.15 +0.05 40 47 175 +47
28AUG26 11.00 P 0.31 0.33 0.30 0.31 +0.09 39 33 863 0
28AUG26 11.50 P 0.00 0.00 0.00 0.57 +0.14 39 0 123 0
28AUG26 12.00 P 0.92 0.92 0.91 0.90 +0.18 38 17 120 -17
28AUG26 12.50 P 1.35 1.35 1.35 1.35 +0.26 44 6 105 -6
28AUG26 13.00 P 0.00 0.00 0.00 1.77 +0.26 38 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 2.29 +0.25 51 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.77 +0.23 53 0 145 0
28AUG26 14.50 P 0.00 0.00 0.00 3.25 +0.25 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.75 +0.29 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.25 +0.29 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.75 +0.29 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.25 +0.29 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.75 +0.29 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.25 +0.29 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.75 +0.29 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.25 +0.29 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.75 +0.29 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.25 +0.29 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.75 +0.29 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.02 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 60 0
29SEP26 9.75 P 0.19 0.19 0.19 0.19 +0.04 37 10 96 +10
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.06 38 0 138 0
29SEP26 10.50 P 0.39 0.43 0.39 0.43 +0.08 37 30 111 +30
29SEP26 11.00 P 0.67 0.67 0.67 0.67 +0.12 36 2 817 +2
29SEP26 11.50 P 0.00 0.00 0.00 1.00 +0.19 38 0 1,545 0
29SEP26 12.00 P 1.33 1.33 1.33 1.36 +0.19 38 9 193 +9
29SEP26 12.50 P 0.00 0.00 0.00 1.76 +0.22 38 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 2.23 +0.21 41 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 +0.25 42 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.16 +0.26 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.65 +0.23 46 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.14 +0.23 48 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.63 +0.24 50 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.12 +0.23 50 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.62 +0.24 54 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.10 +0.22 40 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.60 +0.29 46 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.10 +0.29 51 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.60 +0.30 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.09 +0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.59 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.09 +0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.09 +0.29 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.09 +0.29 66 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.09 +0.30 75 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.08 +0.29 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.22 +0.04 36 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 0.28 +0.05 36 0 13 0
29OCT26 10.00 P 0.36 0.36 0.36 0.36 +0.07 36 7 7 +2
29OCT26 10.50 P 0.54 0.54 0.54 0.55 +0.09 36 1 63 +1
29OCT26 11.00 P 0.00 0.00 0.00 0.79 +0.12 35 0 40 0
29OCT26 11.50 P 1.10 1.10 1.10 1.10 +0.15 36 5 49 -5
29OCT26 12.00 P 1.46 1.46 1.43 1.46 +0.19 37 20 78 +20
29OCT26 12.50 P 0.00 0.00 0.00 1.84 +0.19 36 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 2.30 +0.20 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.74 +0.21 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.20 +0.21 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.67 +0.22 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.15 +0.23 42 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.64 +0.23 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.13 +0.24 45 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.63 +0.25 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.24 +0.04 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.29 +0.04 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.36 +0.05 36 0 0 0
27NOV26 10.00 P 0.44 0.44 0.44 0.44 +0.06 35 10 15 +10
27NOV26 10.50 P 0.65 0.65 0.65 0.65 +0.09 36 2 19 +2
27NOV26 11.00 P 0.00 0.00 0.00 0.89 +0.11 35 0 12 0
27NOV26 11.50 P 1.21 1.21 1.21 1.20 +0.14 36 15 15 +15
27NOV26 12.00 P 1.55 1.55 1.53 1.55 +0.17 36 8 8 +8
27NOV26 12.50 P 0.00 0.00 0.00 1.96 +0.21 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.37 +0.19 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.80 +0.20 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.24 +0.19 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.70 +0.20 40 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.17 +0.21 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.65 +0.22 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.14 +0.23 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.63 +0.24 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 +0.03 37 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 +0.04 36 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 +0.05 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 +0.05 36 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 +0.07 36 0 37 0
30DEC26 10.00 P 0.54 0.54 0.54 0.53 +0.07 35 5 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.74 +0.10 35 0 47 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 +0.15 36 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.30 +0.14 36 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.63 +0.13 36 0 223 0
30DEC26 12.50 P 0.00 0.00 0.00 2.05 +0.19 38 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.45 +0.20 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.86 +0.20 38 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.30 +0.21 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.74 +0.19 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.20 +0.20 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.68 +0.22 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.16 +0.23 41 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.64 +0.23 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.13 +0.25 42 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.62 +0.24 42 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.12 +0.31 44 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.62 +0.31 47 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.11 +0.31 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.59 +0.29 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.09 +0.29 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.09 +0.29 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.09 +0.29 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.09 +0.30 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.08 +0.29 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 +0.03 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 +0.04 36 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 +0.04 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.47 +0.05 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 +0.05 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 +0.06 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.73 +0.07 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.96 +0.10 35 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.23 +0.12 35 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 1.50 +0.11 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.84 +0.16 35 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.24 +0.15 37 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.62 +0.16 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.02 +0.17 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.43 +0.17 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.86 +0.19 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.30 +0.29 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.70 +0.15 35 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.17 +0.24 35 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.65 +0.24 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.13 +0.25 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.62 +0.24 36 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.12 +0.29 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.62 +0.30 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.11 +0.30 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.59 +0.28 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.09 +0.29 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.09 +0.29 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.09 +0.29 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.09 +0.30 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.08 +0.29 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.32 +0.01 37 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.46 +0.03 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.53 +0.02 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.71 +0.03 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.81 +0.04 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.92 +0.05 38 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.02 +0.04 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 1.27 +0.06 38 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.54 +0.07 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.84 +0.08 39 0 83 0
29JUN27 12.00 P 2.12 2.24 2.12 2.17 +0.11 39 30 180 +30
29JUN27 12.50 P 0.00 0.00 0.00 2.51 +0.11 39 0 180 0
29JUN27 13.00 P 0.00 0.00 0.00 2.88 +0.22 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.17 +0.14 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.57 +0.16 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.97 +0.17 37 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.40 +0.19 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.83 +0.20 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.28 +0.21 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.73 +0.22 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.20 +0.23 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.67 +0.24 37 0 0 0
TOTAL PUT 293 10,165 +194
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 57.600
28AUG26 43.00 C 0.00 0.00 0.00 14.62 -0.66 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.65 -0.63 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.62 -0.66 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.62 -0.66 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.68 -0.61 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.68 -0.61 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.69 -0.60 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.69 -0.60 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.20 -0.60 16 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 2.85 -0.56 17 0 60 0
28AUG26 57.50 C 1.00 1.14 1.00 1.07 -0.37 17 51 156 +19
28AUG26 60.00 C 0.24 0.30 0.24 0.24 -0.15 17 32 262 +28
28AUG26 62.50 C 0.06 0.06 0.06 0.04 -0.03 18 20 187 +20
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.83 -0.48 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.83 -0.49 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.83 -0.49 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.83 -0.49 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.83 -0.50 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.85 -0.48 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.84 -0.49 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.85 -0.48 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.73 -0.61 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.74 -0.60 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.75 -0.75 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.25 -0.55 12 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 3.04 -0.49 16 0 139 0
29SEP26 57.50 C 1.49 1.49 1.49 1.43 -0.36 16 15 124 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.56 -0.19 17 0 178 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.08 17 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 114 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.84 -0.49 38 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.89 -0.44 37 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.89 -0.44 35 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.85 -0.48 30 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.73 -0.61 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.74 -0.60 17 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.75 -0.75 17 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.32 -0.51 15 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.26 -0.47 16 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 1.79 -0.32 17 0 0 0
29OCT26 60.00 C 0.94 0.94 0.94 0.89 -0.22 17 15 76 +15
29OCT26 62.50 C 0.00 0.00 0.00 0.38 -0.11 17 0 199 0
29OCT26 65.00 C 0.00 0.00 0.00 0.14 -0.06 17 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.84 -0.49 34 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.89 -0.44 33 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.89 -0.44 30 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.85 -0.48 27 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.73 -0.61 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.75 -0.60 17 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.77 -0.73 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.48 -0.55 17 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.54 -0.43 17 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.15 -0.31 17 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.21 -0.24 17 0 45 0
27NOV26 62.50 C 0.00 0.00 0.00 0.60 -0.15 17 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.28 -0.08 17 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.12 -0.04 17 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.88 -0.44 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.88 -0.44 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.88 -0.44 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.88 -0.45 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.89 -0.44 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.89 -0.44 27 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 10.85 -0.49 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.74 -0.61 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.76 -0.61 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.81 -0.69 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.65 -0.50 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.88 -0.40 17 0 30 0
30DEC26 57.50 C 2.51 2.51 2.51 2.47 -0.34 17 3 14 +3
30DEC26 60.00 C 0.00 0.00 0.00 1.47 -0.28 17 0 9 0
30DEC26 62.50 C 0.00 0.00 0.00 0.81 -0.24 17 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 0.41 -0.16 17 0 80 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.10 16 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.05 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.03 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 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 21 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 24 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 15.07 -0.26 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.10 -0.23 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.09 -0.27 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.14 -0.27 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.20 -0.27 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.97 -0.58 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.09 -0.57 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.36 -0.52 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.37 -0.48 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.67 -0.41 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.29 -0.34 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 2.21 -0.30 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.43 -0.23 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 -0.20 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.12 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.08 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.06 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.03 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 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 20 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 15.19 -0.24 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.32 -0.15 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.41 -0.10 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.44 -0.26 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.52 -0.16 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.63 -0.56 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.68 -0.43 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.84 -0.42 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.00 -0.47 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.45 -0.43 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.17 -0.35 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 3.10 -0.31 17 0 9 0
29JUN27 62.50 C 1.86 1.86 1.86 2.26 -0.26 17 10 10 +10
29JUN27 65.00 C 0.00 0.00 0.00 1.60 -0.22 17 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.11 -0.17 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.76 -0.13 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.51 -0.10 17 0 7 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 -0.07 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 -0.06 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
TOTAL CALL 146 2,942 +110
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 157 0
28AUG26 55.00 P 0.21 0.21 0.21 0.15 +0.04 17 17 216 +15
28AUG26 57.50 P 0.81 0.88 0.81 0.86 +0.17 16 176 400 +150
28AUG26 60.00 P 0.00 0.00 0.00 2.63 +0.45 19 0 181 0
28AUG26 62.50 P 0.00 0.00 0.00 4.90 +0.59 0 0 154 0
28AUG26 65.00 P 0.00 0.00 0.00 7.40 +0.60 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.90 +0.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.44 +0.40 44 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.94 +0.40 50 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.44 +0.40 56 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.94 +0.40 61 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.44 +0.40 67 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.93 +0.39 71 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.40 +0.36 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.90 +0.23 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.40 +0.36 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 76 0
29SEP26 52.50 P 0.20 0.20 0.20 0.19 +0.05 17 2 92 0
29SEP26 55.00 P 0.71 0.71 0.71 0.66 +0.14 16 10 123 0
29SEP26 57.50 P 1.90 1.90 1.90 1.79 +0.28 17 20 144 +20
29SEP26 60.00 P 3.50 3.75 3.50 3.46 +0.34 17 20 52 0
29SEP26 62.50 P 0.00 0.00 0.00 5.63 +0.54 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.02 +0.79 17 0 240 0
29SEP26 67.50 P 0.00 0.00 0.00 10.49 +0.34 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.03 +0.28 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.39 +0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.01 +0.28 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.48 +0.26 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.00 +0.28 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.36 +0.27 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.86 +0.14 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.34 +0.13 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.98 +0.29 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 0 0
29OCT26 52.50 P 0.38 0.38 0.38 0.36 +0.08 17 1 124 +1
29OCT26 55.00 P 1.02 1.02 1.02 0.96 +0.14 17 1 80 +1
29OCT26 57.50 P 1.94 1.94 1.94 2.09 +0.26 17 1 61 +1
29OCT26 60.00 P 0.00 0.00 0.00 3.77 +0.38 18 0 20 0
29OCT26 62.50 P 0.00 0.00 0.00 5.85 +0.44 18 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.07 +0.57 17 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.50 +0.33 16 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.03 +0.28 23 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.48 +0.23 21 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.01 +0.28 28 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.48 +0.25 29 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.00 +0.27 34 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.36 +0.15 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.12 +0.03 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.19 +0.04 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.51 +0.06 17 0 16 0
27NOV26 55.00 P 0.00 0.00 0.00 1.20 +0.17 17 0 45 0
27NOV26 57.50 P 2.21 2.21 2.21 2.32 +0.26 17 2 6 +2
27NOV26 60.00 P 0.00 0.00 0.00 3.96 +0.37 17 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 5.96 +0.40 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 8.12 +0.54 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.52 +0.33 17 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.04 +0.29 21 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.48 +0.23 19 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.01 +0.28 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.48 +0.25 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.00 +0.27 31 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.46 +0.25 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 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 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 16 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 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 +0.01 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 +0.02 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 +0.07 16 0 32 0
30DEC26 55.00 P 0.00 0.00 0.00 1.36 +0.13 16 0 36 0
30DEC26 57.50 P 2.49 2.49 2.44 2.44 +0.18 16 23 28 +17
30DEC26 60.00 P 0.00 0.00 0.00 4.10 +0.36 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.05 +0.44 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 8.25 +0.50 18 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 10.61 +0.42 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.04 +0.29 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.48 +0.23 18 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.01 +0.28 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.48 +0.25 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.00 +0.27 28 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.46 +0.25 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.92 +0.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.42 +0.21 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.98 +0.28 37 0 0 0
30MAR27 43.00 P 0.06 0.06 0.06 0.03 0.00 16 1 1 +1
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 +0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 +0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 +0.04 16 0 1 0
30MAR27 50.00 P 0.45 0.45 0.45 0.48 +0.05 16 4 11 +4
30MAR27 52.50 P 0.00 0.00 0.00 0.96 +0.08 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.74 +0.14 16 0 21 0
30MAR27 57.50 P 0.00 0.00 0.00 2.86 +0.24 16 0 33 0
30MAR27 60.00 P 0.00 0.00 0.00 4.41 +0.34 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.26 +0.41 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.31 +0.48 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.61 +0.42 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.06 +0.31 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.48 +0.23 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.01 +0.28 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.48 +0.25 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.00 +0.27 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.46 +0.25 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.92 +0.20 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.42 +0.21 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.98 +0.28 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
29JUN27 45.00 P 0.28 0.28 0.28 0.26 +0.03 18 1 8 +1
29JUN27 46.00 P 0.00 0.00 0.00 0.35 +0.03 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 +0.05 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.60 +0.05 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.77 +0.06 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.97 +0.09 18 0 77 0
29JUN27 52.50 P 0.00 0.00 0.00 1.64 +0.13 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 2.55 +0.18 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 3.75 +0.26 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 5.23 +0.32 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 6.97 +0.39 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.95 +0.45 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.15 +0.51 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.52 +0.56 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.99 +0.59 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.38 +0.47 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.76 +0.30 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.16 +0.30 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.54 +0.27 26 0 0 0
TOTAL PUT 279 3,489 +213
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$ 21.140
28AUG26 15.00 C 0.00 0.00 0.00 6.17 +0.08 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.67 +0.07 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.16 +0.06 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.67 +0.08 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.17 +0.07 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.68 +0.08 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.19 +0.07 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.71 +0.07 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.25 +0.06 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.82 +0.05 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.42 +0.03 33 0 0 0
28AUG26 21.00 C 0.71 0.80 0.71 0.81 +0.03 34 21 21 +20
28AUG26 22.00 C 0.33 0.40 0.33 0.36 -0.04 32 29 367 +15
28AUG26 23.00 C 0.15 0.15 0.15 0.16 -0.01 34 1 99 +1
28AUG26 24.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 197 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.01 34 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 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 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 68 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.21 +0.10 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.71 +0.09 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.16 +0.03 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.22 +0.05 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.78 +0.06 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.32 +0.05 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.89 +0.04 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.48 +0.03 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.09 +0.01 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.71 +0.02 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.14 -0.05 31 0 100 0
29SEP26 22.00 C 0.00 0.00 0.00 0.75 +0.02 33 0 700 0
29SEP26 23.00 C 0.42 0.42 0.40 0.44 0.00 32 145 316 +145
29SEP26 24.00 C 0.23 0.23 0.23 0.23 -0.02 31 4 74 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 134 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 33 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 5.71 +0.05 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.27 +0.10 33 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.79 +0.09 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.23 0.00 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.80 +0.01 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.42 +0.06 31 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.01 +0.06 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.62 +0.05 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.21 +0.05 30 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 1.89 +0.06 30 0 56 0
29OCT26 21.00 C 1.33 1.33 1.33 1.35 +0.05 31 7 45 -5
29OCT26 22.00 C 0.00 0.00 0.00 0.92 +0.04 31 0 141 0
29OCT26 23.00 C 0.60 0.60 0.60 0.61 +0.02 32 15 21 -15
29OCT26 24.00 C 0.00 0.00 0.00 0.40 +0.01 32 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 0.24 0.00 32 0 12 0
29OCT26 26.00 C 0.00 0.00 0.00 0.14 0.00 32 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 +0.01 33 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 5.27 +0.07 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.79 +0.05 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.31 +0.02 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.87 +0.02 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.49 +0.07 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.09 +0.06 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.72 +0.06 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.38 +0.02 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.04 +0.07 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.50 +0.05 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.09 +0.03 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.54 +0.02 32 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.15 0.00 31 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 0.00 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 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 6.21 +0.05 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.72 +0.03 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.27 +0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.80 +0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.43 +0.09 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.94 +0.02 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.56 +0.05 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.18 +0.05 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.83 +0.04 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.46 +0.05 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.20 +0.01 31 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.65 +0.01 30 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 +0.04 30 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.94 +0.04 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 0.00 31 0 48 0
30DEC26 25.00 C 0.00 0.00 0.00 0.48 -0.01 31 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 0.00 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 0.00 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 0.00 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 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 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.31 +0.02 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.87 +0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.45 +0.02 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.04 +0.02 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.64 +0.02 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.26 +0.07 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.90 +0.09 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.54 +0.07 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.21 +0.06 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.92 +0.06 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.64 +0.06 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.16 +0.07 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.73 +0.05 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.38 +0.04 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.10 +0.03 31 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.87 +0.03 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.67 +0.02 30 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.39 +0.02 30 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.01 31 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 6.56 +0.03 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.15 +0.03 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.75 +0.03 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.35 +0.02 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.98 +0.02 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.63 +0.03 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.28 +0.06 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.96 +0.09 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.62 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.40 +0.08 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.13 +0.08 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.56 +0.07 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.13 +0.06 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.77 +0.05 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.47 +0.05 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.21 +0.03 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.00 +0.02 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.82 +0.02 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.56 +0.01 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
TOTAL CALL 222 4,699 +161
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 90 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 108 0
28AUG26 19.00 P 0.12 0.12 0.12 0.08 -0.02 34 1 128 +1
28AUG26 19.50 P 0.00 0.00 0.00 0.15 -0.03 34 0 139 0
28AUG26 20.00 P 0.31 0.31 0.31 0.26 -0.05 34 1 231 0
28AUG26 21.00 P 0.70 0.70 0.66 0.60 -0.07 33 17 407 +13
28AUG26 22.00 P 1.39 1.39 1.25 1.24 -0.09 35 29 249 +8
28AUG26 23.00 P 0.00 0.00 0.00 1.98 -0.09 33 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.89 -0.09 33 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.96 +0.02 51 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 4.94 -0.01 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.93 -0.02 64 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.93 -0.02 71 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.93 -0.02 78 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.88 -0.07 73 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.93 -0.02 90 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.88 -0.07 84 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 26 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.04 32 0 49 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.04 32 0 119 0
29SEP26 20.00 P 0.52 0.55 0.52 0.54 -0.05 32 38 273 +18
29SEP26 21.00 P 0.00 0.00 0.00 0.95 -0.05 32 0 533 0
29SEP26 22.00 P 0.00 0.00 0.00 1.52 -0.07 32 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 2.21 -0.10 32 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 3.02 -0.10 32 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 4.04 -0.01 39 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 5.02 +0.03 44 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.98 -0.03 47 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 6.98 -0.02 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.98 -0.02 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.98 -0.02 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.98 -0.02 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.98 -0.02 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.98 -0.02 74 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.98 -0.02 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.98 -0.02 82 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.98 -0.02 85 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.98 -0.02 88 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 0.00 32 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.37 -0.02 32 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.50 -0.03 32 0 64 0
29OCT26 19.50 P 0.00 0.00 0.00 0.66 -0.03 32 0 152 0
29OCT26 20.00 P 0.00 0.00 0.00 0.85 -0.03 32 0 108 0
29OCT26 21.00 P 0.00 0.00 0.00 1.31 -0.06 32 0 189 0
29OCT26 22.00 P 0.00 0.00 0.00 1.90 -0.08 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.61 -0.10 32 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.39 -0.07 32 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.31 +0.01 34 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.20 -0.01 34 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.07 -0.08 30 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.12 0.00 38 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.09 -0.01 40 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.00 -0.08 27 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.04 -0.03 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.03 -0.03 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 0.00 32 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.37 -0.02 32 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.50 -0.01 32 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.81 -0.02 32 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 1.00 -0.03 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.48 -0.04 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.06 -0.12 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.76 -0.09 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.51 -0.06 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.42 0.00 34 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.29 -0.02 34 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.21 -0.02 35 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.15 -0.03 35 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.11 -0.03 36 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.09 -0.03 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.07 -0.03 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.06 -0.03 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 -0.02 31 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 -0.02 31 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 -0.02 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.76 -0.02 31 0 27 0
30DEC26 19.50 P 0.94 0.94 0.94 0.94 -0.01 31 1 19 +1
30DEC26 20.00 P 0.00 0.00 0.00 1.14 -0.02 31 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.62 -0.04 31 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.19 -0.08 30 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.87 -0.07 31 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.67 -0.02 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.48 -0.07 32 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.34 -0.03 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.26 -0.01 33 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.15 -0.06 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.14 -0.03 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.11 -0.02 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.08 -0.03 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.07 -0.03 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.05 -0.03 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.04 -0.03 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.03 -0.04 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.03 -0.03 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.02 -0.03 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 0.00 31 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 0.00 30 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 0.00 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.48 0.00 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 -0.01 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.74 -0.01 31 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 -0.01 30 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 1.06 -0.02 30 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 -0.02 30 0 24 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 -0.04 30 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 -0.04 30 0 24 0
30MAR27 22.00 P 0.00 0.00 0.00 2.52 -0.06 30 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.19 -0.03 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.92 -0.04 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.69 -0.07 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.52 -0.07 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.38 -0.03 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.29 -0.02 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.22 -0.02 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.11 -0.02 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.12 -0.03 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.09 -0.03 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.07 -0.03 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.06 -0.02 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.03 -0.04 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.03 -0.03 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 0.00 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.37 -0.01 31 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.47 -0.01 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.58 -0.01 31 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 -0.02 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.85 -0.01 31 0 35 0
29JUN27 18.00 P 1.00 1.00 1.00 1.01 -0.02 31 1 3 +1
29JUN27 18.50 P 0.00 0.00 0.00 1.19 -0.02 31 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.39 -0.02 31 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.60 -0.02 31 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.82 -0.03 31 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.32 -0.04 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.89 -0.05 31 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.52 -0.07 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.17 -0.06 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.92 -0.06 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.71 -0.07 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.54 -0.07 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.41 -0.02 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.30 -0.03 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.23 -0.03 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.17 -0.03 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.13 -0.03 32 0 0 0
TOTAL PUT 88 6,166 +42
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$ 410.000
07AUG26 300.00 C 0.00 0.00 0.00 110.02 -4.63 0 0 0 0
07AUG26 305.00 C 0.00 0.00 0.00 105.02 -4.63 0 0 0 0
07AUG26 310.00 C 0.00 0.00 0.00 100.02 -4.63 0 0 0 0
07AUG26 315.00 C 0.00 0.00 0.00 95.03 -4.62 155 0 0 0
07AUG26 320.00 C 0.00 0.00 0.00 90.03 -4.62 145 0 0 0
07AUG26 325.00 C 0.00 0.00 0.00 85.03 -4.62 136 0 0 0
07AUG26 330.00 C 0.00 0.00 0.00 80.03 -4.62 126 0 0 0
07AUG26 335.00 C 0.00 0.00 0.00 75.03 -4.62 117 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 70.03 -4.62 108 0 0 0
07AUG26 345.00 C 0.00 0.00 0.00 65.03 -4.63 99 0 0 0
07AUG26 350.00 C 0.00 0.00 0.00 60.03 -4.63 90 0 0 0
07AUG26 355.00 C 0.00 0.00 0.00 55.03 -4.63 81 0 0 0
07AUG26 360.00 C 0.00 0.00 0.00 50.03 -4.63 72 0 0 0
07AUG26 365.00 C 0.00 0.00 0.00 45.03 -4.63 63 0 0 0
07AUG26 370.00 C 0.00 0.00 0.00 40.03 -4.63 53 0 0 0
07AUG26 375.00 C 0.00 0.00 0.00 35.03 -4.63 0 0 0 0
07AUG26 380.00 C 0.00 0.00 0.00 30.03 -4.63 0 0 30 0
07AUG26 385.00 C 0.00 0.00 0.00 25.04 -4.62 44 0 0 0
07AUG26 390.00 C 17.12 17.66 16.65 20.04 -4.62 35 120 197 +120
07AUG26 395.00 C 12.21 12.21 12.21 15.08 -4.59 34 30 98 +30
07AUG26 400.00 C 9.01 9.01 7.01 10.20 -4.53 30 62 144 0
07AUG26 405.00 C 3.57 5.13 3.30 5.46 -4.55 23 517 607 -1
07AUG26 410.00 C 1.00 1.60 1.00 1.95 -3.76 22 456 556 +48
07AUG26 415.00 C 0.35 0.35 0.25 0.64 -2.12 27 341 668 -8
07AUG26 420.00 C 0.00 0.00 0.00 0.21 -0.84 31 0 522 0
07AUG26 425.00 C 0.00 0.00 0.00 0.08 -0.22 35 0 227 0
07AUG26 430.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 366 0
07AUG26 435.00 C 0.00 0.00 0.00 0.02 0.00 45 0 50 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 515.00 C 0.00 0.00 0.00 0.01 - 141 0 0 -
14AUG26 310.00 C 0.00 0.00 0.00 100.20 -4.62 52 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 95.20 -4.63 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 90.21 -4.62 51 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 85.21 -4.63 44 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 80.21 -4.63 0 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 75.22 -4.62 43 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 70.22 -4.63 37 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 65.22 -4.63 0 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 60.23 -4.63 34 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 55.23 -4.64 29 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 50.24 -4.64 30 0 0 0
14AUG26 365.00 C 0.00 0.00 0.00 45.24 -4.65 26 0 0 0
14AUG26 370.00 C 0.00 0.00 0.00 40.26 -4.66 26 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 35.29 -4.66 25 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 30.35 -4.66 25 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 25.46 -4.64 24 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 20.30 -4.96 15 0 81 0
14AUG26 395.00 C 15.11 15.11 15.11 15.59 -4.93 17 30 90 0
14AUG26 400.00 C 9.60 9.60 9.60 11.46 -4.02 19 100 130 +70
14AUG26 405.00 C 6.35 6.35 6.35 7.73 -3.61 19 10 10 +10
14AUG26 410.00 C 4.07 4.55 3.10 4.69 -2.93 18 652 327 +128
14AUG26 415.00 C 1.88 2.59 1.67 2.74 -1.78 19 201 264 -28
14AUG26 420.00 C 0.92 1.37 0.92 1.49 -1.21 19 181 390 +63
14AUG26 425.00 C 0.63 0.66 0.63 0.76 -0.78 20 52 149 -28
14AUG26 430.00 C 0.88 0.88 0.31 0.37 -0.48 20 70 114 -6
14AUG26 435.00 C 0.00 0.00 0.00 0.17 -0.29 21 0 10 0
14AUG26 440.00 C 0.00 0.00 0.00 0.08 -0.17 22 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.04 -0.10 22 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.02 -0.05 23 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 515.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 210.35 -4.62 0 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 205.36 -4.62 0 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 200.37 -4.62 0 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 195.38 -4.62 68 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 190.39 -4.62 70 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 185.40 -4.31 69 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 180.41 -4.61 69 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 175.41 -4.62 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 170.42 -4.62 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 165.43 -4.43 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 160.44 -4.62 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 155.45 -4.62 45 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 150.46 -4.62 50 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 145.47 -4.45 51 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 140.48 -4.43 50 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 135.49 -4.43 49 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 130.49 -4.45 0 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 125.50 -4.44 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 120.51 -4.63 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 115.52 -4.44 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 110.53 -4.62 34 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 100.55 -4.62 34 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 90.57 -4.63 31 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 80.60 -4.62 31 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 70.64 -4.62 29 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 60.72 -4.61 28 0 63 0
28AUG26 360.00 C 47.75 47.75 47.75 50.88 -6.25 27 18 1,541 -18
28AUG26 370.00 C 0.00 0.00 0.00 41.21 -4.51 26 0 2,145 0
28AUG26 380.00 C 0.00 0.00 0.00 31.87 -4.36 25 0 1,989 0
28AUG26 390.00 C 19.93 20.94 19.93 23.13 -4.07 23 120 1,519 -30
28AUG26 400.00 C 13.21 14.34 12.80 14.90 -3.48 21 671 3,901 -151
28AUG26 410.00 C 7.80 8.60 6.77 8.75 -2.77 20 328 5,811 -66
28AUG26 420.00 C 3.68 4.66 3.68 4.94 -1.30 21 393 5,372 -93
28AUG26 430.00 C 2.07 2.17 2.02 2.59 -0.55 22 60 4,683 +15
28AUG26 440.00 C 0.94 1.11 0.94 1.27 -0.22 22 593 2,556 -337
28AUG26 450.00 C 0.47 0.55 0.46 0.59 +0.01 23 261 3,137 +117
28AUG26 460.00 C 0.25 0.27 0.25 0.28 +0.08 24 26 5,053 0
28AUG26 470.00 C 0.00 0.00 0.00 0.12 +0.05 24 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 28 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 31 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 33 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 35 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 47 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 210.43 -4.54 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 205.44 -4.54 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 200.45 -4.61 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 195.47 -4.53 62 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 190.48 -4.61 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 185.49 -4.31 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 180.50 -4.52 53 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 175.51 -4.61 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 170.52 -4.52 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 165.53 -4.33 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 160.54 -4.61 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 155.55 -4.52 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 150.56 -4.52 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 145.57 -4.61 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 140.58 -4.62 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 135.60 -4.61 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 130.61 -4.61 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 125.62 -4.32 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 120.63 -4.61 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 115.64 -4.61 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 110.65 -4.50 28 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 100.67 -4.50 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 90.70 -4.50 27 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 80.73 -4.61 25 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 70.78 -4.62 24 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 60.91 -4.61 24 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 51.18 -5.95 23 0 943 0
29SEP26 370.00 C 0.00 0.00 0.00 41.76 -4.49 23 0 808 0
29SEP26 380.00 C 31.00 31.00 31.00 32.86 -3.37 22 1 2,259 -1
29SEP26 390.00 C 22.29 22.32 22.29 24.01 -4.73 20 42 2,961 +42
29SEP26 400.00 C 15.00 15.77 15.00 17.24 -3.35 20 137 4,313 -40
29SEP26 410.00 C 9.80 11.23 9.80 11.65 -2.78 20 26 4,596 +22
29SEP26 420.00 C 6.80 7.48 6.45 8.03 -1.47 21 289 4,630 +9
29SEP26 430.00 C 4.28 4.60 4.28 5.47 -0.93 22 33 2,826 +2
29SEP26 440.00 C 2.74 3.04 2.74 3.69 -0.61 23 10 6,119 -8
29SEP26 450.00 C 1.82 1.82 1.81 2.48 -0.38 23 50 6,522 +12
29SEP26 460.00 C 1.22 1.25 1.22 1.67 -0.22 24 53 1,240 +21
29SEP26 470.00 C 0.90 0.90 0.84 1.14 -0.11 25 54 2,198 -38
29SEP26 480.00 C 0.00 0.00 0.00 0.78 -0.05 25 0 2,469 0
29SEP26 490.00 C 0.00 0.00 0.00 0.57 -0.01 26 0 1,242 0
29SEP26 500.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 435 0
29SEP26 540.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 519 0
29SEP26 560.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 775 0
29SEP26 590.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 31 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 630.00 C 0.10 0.10 0.10 0.01 0.00 35 100 476 +100
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 670.00 C 0.10 0.10 0.10 0.01 0.00 39 30 30 +30
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 710.00 C 0.10 0.10 0.10 0.01 0.00 43 30 63 +30
29OCT26 205.00 C 0.00 0.00 0.00 205.44 -4.61 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 200.45 -4.61 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 195.47 -4.60 56 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 190.48 -4.61 54 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 185.49 -4.60 52 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 180.50 -4.60 50 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 175.51 -4.61 48 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 170.52 -4.60 45 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 165.53 -4.60 43 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 160.54 -4.61 41 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 155.55 -4.61 37 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 150.56 -4.61 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 145.57 -4.61 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 140.58 -4.62 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 135.60 -4.61 36 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 130.61 -4.61 35 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 125.62 -4.60 33 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 120.63 -4.61 31 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 115.64 -4.61 30 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 110.65 -4.60 28 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 100.67 -4.61 24 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 90.70 -4.60 24 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 80.75 -4.59 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 70.86 -4.54 23 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 61.11 -4.44 23 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 51.65 -5.48 23 0 60 0
29OCT26 370.00 C 41.57 41.57 41.47 41.76 -4.91 19 18 197 -17
29OCT26 380.00 C 0.00 0.00 0.00 33.32 -4.72 20 0 330 0
29OCT26 390.00 C 25.28 25.28 24.30 26.38 -3.84 21 33 596 -33
29OCT26 400.00 C 18.18 18.18 18.18 20.12 -2.52 21 2 555 0
29OCT26 410.00 C 14.80 14.80 13.77 14.76 -2.36 20 70 1,032 -66
29OCT26 420.00 C 10.16 10.78 10.16 10.98 -1.60 21 6 1,078 -6
29OCT26 430.00 C 7.29 7.76 7.29 8.06 -1.25 21 5 799 -1
29OCT26 440.00 C 5.51 5.51 5.51 5.84 -0.96 22 15 332 +15
29OCT26 450.00 C 0.00 0.00 0.00 4.20 -0.72 22 0 686 0
29OCT26 460.00 C 0.00 0.00 0.00 3.00 -0.52 22 0 775 0
29OCT26 470.00 C 0.00 0.00 0.00 2.21 -0.38 23 2 656 -2
29OCT26 480.00 C 0.00 0.00 0.00 1.60 -0.26 23 0 69 0
29OCT26 490.00 C 0.00 0.00 0.00 1.12 -0.17 23 0 209 0
29OCT26 500.00 C 0.95 0.95 0.95 0.77 -0.13 24 10 20 +10
29OCT26 510.00 C 0.70 0.70 0.70 0.53 -0.11 24 10 83 +10
29OCT26 520.00 C 0.00 0.00 0.00 0.38 -0.07 24 0 9 0
29OCT26 530.00 C 0.00 0.00 0.00 0.26 -0.04 25 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 600.00 C 0.24 0.24 0.24 0.02 -0.01 26 5 5 +5
29OCT26 610.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
27NOV26 205.00 C 0.00 0.00 0.00 205.44 -4.61 57 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 200.45 -4.61 55 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 195.47 -4.60 55 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 190.48 -4.61 53 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 185.49 -4.60 52 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 180.50 -4.60 50 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 175.51 -4.61 48 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 170.52 -4.61 46 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 165.53 -4.61 45 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 160.54 -4.61 43 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 155.55 -4.61 41 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 150.56 -4.61 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 145.57 -4.61 38 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 140.58 -4.62 37 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 135.60 -4.61 36 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 130.61 -4.61 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 125.62 -4.61 33 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 120.63 -4.61 31 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 115.64 -4.61 30 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 110.65 -4.61 29 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 100.67 -4.61 26 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 90.70 -4.61 24 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 80.79 -4.55 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 71.02 -4.48 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 61.53 -4.31 23 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 52.51 -4.62 23 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 44.16 -3.69 22 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 36.57 -3.37 22 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 29.39 -3.49 22 0 0 0
27NOV26 400.00 C 22.81 22.81 22.00 23.46 -2.42 21 30 76 -4
27NOV26 410.00 C 17.77 17.77 17.77 18.55 -2.13 21 22 318 +22
27NOV26 420.00 C 0.00 0.00 0.00 14.34 -1.93 21 2 133 0
27NOV26 430.00 C 0.00 0.00 0.00 11.24 -1.39 22 0 32 0
27NOV26 440.00 C 0.00 0.00 0.00 8.54 -1.12 22 0 34 0
27NOV26 450.00 C 6.08 6.21 5.92 6.56 -0.96 22 180 184 +180
27NOV26 460.00 C 0.00 0.00 0.00 5.00 -0.76 22 2 258 0
27NOV26 470.00 C 3.56 3.56 3.56 3.65 -0.65 22 30 41 -30
27NOV26 480.00 C 0.00 0.00 0.00 2.68 -0.44 23 0 201 0
27NOV26 490.00 C 0.00 0.00 0.00 1.95 -0.28 23 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 1.39 -0.17 23 0 0 0
27NOV26 510.00 C 1.45 1.45 1.45 0.97 -0.14 23 10 14 +10
27NOV26 520.00 C 0.00 0.00 0.00 0.69 -0.08 23 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.49 -0.04 23 0 15 0
27NOV26 540.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 24 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 26 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 210.43 -4.62 53 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 205.44 -4.62 51 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 200.45 -4.62 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 195.47 -4.61 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 190.48 -4.61 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 185.49 -4.61 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 180.50 -4.62 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 175.51 -4.62 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 170.52 -4.62 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 165.53 -4.62 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 160.54 -4.62 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 155.55 -4.62 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 150.56 -4.62 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 145.57 -4.62 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 140.58 -4.62 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 135.60 -4.62 31 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 130.61 -4.62 30 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 125.62 -4.62 29 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 120.63 -4.62 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 115.64 -4.62 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 110.65 -4.62 25 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 100.67 -4.63 23 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 90.85 -4.46 24 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 81.19 -4.32 24 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 71.84 -4.11 24 0 325 0
30DEC26 350.00 C 0.00 0.00 0.00 62.93 -3.85 23 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 54.56 -2.57 23 0 306 0
30DEC26 370.00 C 0.00 0.00 0.00 45.41 -4.39 21 0 736 0
30DEC26 380.00 C 0.00 0.00 0.00 39.69 -3.24 23 0 1,376 0
30DEC26 390.00 C 31.66 31.66 31.66 33.05 -3.30 22 1 1,786 0
30DEC26 400.00 C 0.00 0.00 0.00 27.25 -2.40 22 0 5,510 0
30DEC26 410.00 C 20.89 21.30 20.89 22.31 -2.12 22 33 4,737 +3
30DEC26 420.00 C 16.90 16.95 16.50 18.06 -1.93 22 122 7,255 -70
30DEC26 430.00 C 13.65 13.65 13.65 14.53 -1.73 22 10 1,357 0
30DEC26 440.00 C 0.00 0.00 0.00 11.61 -1.46 22 2 1,304 0
30DEC26 450.00 C 0.00 0.00 0.00 9.30 -1.19 22 2 2,815 0
30DEC26 460.00 C 0.00 0.00 0.00 7.42 -0.97 23 0 4,338 0
30DEC26 470.00 C 5.84 5.88 5.84 5.88 -0.66 23 21 864 0
30DEC26 480.00 C 4.55 4.55 4.53 4.72 -0.46 23 3 753 +2
30DEC26 490.00 C 0.00 0.00 0.00 3.69 -0.24 23 0 371 0
30DEC26 500.00 C 0.00 0.00 0.00 2.82 -0.11 23 0 1,531 0
30DEC26 510.00 C 0.00 0.00 0.00 2.20 -0.03 24 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.69 +0.04 24 0 643 0
30DEC26 530.00 C 1.76 1.76 1.76 1.28 +0.09 24 20 234 +20
30DEC26 540.00 C 0.00 0.00 0.00 0.99 +0.10 24 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.73 +0.09 24 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.58 +0.13 24 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.43 +0.10 24 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.33 +0.10 24 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.24 +0.08 24 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.19 +0.08 25 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.14 +0.06 25 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.11 +0.06 25 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.08 +0.04 25 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 210.43 -4.62 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 205.44 -4.62 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 200.45 -4.62 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 195.47 -4.61 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 190.48 -4.61 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 185.49 -4.61 37 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 180.50 -4.62 35 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 175.51 -4.62 34 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 170.52 -4.62 32 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 165.53 -4.62 31 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 160.54 -4.62 30 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 155.55 -4.62 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 150.56 -4.62 27 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 145.57 -4.62 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 140.58 -4.62 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 135.60 -4.62 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 130.62 -4.64 24 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 125.68 -4.80 24 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 120.79 -4.96 24 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 115.94 -4.48 24 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 110.65 -5.07 19 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 101.37 -5.73 22 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 92.41 -5.61 22 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 83.70 -5.50 22 0 150 0
30MAR27 340.00 C 73.45 74.44 73.45 76.03 -2.42 23 184 2,310 +180
30MAR27 350.00 C 0.00 0.00 0.00 68.61 -4.39 24 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 61.22 -4.35 24 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 54.43 -4.23 24 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 48.11 -4.01 24 0 1,419 0
30MAR27 390.00 C 0.00 0.00 0.00 40.90 -5.17 23 0 717 0
30MAR27 400.00 C 0.00 0.00 0.00 35.76 -3.63 23 0 3,051 0
30MAR27 410.00 C 0.00 0.00 0.00 31.09 -3.31 23 0 3,450 0
30MAR27 420.00 C 0.00 0.00 0.00 26.72 -3.31 23 0 2,701 0
30MAR27 430.00 C 0.00 0.00 0.00 23.17 -2.87 23 0 300 0
30MAR27 440.00 C 0.00 0.00 0.00 19.86 -2.56 23 0 941 0
30MAR27 450.00 C 0.00 0.00 0.00 17.01 -2.31 23 0 1,391 0
30MAR27 460.00 C 13.16 13.36 13.15 14.52 -1.88 24 30 993 +30
30MAR27 470.00 C 0.00 0.00 0.00 12.30 -1.78 24 0 503 0
30MAR27 480.00 C 0.00 0.00 0.00 10.46 -1.37 24 0 271 0
30MAR27 490.00 C 0.00 0.00 0.00 8.79 -1.30 24 0 733 0
30MAR27 500.00 C 0.00 0.00 0.00 7.45 -0.95 24 0 300 0
30MAR27 510.00 C 0.00 0.00 0.00 6.23 -0.89 24 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 5.25 -0.61 24 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 4.52 -0.48 24 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.89 -0.27 25 0 111 0
30MAR27 550.00 C 0.00 0.00 0.00 3.26 -0.35 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.68 -0.26 25 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.27 -0.17 25 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.86 -0.13 25 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.56 -0.01 25 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.30 -0.04 25 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.06 +0.03 25 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.87 +0.01 25 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 0.72 +0.03 25 0 147 0
30MAR27 640.00 C 0.00 0.00 0.00 0.59 +0.04 25 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 0.50 +0.05 25 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.41 +0.06 25 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.34 +0.05 25 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.28 +0.05 25 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.23 +0.05 26 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 205.44 -4.62 33 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 200.45 -4.62 31 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 195.47 -4.61 31 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 190.48 -4.61 29 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 185.49 -4.61 28 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 180.50 -4.62 27 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 175.51 -4.62 25 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 170.52 -4.62 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 165.56 -4.60 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 160.67 -4.59 24 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 155.84 -4.59 24 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 151.09 -4.57 24 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 146.36 -4.57 24 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 141.66 -4.53 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 137.00 -4.53 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 130.62 -6.25 0 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 125.68 -6.57 0 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 120.79 -6.91 0 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 115.95 -5.11 0 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 111.23 -5.30 0 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 102.46 -5.17 16 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 94.29 -5.41 19 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 86.50 -4.72 20 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 81.41 -1.77 24 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 74.03 -3.82 24 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 65.12 -3.45 22 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 60.49 -1.52 24 0 132 0
29JUN27 380.00 C 0.00 0.00 0.00 54.47 -1.48 24 0 322 0
29JUN27 390.00 C 0.00 0.00 0.00 47.29 -2.79 23 0 217 0
29JUN27 400.00 C 38.60 38.89 38.60 42.19 -2.74 23 40 398 +30
29JUN27 410.00 C 0.00 0.00 0.00 37.55 -2.37 23 0 238 0
29JUN27 420.00 C 29.60 30.25 29.60 33.19 -2.35 23 11 2,320 +6
29JUN27 430.00 C 0.00 0.00 0.00 29.81 -1.55 23 0 392 0
29JUN27 440.00 C 0.00 0.00 0.00 26.63 -1.52 24 0 678 0
29JUN27 450.00 C 0.00 0.00 0.00 23.91 -1.18 24 0 582 0
29JUN27 460.00 C 17.98 17.98 17.98 21.44 -1.13 24 1 182 +1
29JUN27 470.00 C 0.00 0.00 0.00 19.18 -0.90 25 0 83 0
29JUN27 480.00 C 0.00 0.00 0.00 17.31 -0.81 25 0 122 0
29JUN27 490.00 C 12.20 12.20 12.20 15.46 -0.78 25 5 65 0
29JUN27 500.00 C 10.40 10.40 10.40 14.00 -0.54 25 5 133 -5
29JUN27 510.00 C 0.00 0.00 0.00 12.65 -0.51 26 0 154 0
29JUN27 520.00 C 8.45 8.45 8.45 11.32 -0.48 26 30 52 0
29JUN27 530.00 C 0.00 0.00 0.00 10.33 -0.31 26 0 289 0
29JUN27 540.00 C 0.00 0.00 0.00 9.40 -0.28 27 0 10 0
29JUN27 550.00 C 0.00 0.00 0.00 8.48 -0.25 27 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 7.96 +0.10 28 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 7.10 -0.12 28 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 6.49 -0.10 28 0 40 0
29JUN27 590.00 C 0.00 0.00 0.00 5.88 -0.09 28 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 5.42 -0.02 28 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 5.03 -0.17 29 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 4.65 -0.14 29 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 4.41 +0.16 30 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 4.02 +0.16 30 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 3.67 +0.05 30 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 3.55 +0.07 30 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 3.32 +0.08 31 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 3.09 +0.09 31 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 2.87 +0.11 31 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 2.67 +0.09 32 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 2.54 +0.17 32 0 243 0
TOTAL CALL 7,119 197,389 +306
07AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
07AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
07AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1 0
07AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
07AUG26 320.00 P 0.10 0.10 0.10 0.01 0.00 157 30 121 +30
07AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
07AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
07AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
07AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
07AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
07AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 141 0
07AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 44 0 292 0
07AUG26 390.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 287 0
07AUG26 395.00 P 0.05 0.06 0.05 0.05 +0.04 34 10 248 +10
07AUG26 400.00 P 0.63 0.63 0.16 0.16 +0.09 30 229 744 +16
07AUG26 405.00 P 1.54 2.11 1.00 0.58 +0.23 26 473 306 +78
07AUG26 410.00 P 5.00 5.00 3.08 2.03 +0.82 23 81 353 +60
07AUG26 415.00 P 8.02 8.46 5.85 5.80 +2.51 30 95 129 -36
07AUG26 420.00 P 12.49 12.49 12.49 10.50 +3.88 39 30 65 +30
07AUG26 425.00 P 0.00 0.00 0.00 15.46 +4.48 51 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 20.02 +4.13 40 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 25.00 +4.60 0 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 30.00 +4.60 0 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 35.00 +4.60 0 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 40.00 +4.60 0 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 45.00 +4.60 0 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 50.00 +4.60 0 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 55.00 +4.60 0 0 0 0
07AUG26 470.00 P 0.00 0.00 0.00 60.00 +4.60 0 0 0 0
07AUG26 475.00 P 0.00 0.00 0.00 65.00 +4.60 0 0 0 0
07AUG26 480.00 P 0.00 0.00 0.00 70.00 +4.60 0 0 0 0
07AUG26 485.00 P 0.00 0.00 0.00 75.00 +4.60 0 0 0 0
07AUG26 490.00 P 0.00 0.00 0.00 82.28 +6.88 249 0 0 0
07AUG26 495.00 P 0.00 0.00 0.00 87.28 +6.63 260 0 0 0
07AUG26 500.00 P 0.00 0.00 0.00 92.28 +6.44 270 0 0 0
07AUG26 505.00 P 0.00 0.00 0.00 97.28 +5.96 280 0 0 0
07AUG26 510.00 P 0.00 0.00 0.00 102.27 +5.95 289 0 0 0
07AUG26 515.00 P 0.00 0.00 0.00 107.27 - 298 0 0 -
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 46 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 33 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 115 0
14AUG26 380.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 45 0
14AUG26 385.00 P 0.35 0.38 0.35 0.22 -0.01 24 80 80 +80
14AUG26 390.00 P 0.80 0.90 0.55 0.43 +0.06 23 200 181 +170
14AUG26 395.00 P 0.80 1.50 0.80 0.85 +0.20 22 109 196 +99
14AUG26 400.00 P 2.40 2.50 1.85 1.52 +0.48 21 373 327 +226
14AUG26 405.00 P 4.05 4.34 3.03 2.79 +0.93 20 451 526 +197
14AUG26 410.00 P 6.03 9.80 5.21 4.71 +1.65 19 188 242 +114
14AUG26 415.00 P 10.23 10.23 10.23 7.81 +2.89 20 4 25 -4
14AUG26 420.00 P 0.00 0.00 0.00 11.51 +3.35 21 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 15.97 +3.88 23 0 65 0
14AUG26 430.00 P 0.00 0.00 0.00 20.22 +3.68 21 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 25.05 +4.37 21 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 30.00 +4.51 0 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 35.00 +4.58 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 40.00 +4.60 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 45.00 +4.60 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 50.00 +4.60 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 55.00 +4.60 0 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 60.00 +4.60 0 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 65.00 +4.60 0 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 70.00 +4.60 0 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 75.00 +4.60 0 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 82.28 +6.88 89 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 87.28 +6.63 93 0 0 0
14AUG26 500.00 P 0.00 0.00 0.00 92.28 +6.44 97 0 0 0
14AUG26 505.00 P 0.00 0.00 0.00 97.28 +5.96 101 0 0 0
14AUG26 510.00 P 0.00 0.00 0.00 102.27 +5.95 104 0 0 0
14AUG26 515.00 P 0.00 0.00 0.00 107.27 - 107 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 85 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 74 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 69 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 64 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 45 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,464 0
28AUG26 320.00 P 0.06 0.06 0.06 0.01 0.00 33 34 554 -34
28AUG26 330.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,261 0
28AUG26 340.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 1,863 0
28AUG26 350.00 P 0.23 0.23 0.21 0.11 +0.02 28 26 8,746 +22
28AUG26 360.00 P 0.40 0.40 0.40 0.25 +0.05 27 4 5,120 -4
28AUG26 370.00 P 0.60 0.72 0.60 0.57 +0.11 26 18 2,786 0
28AUG26 380.00 P 1.22 1.45 1.20 1.16 +0.26 24 192 4,378 -149
28AUG26 390.00 P 2.44 2.78 2.42 2.38 +0.56 23 57 4,039 +12
28AUG26 400.00 P 5.55 5.56 4.79 4.72 +1.21 22 472 5,002 -244
28AUG26 410.00 P 10.23 10.40 8.75 8.58 +1.84 22 191 3,793 +37
28AUG26 420.00 P 14.75 16.87 14.70 14.70 +3.22 22 547 5,005 +171
28AUG26 430.00 P 0.00 0.00 0.00 22.08 +3.54 22 0 1,419 0
28AUG26 440.00 P 33.00 33.00 33.00 30.80 +3.72 23 60 162 0
28AUG26 450.00 P 0.00 0.00 0.00 40.21 +4.65 23 0 115 0
28AUG26 460.00 P 0.00 0.00 0.00 50.68 +4.10 32 0 160 0
28AUG26 470.00 P 0.00 0.00 0.00 60.00 +4.60 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 70.00 +4.60 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 82.28 +6.88 55 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 92.28 +6.44 60 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 102.28 +5.96 64 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 112.28 +6.52 69 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 122.27 +6.43 73 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 132.27 +6.45 76 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 142.27 +6.87 80 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 152.36 +6.35 84 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 162.27 +5.69 87 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 172.27 +6.33 91 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 182.27 +6.44 94 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 192.26 +6.86 98 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 202.26 +6.37 101 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 212.26 +6.86 104 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 222.26 +5.20 107 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 232.25 +6.85 110 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 242.25 +6.85 113 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 252.25 +6.41 116 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 262.25 +6.46 118 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 272.24 +6.84 121 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 282.24 +6.45 124 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 292.24 +6.84 127 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 302.24 +6.33 129 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 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 39 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 36 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 33 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 0 306 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 624 0
29SEP26 300.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 810 0
29SEP26 310.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 4,554 0
29SEP26 330.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 4,938 0
29SEP26 340.00 P 0.00 0.00 0.00 0.45 -0.01 24 0 2,739 0
29SEP26 350.00 P 1.42 1.42 1.42 0.89 +0.03 24 1 4,847 +1
29SEP26 360.00 P 2.14 2.14 2.01 1.64 +0.11 24 22 4,287 -2
29SEP26 370.00 P 3.20 3.27 3.07 2.86 +0.42 23 25 6,384 +20
29SEP26 380.00 P 4.97 5.28 4.92 4.78 +0.83 23 82 5,724 0
29SEP26 390.00 P 7.50 8.30 7.40 7.40 +1.19 22 79 5,211 -5
29SEP26 400.00 P 12.50 12.50 11.66 11.36 +1.58 22 66 4,817 +8
29SEP26 410.00 P 18.10 18.10 17.75 16.31 +2.06 22 11 3,776 -1
29SEP26 420.00 P 24.00 24.00 24.00 22.84 +3.02 22 2 3,856 +2
29SEP26 430.00 P 0.00 0.00 0.00 30.14 +2.99 22 0 977 0
29SEP26 440.00 P 0.00 0.00 0.00 38.45 +4.06 23 0 1,829 0
29SEP26 450.00 P 0.00 0.00 0.00 47.30 +2.99 23 0 426 0
29SEP26 460.00 P 0.00 0.00 0.00 56.54 +4.43 24 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 66.03 +4.53 25 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 75.70 +2.89 25 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 88.04 +6.34 39 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 98.18 +6.58 42 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 108.13 +5.89 45 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 115.14 +2.95 28 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 127.79 +5.90 49 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 135.03 +2.72 29 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 148.30 +5.83 56 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 157.85 +6.49 57 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 167.77 +6.45 59 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 177.80 +6.48 61 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 187.78 +6.06 63 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 197.57 +5.94 65 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 207.79 +5.66 68 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 217.84 +5.79 70 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 224.79 +2.80 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 237.65 +5.88 74 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 247.58 +5.73 75 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 257.52 +5.79 77 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 264.70 +2.89 39 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 277.68 +5.75 81 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 287.69 +5.85 83 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 297.53 +6.52 84 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 307.30 +5.45 85 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 38 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 35 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 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 30 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 25 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 198 0
29OCT26 310.00 P 0.00 0.00 0.00 0.16 +0.08 24 0 326 0
29OCT26 320.00 P 0.00 0.00 0.00 0.32 +0.14 24 0 285 0
29OCT26 330.00 P 1.29 1.29 1.29 0.61 +0.23 24 2 351 0
29OCT26 340.00 P 0.00 0.00 0.00 1.10 +0.37 23 0 468 0
29OCT26 350.00 P 2.45 2.45 2.45 1.87 +0.56 23 4 632 +2
29OCT26 360.00 P 3.60 3.60 3.60 3.02 +0.74 23 30 642 0
29OCT26 370.00 P 5.00 5.36 5.00 4.69 +0.96 23 162 1,667 +114
29OCT26 380.00 P 7.65 7.65 7.61 7.07 +1.27 22 35 858 +5
29OCT26 390.00 P 10.73 10.73 10.39 10.27 +1.67 22 8 543 -2
29OCT26 400.00 P 15.80 15.80 14.61 14.32 +2.07 22 107 941 -24
29OCT26 410.00 P 0.00 0.00 0.00 19.32 +2.38 22 0 249 0
29OCT26 420.00 P 0.00 0.00 0.00 25.38 +2.79 22 0 428 0
29OCT26 430.00 P 0.00 0.00 0.00 32.11 +2.56 22 0 176 0
29OCT26 440.00 P 0.00 0.00 0.00 39.95 +3.72 22 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 48.38 +2.64 22 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 57.27 +4.17 22 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 66.50 +4.32 23 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 75.98 +3.17 23 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 88.19 +6.16 33 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 98.25 +6.36 35 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 108.13 +5.89 37 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 115.14 +2.43 24 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 127.79 +5.90 41 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 135.03 +2.25 25 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 148.30 +5.83 47 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 157.85 +6.49 47 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 167.77 +6.45 49 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 177.80 +5.04 51 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 187.78 +5.30 53 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 197.57 +4.98 54 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 207.79 +5.66 56 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 217.84 +5.15 58 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 224.79 +2.80 34 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 237.65 +5.05 61 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 247.58 +5.08 62 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 257.52 +4.93 64 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 264.70 +2.89 38 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 277.68 +5.03 67 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 287.69 +5.18 69 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 297.53 +6.52 70 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 307.30 +5.45 70 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 35 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.06 +0.04 24 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.08 +0.05 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.12 +0.07 24 0 0 0
27NOV26 300.00 P 0.88 0.88 0.88 0.17 +0.09 24 20 30 +20
27NOV26 310.00 P 1.20 1.20 1.20 0.33 +0.15 23 2 12 +2
27NOV26 320.00 P 0.00 0.00 0.00 0.63 +0.25 23 0 35 0
27NOV26 330.00 P 2.11 2.11 2.11 1.11 +0.38 23 1 32 +1
27NOV26 340.00 P 0.00 0.00 0.00 1.85 +0.55 23 0 32 0
27NOV26 350.00 P 3.85 3.85 3.85 2.95 +0.76 23 2 189 +2
27NOV26 360.00 P 5.35 5.35 5.35 4.50 +1.00 23 1 228 0
27NOV26 370.00 P 7.28 7.47 7.28 6.61 +1.24 23 160 227 +160
27NOV26 380.00 P 10.09 10.09 10.09 9.37 +1.48 23 32 74 +30
27NOV26 390.00 P 13.30 13.30 13.30 12.75 +1.61 22 1 39 +1
27NOV26 400.00 P 0.00 0.00 0.00 16.89 +1.71 22 0 222 0
27NOV26 410.00 P 22.42 23.40 22.42 21.92 +1.89 22 2 1 +1
27NOV26 420.00 P 28.28 28.28 28.28 27.92 +2.22 22 3 42 +3
27NOV26 430.00 P 0.00 0.00 0.00 34.38 +2.15 22 0 601 0
27NOV26 440.00 P 0.00 0.00 0.00 41.79 +3.46 22 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 49.78 +3.73 22 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 58.27 +3.96 22 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 67.17 +4.15 22 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 76.42 +3.61 22 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 88.48 +5.97 30 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 98.42 +6.36 32 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 108.44 +6.20 34 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 118.34 +5.63 36 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 127.79 +5.90 36 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 135.04 +2.26 23 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 148.30 +5.83 41 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 157.85 +6.49 42 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 167.77 +6.45 43 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 177.80 +5.04 45 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 187.78 +5.30 47 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 197.57 +4.98 48 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 207.79 +5.66 50 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 217.84 +5.15 52 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 224.81 +2.82 29 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 237.65 +5.05 54 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 247.58 +5.08 55 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 257.52 +4.93 56 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 264.72 +2.91 30 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 277.68 +5.03 60 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 287.69 +5.18 61 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 297.53 +6.52 62 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 307.30 +5.45 62 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 33 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.06 +0.05 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.09 +0.07 25 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.12 +0.09 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.17 +0.12 25 0 248 0
30DEC26 285.00 P 1.01 1.01 1.01 0.21 +0.13 25 2 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.29 +0.17 25 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.39 +0.22 25 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.53 +0.28 25 0 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 0.88 +0.40 24 0 3,411 0
30DEC26 320.00 P 2.25 2.25 2.25 1.41 +0.56 24 15 1,940 +15
30DEC26 330.00 P 0.00 0.00 0.00 2.17 +0.73 24 0 1,727 0
30DEC26 340.00 P 0.00 0.00 0.00 3.23 +0.91 24 0 2,043 0
30DEC26 350.00 P 5.00 5.00 5.00 4.66 +1.09 24 1 1,691 +1
30DEC26 360.00 P 7.23 7.23 7.23 6.54 +1.25 23 2 1,951 -2
30DEC26 370.00 P 9.45 9.52 9.45 8.92 +1.37 23 16 1,819 0
30DEC26 380.00 P 0.00 0.00 0.00 11.70 +1.28 23 0 6,167 0
30DEC26 390.00 P 16.40 16.40 15.60 15.07 +1.13 22 15 3,893 0
30DEC26 400.00 P 20.60 21.01 19.60 19.80 +1.78 23 573 2,192 +106
30DEC26 410.00 P 26.00 26.00 24.91 24.41 +1.85 22 43 2,389 -1
30DEC26 420.00 P 0.00 0.00 0.00 30.40 +1.79 22 0 3,653 0
30DEC26 430.00 P 38.70 38.70 38.20 36.79 +2.19 22 7 1,704 +7
30DEC26 440.00 P 46.35 46.35 45.50 44.64 +3.82 23 43 1,335 +13
30DEC26 450.00 P 0.00 0.00 0.00 51.70 +3.53 23 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 61.71 +5.69 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 68.49 +4.12 23 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 79.77 +6.63 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 89.28 +6.16 28 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 98.98 +6.40 30 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 108.88 +5.68 32 0 408 0
30DEC26 520.00 P 113.00 113.00 113.00 118.49 +5.78 33 1 31 +1
30DEC26 530.00 P 0.00 0.00 0.00 128.74 +6.85 35 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 137.35 +4.57 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 148.30 +5.74 37 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 157.85 +6.49 38 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 167.77 +6.45 39 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 177.80 +5.04 41 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 187.78 +5.30 43 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 197.57 +4.98 43 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 207.79 +5.66 45 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 217.84 +5.15 47 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 224.81 +2.82 31 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 237.65 +5.05 49 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 247.58 +5.08 50 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 257.52 +4.93 51 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 264.72 +2.91 34 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 277.68 +5.03 54 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 287.69 +5.18 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 297.53 +6.52 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 307.30 +5.45 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 27 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30MAR27 210.00 P 0.61 0.61 0.61 0.01 0.00 26 30 90 +28
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 0.01 -0.01 23 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 0.00 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.60 -0.02 24 0 179 0
30MAR27 285.00 P 2.50 2.50 2.50 0.75 -0.02 24 1 105 -1
30MAR27 290.00 P 0.00 0.00 0.00 0.98 -0.02 24 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 1.21 -0.02 24 0 138 0
30MAR27 300.00 P 0.00 0.00 0.00 1.53 -0.01 24 0 371 0
30MAR27 310.00 P 4.15 4.15 4.15 2.29 +0.02 24 6 354 0
30MAR27 320.00 P 5.20 5.20 5.20 3.29 +0.02 24 1 718 0
30MAR27 330.00 P 6.75 6.75 6.75 4.68 +0.05 24 2 4,364 0
30MAR27 340.00 P 0.00 0.00 0.00 6.45 +0.13 24 0 920 0
30MAR27 350.00 P 10.60 10.60 10.25 8.62 +0.26 24 5 1,039 0
30MAR27 360.00 P 0.00 0.00 0.00 11.17 +0.30 24 0 1,163 0
30MAR27 370.00 P 15.90 15.90 15.90 14.35 +0.43 24 10 1,414 0
30MAR27 380.00 P 0.00 0.00 0.00 18.04 +0.66 24 2 2,693 0
30MAR27 390.00 P 24.26 24.26 24.05 22.16 +0.81 24 42 1,039 +30
30MAR27 400.00 P 0.00 0.00 0.00 26.93 +0.97 24 0 3,649 0
30MAR27 410.00 P 34.51 34.51 34.51 32.25 +1.32 24 12 3,302 0
30MAR27 420.00 P 0.00 0.00 0.00 37.95 +1.39 25 0 2,448 0
30MAR27 430.00 P 46.59 46.59 46.59 44.48 +1.83 25 30 155 +30
30MAR27 440.00 P 0.00 0.00 0.00 51.36 +2.20 25 0 101 0
30MAR27 450.00 P 0.00 0.00 0.00 57.02 +2.40 24 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 64.61 +2.85 24 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 72.52 +3.02 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 83.27 +3.52 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 92.08 +3.67 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 101.25 +4.26 28 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 110.59 +4.78 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.19 +5.42 30 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 129.94 +6.03 31 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 139.31 +5.67 32 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 148.72 +6.16 32 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 158.47 +5.67 33 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 168.35 +6.26 34 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 178.24 +5.48 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 188.15 +5.67 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 197.57 +4.98 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 207.79 +5.66 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 217.84 +5.15 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 224.81 +2.82 28 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 237.65 +5.05 41 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 247.58 +5.08 42 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 257.52 +4.93 43 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 264.72 +2.91 31 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 277.68 +5.03 46 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 287.69 +5.18 47 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 297.53 +6.52 47 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 307.30 +5.45 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 215.00 P 1.03 1.03 1.03 0.04 +0.01 24 2 2 +2
29JUN27 220.00 P 0.00 0.00 0.00 0.05 0.00 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.34 +0.03 24 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.43 +0.04 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.56 +0.06 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.70 +0.06 24 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.88 +0.11 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.10 +0.13 24 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.33 +0.10 24 0 211 0
29JUN27 285.00 P 0.00 0.00 0.00 1.65 +0.16 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.99 +0.17 24 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 2.38 +0.22 24 0 27 0
29JUN27 300.00 P 0.00 0.00 0.00 2.86 +0.26 24 0 479 0
29JUN27 310.00 P 0.00 0.00 0.00 3.96 +0.38 24 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 5.35 +0.42 24 0 979 0
29JUN27 330.00 P 9.50 9.50 9.50 7.15 +0.59 24 5 379 +5
29JUN27 340.00 P 11.55 11.55 11.55 9.25 +0.81 24 1 415 +1
29JUN27 350.00 P 13.79 13.85 13.79 11.74 +0.86 24 52 574 +2
29JUN27 360.00 P 0.00 0.00 0.00 14.76 +1.13 24 0 741 0
29JUN27 370.00 P 0.00 0.00 0.00 18.07 +1.28 24 0 169 0
29JUN27 380.00 P 0.00 0.00 0.00 22.01 +1.51 24 0 191 0
29JUN27 390.00 P 0.00 0.00 0.00 26.33 +1.86 24 0 98 0
29JUN27 400.00 P 0.00 0.00 0.00 31.11 +1.93 24 0 210 0
29JUN27 410.00 P 0.00 0.00 0.00 36.44 +2.31 24 0 198 0
29JUN27 420.00 P 0.00 0.00 0.00 42.10 +2.39 24 0 318 0
29JUN27 430.00 P 0.00 0.00 0.00 48.81 +3.20 25 0 110 0
29JUN27 440.00 P 0.00 0.00 0.00 55.79 +3.30 25 0 220 0
29JUN27 450.00 P 0.00 0.00 0.00 63.28 +3.63 26 0 70 0
29JUN27 460.00 P 0.00 0.00 0.00 71.04 +3.71 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 79.11 +3.96 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 87.54 +4.05 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 96.10 +4.13 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 105.02 +4.79 29 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 114.10 +4.78 29 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 123.20 +5.02 30 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 132.09 +5.57 30 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 140.86 +4.88 30 0 0 0
29JUN27 550.00 P 151.30 151.30 151.30 148.72 +3.71 29 20 21 +20
29JUN27 560.00 P 0.00 0.00 0.00 158.47 +4.02 30 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 168.35 +4.45 31 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 178.24 +5.01 32 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 188.15 +5.67 33 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 197.57 +4.98 33 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 207.79 +5.66 34 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 217.84 +5.15 35 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 225.18 +3.19 30 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 237.65 +5.05 37 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 247.58 +5.08 38 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 257.52 +4.93 39 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 264.80 +2.99 31 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 277.68 +5.03 41 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 287.69 +5.18 42 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 297.53 +6.52 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 307.30 +5.45 43 0 0 0
TOTAL PUT 5,753 206,035 +1,476
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$ 23.620
28AUG26 16.50 C 0.00 0.00 0.00 7.19 -0.14 77 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.67 -0.16 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.13 -0.20 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.63 -0.20 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.20 -0.13 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.77 -0.04 63 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.16 -0.18 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.77 -0.07 51 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.69 -0.18 29 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.80 -0.16 29 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.06 -0.14 29 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.54 -0.08 29 0 174 0
28AUG26 25.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 95 0
28AUG26 26.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.19 -0.20 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.67 -0.22 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.17 -0.22 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.70 -0.20 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.20 -0.19 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.77 -0.13 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.22 -0.21 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.77 -0.10 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.75 -0.17 28 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.91 -0.14 28 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 -0.11 28 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.74 -0.08 29 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.40 -0.05 29 0 80 0
29SEP26 26.00 C 0.23 0.23 0.23 0.20 -0.03 29 15 30 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 255 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 29 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.29 -0.10 64 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.75 -0.14 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.18 -0.21 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.77 -0.13 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.20 -0.19 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.77 -0.13 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.22 -0.21 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.77 -0.10 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.77 -0.17 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.01 -0.10 29 0 30 0
29OCT26 23.00 C 0.00 0.00 0.00 1.33 -0.09 27 0 42 0
29OCT26 24.00 C 0.00 0.00 0.00 0.83 -0.08 27 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.50 -0.07 27 0 55 0
29OCT26 26.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.01 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 29 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 31 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.23 -0.16 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.77 -0.13 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.26 -0.14 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.77 -0.14 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.29 -0.14 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.77 -0.11 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.79 -0.17 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.07 -0.12 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.43 -0.11 26 0 5 0
27NOV26 24.00 C 1.00 1.00 0.96 0.96 -0.09 26 75 96 +75
27NOV26 25.00 C 0.00 0.00 0.00 0.63 -0.06 26 0 54 0
27NOV26 26.00 C 0.00 0.00 0.00 0.40 -0.04 26 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 28 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.29 -0.10 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.75 -0.14 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.25 -0.14 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.77 -0.13 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.28 -0.13 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.80 -0.13 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.32 -0.14 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.77 -0.12 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.86 -0.15 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.12 -0.13 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.59 -0.09 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.11 -0.08 25 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.77 -0.05 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.54 -0.03 25 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.02 26 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 0.00 26 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 26 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 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.29 -0.10 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.75 -0.14 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.26 -0.15 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.79 -0.14 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.32 -0.15 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.85 -0.17 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.39 -0.17 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.84 -0.16 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.08 -0.15 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.46 -0.12 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.94 -0.10 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.55 -0.07 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.19 -0.04 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.90 -0.03 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.67 -0.04 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.49 -0.04 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.03 -0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.29 -0.10 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.77 -0.15 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.31 -0.15 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.85 -0.15 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.42 -0.15 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.00 -0.15 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.56 -0.11 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.18 -0.11 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.47 -0.10 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.85 -0.13 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.36 -0.11 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.93 -0.12 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.57 -0.11 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.28 -0.08 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.02 -0.08 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.81 -0.06 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.64 -0.06 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.31 -0.03 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
TOTAL CALL 90 5,195 +90
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 30 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 315 0
28AUG26 23.00 P 0.41 0.41 0.41 0.39 +0.03 29 1 323 +1
28AUG26 24.00 P 0.86 0.86 0.86 0.87 +0.05 29 9 444 -9
28AUG26 25.00 P 0.00 0.00 0.00 1.57 +0.12 29 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 2.43 +0.15 29 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.39 +0.18 30 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.38 +0.18 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.38 +0.12 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.38 +0.11 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.38 +0.14 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.38 +0.13 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.38 +0.13 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.38 +0.11 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.38 +0.11 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.38 +0.12 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.38 +0.12 0 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 0.02 +0.01 31 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 41 0
29SEP26 21.00 P 0.31 0.31 0.31 0.30 +0.03 28 30 92 +30
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.09 29 0 291 0
29SEP26 23.00 P 0.00 0.00 0.00 1.02 +0.03 27 0 1,260 0
29SEP26 24.00 P 0.00 0.00 0.00 1.67 +0.11 28 0 203 0
29SEP26 25.00 P 0.00 0.00 0.00 2.41 +0.14 28 0 93 0
29SEP26 26.00 P 0.00 0.00 0.00 3.26 +0.16 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.14 +0.13 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.12 +0.21 26 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.06 +0.18 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.04 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.06 +0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.08 +0.22 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.05 +0.19 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.10 +0.26 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.03 +0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.05 +0.23 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.97 +0.13 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.03 +0.21 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 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 27 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 0.00 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 30 0
29OCT26 21.00 P 0.42 0.42 0.42 0.42 +0.04 27 15 30 +15
29OCT26 22.00 P 0.00 0.00 0.00 0.72 +0.02 26 0 140 0
29OCT26 23.00 P 1.19 1.19 1.19 1.16 +0.03 25 15 106 +15
29OCT26 24.00 P 0.00 0.00 0.00 1.76 +0.06 26 0 73 0
29OCT26 25.00 P 0.00 0.00 0.00 2.48 +0.08 25 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 3.33 +0.14 26 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.22 +0.16 26 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 5.12 +0.17 22 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.06 +0.15 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.04 +0.15 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.06 +0.18 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.08 +0.21 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.06 +0.20 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.05 +0.19 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.10 +0.25 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.51 +0.04 26 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.86 +0.05 26 0 45 0
27NOV26 23.00 P 0.00 0.00 0.00 1.29 +0.06 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.86 +0.07 25 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 2.57 +0.07 25 0 56 0
27NOV26 26.00 P 0.00 0.00 0.00 3.40 +0.15 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.22 +0.11 24 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.12 +0.15 20 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.06 +0.14 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.04 +0.15 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.06 +0.13 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.08 +0.21 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.06 +0.20 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.05 +0.19 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.10 +0.25 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 +0.03 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.04 26 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.64 +0.06 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.96 +0.03 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.41 +0.05 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.04 +0.13 25 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.72 +0.14 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.49 +0.16 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.22 +0.06 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.12 +0.12 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.06 +0.13 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.04 +0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.06 +0.13 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.08 +0.21 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.06 +0.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.05 +0.19 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.10 +0.25 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.03 +0.18 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.05 +0.21 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.97 +0.13 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.03 +0.19 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 +0.04 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.88 +0.04 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.25 +0.03 24 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.69 +0.04 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.25 +0.07 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.95 +0.11 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.68 +0.13 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.35 +0.02 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.20 +0.06 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.12 +0.14 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.06 +0.14 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.06 +0.13 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.08 +0.21 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.06 +0.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.05 +0.19 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.10 +0.25 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.03 +0.18 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.05 +0.21 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.99 +0.15 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.03 +0.19 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.29 +0.01 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 +0.02 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 0.86 +0.03 26 0 35 0
29JUN27 21.00 P 0.00 0.00 0.00 1.21 +0.04 26 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.63 +0.05 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.13 +0.06 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.71 +0.07 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.36 +0.08 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.08 +0.10 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.86 +0.12 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.69 +0.13 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.54 +0.11 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.43 +0.16 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.32 +0.15 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.24 +0.16 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.17 +0.16 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.11 +0.16 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.10 +0.20 28 0 0 0
TOTAL PUT 70 7,238 +52
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$ 160.100
07AUG26 135.00 C 0.00 0.00 0.00 25.11 -2.55 0 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 24.11 -2.55 0 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 23.11 -2.55 0 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 22.11 -2.55 0 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 21.11 -2.55 0 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 20.11 -2.55 0 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 19.11 -2.55 0 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 18.12 -2.54 86 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 17.12 -2.54 81 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 16.12 -2.54 77 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 15.12 -2.53 72 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 14.12 -2.50 68 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 13.12 -2.47 63 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 12.13 -2.44 64 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 11.13 -2.41 59 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 10.14 -2.21 58 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 7.90 -2.07 73 0 35 0
07AUG26 155.00 C 0.00 0.00 0.00 5.10 -2.35 0 0 30 0
07AUG26 157.50 C 1.55 1.89 1.55 2.86 -2.15 32 94 57 +50
07AUG26 160.00 C 0.50 1.06 0.50 1.02 -1.72 28 152 383 +37
07AUG26 162.50 C 0.16 0.19 0.12 0.35 -0.60 34 30 165 +30
07AUG26 165.00 C 0.13 0.13 0.03 0.12 -0.22 40 30 255 -12
07AUG26 167.50 C 0.00 0.00 0.00 0.05 -0.07 46 0 179 0
07AUG26 170.00 C 0.04 0.04 0.04 0.02 -0.03 51 5 555 0
07AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 262 0
07AUG26 175.00 C 0.03 0.03 0.03 0.01 0.00 66 10 153 -8
07AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 300 0
07AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 179 0
07AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 93 0 112 0
07AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 102 0 155 0
07AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 127 0 100 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
07AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
07AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
07AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
07AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
07AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 25.18 - 42 0 0 -
14AUG26 136.00 C 0.00 0.00 0.00 24.18 - 39 0 0 -
14AUG26 137.00 C 0.00 0.00 0.00 23.18 -2.76 37 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 22.18 -2.73 35 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 21.18 -2.70 33 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 20.18 -2.67 31 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 19.18 -2.48 28 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 18.18 -2.48 26 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 17.19 -2.47 31 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 16.19 -2.47 29 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 15.20 -2.45 30 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 14.21 -2.41 29 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 13.22 -2.37 28 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 12.24 -2.33 28 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 11.27 -2.27 28 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 10.25 -2.10 25 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 7.90 -2.25 25 0 0 0
14AUG26 155.00 C 4.62 4.62 4.62 5.68 -2.13 24 2 2 +2
14AUG26 157.50 C 3.08 3.72 2.80 3.81 -1.86 24 38 58 +28
14AUG26 160.00 C 1.50 2.28 1.50 2.33 -1.50 24 597 505 +472
14AUG26 162.50 C 0.79 1.05 0.79 1.30 -1.09 24 101 61 +57
14AUG26 165.00 C 0.41 0.54 0.38 0.65 -0.62 24 299 216 +64
14AUG26 167.50 C 0.25 0.26 0.18 0.30 -0.28 25 50 285 +12
14AUG26 170.00 C 0.10 0.10 0.10 0.11 -0.10 24 10 222 -10
14AUG26 172.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 98 0
14AUG26 175.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 90.14 -3.91 124 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 87.64 -4.00 111 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 85.14 -2.33 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 82.64 -3.90 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 80.14 -4.08 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 77.65 -3.39 106 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 75.15 -3.89 100 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 72.65 -4.09 93 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 70.15 -3.86 84 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 67.65 -3.95 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 65.15 -3.69 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 62.65 -3.95 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 60.15 -3.86 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 57.66 -3.64 73 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 55.16 -3.72 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 52.66 -3.65 62 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 50.16 -3.57 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 47.66 -3.29 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 45.16 -3.43 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 42.66 -3.35 0 0 0 0
28AUG26 120.00 C 38.35 38.51 38.35 40.17 -2.69 49 61 973 +45
28AUG26 122.50 C 0.00 0.00 0.00 37.67 -3.20 45 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 35.17 -3.12 40 0 43 0
28AUG26 127.50 C 0.00 0.00 0.00 32.67 -3.05 34 0 39 0
28AUG26 130.00 C 0.00 0.00 0.00 30.17 -2.98 0 0 70 0
28AUG26 132.50 C 0.00 0.00 0.00 27.67 -2.02 0 0 213 0
28AUG26 135.00 C 0.00 0.00 0.00 25.18 -2.48 32 0 292 0
28AUG26 137.50 C 0.00 0.00 0.00 22.68 -2.76 28 0 493 0
28AUG26 140.00 C 0.00 0.00 0.00 20.18 -2.71 25 0 565 0
28AUG26 142.50 C 0.00 0.00 0.00 17.69 -2.13 24 0 374 0
28AUG26 145.00 C 0.00 0.00 0.00 15.56 -2.09 33 0 507 0
28AUG26 147.50 C 0.00 0.00 0.00 12.83 -2.36 24 0 2,787 0
28AUG26 150.00 C 9.27 9.79 9.08 10.54 -2.01 24 38 2,187 -1
28AUG26 152.50 C 0.00 0.00 0.00 8.55 -2.15 25 0 570 0
28AUG26 155.00 C 5.51 6.36 5.34 6.41 -2.14 23 18 1,215 -2
28AUG26 157.50 C 3.86 4.68 3.86 4.86 -1.74 23 107 649 -3
28AUG26 160.00 C 2.85 3.60 2.73 3.60 -1.29 24 67 628 +14
28AUG26 162.50 C 2.05 2.40 1.83 2.51 -0.92 23 516 2,131 +308
28AUG26 165.00 C 1.30 1.63 1.26 1.65 -0.78 23 431 1,607 -306
28AUG26 167.50 C 0.82 1.03 0.82 1.11 -0.58 23 256 1,310 +43
28AUG26 170.00 C 0.55 0.71 0.51 0.65 -0.50 23 983 2,272 +641
28AUG26 172.50 C 0.38 0.42 0.35 0.35 -0.41 22 109 2,252 -7
28AUG26 175.00 C 0.25 0.25 0.22 0.18 -0.31 22 76 863 -39
28AUG26 177.50 C 0.00 0.00 0.00 0.08 -0.23 21 0 1,210 0
28AUG26 180.00 C 0.12 0.13 0.12 0.04 -0.16 21 39 984 +5
28AUG26 182.50 C 0.09 0.09 0.09 0.02 -0.10 22 30 339 -30
28AUG26 185.00 C 0.06 0.08 0.06 0.01 -0.07 22 100 700 -80
28AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.04 24 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 406 0
28AUG26 195.00 C 0.03 0.03 0.03 0.01 0.00 29 2 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 285.00 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 90.14 -3.91 91 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.64 -4.00 86 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 85.14 -3.65 80 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.64 -3.90 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 80.14 -4.08 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.65 -3.39 76 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.15 -3.89 72 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.65 -4.09 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.15 -3.88 63 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 67.65 -3.95 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 65.15 -3.91 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 62.65 -3.95 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.15 -3.86 0 0 262 0
29SEP26 102.50 C 0.00 0.00 0.00 57.66 -3.64 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.16 -3.72 49 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 52.66 -3.65 45 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 50.16 -3.57 42 0 314 0
29SEP26 112.50 C 0.00 0.00 0.00 47.66 -3.50 39 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 45.16 -3.43 34 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 42.66 -3.35 0 0 841 0
29SEP26 120.00 C 0.00 0.00 0.00 40.17 -3.27 34 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 37.67 -3.20 32 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 35.17 -3.12 29 0 1,932 0
29SEP26 127.50 C 0.00 0.00 0.00 32.68 -3.04 29 0 396 0
29SEP26 130.00 C 28.39 28.39 28.39 30.18 -2.97 26 23 1,475 -23
29SEP26 132.50 C 25.71 26.14 25.71 27.69 -2.35 25 108 1,295 -21
29SEP26 135.00 C 23.63 23.63 23.63 25.18 -2.48 22 25 1,197 0
29SEP26 137.50 C 0.00 0.00 0.00 22.95 -2.49 27 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 20.64 -2.56 26 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 18.09 -2.14 23 0 1,342 0
29SEP26 145.00 C 14.58 15.46 14.58 16.27 -2.29 26 257 10,271 -12
29SEP26 147.50 C 0.00 0.00 0.00 14.43 -1.94 27 0 924 0
29SEP26 150.00 C 10.80 11.91 10.73 12.16 -1.71 24 65 2,489 0
29SEP26 152.50 C 9.26 9.40 9.26 10.33 -1.60 24 38 411 0
29SEP26 155.00 C 7.49 8.50 7.40 8.50 -1.72 23 43 1,056 +1
29SEP26 157.50 C 6.20 6.20 6.07 7.05 -1.67 23 5 727 0
29SEP26 160.00 C 4.64 5.50 4.64 5.53 -1.63 22 87 869 -52
29SEP26 162.50 C 3.95 3.96 3.80 4.53 -1.25 23 8 1,239 -4
29SEP26 165.00 C 2.92 3.42 2.92 3.48 -1.14 22 213 8,491 +65
29SEP26 167.50 C 2.40 2.80 2.29 2.80 -0.82 23 219 928 -126
29SEP26 170.00 C 1.76 2.01 1.75 2.14 -0.65 23 91 997 -45
29SEP26 172.50 C 1.45 1.50 1.38 1.63 -0.49 23 11 344 -1
29SEP26 175.00 C 1.01 1.15 0.96 1.22 -0.36 23 50 321 +2
29SEP26 177.50 C 0.83 0.90 0.78 0.88 -0.27 23 84 497 +37
29SEP26 180.00 C 0.58 0.62 0.58 0.62 -0.20 22 646 847 +552
29SEP26 182.50 C 0.50 0.50 0.50 0.44 -0.13 22 1 174 0
29SEP26 185.00 C 0.00 0.00 0.00 0.30 -0.08 22 0 166 0
29SEP26 187.50 C 0.00 0.00 0.00 0.20 -0.06 22 0 505 0
29SEP26 190.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 53 0
29SEP26 195.00 C 0.20 0.20 0.20 0.06 -0.01 22 5 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.04 0.00 22 0 8 0
29SEP26 200.00 C 0.11 0.11 0.11 0.03 0.00 23 34 185 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 210.00 C 0.06 0.06 0.05 0.01 0.00 24 170 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 275.00 C 0.01 0.01 0.01 0.01 0.00 45 30 30 +30
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.65 - 52 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 70.15 -3.88 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 67.65 -3.95 43 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 65.15 -3.91 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 62.65 -3.95 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 60.15 -3.86 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 57.66 -3.64 38 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 55.16 -3.72 36 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 52.66 -3.65 33 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 50.16 -3.57 30 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 47.66 -3.50 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 45.17 -3.44 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 42.70 -3.36 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 40.24 -3.29 28 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 37.81 -3.21 28 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 35.39 -3.14 28 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 32.68 -3.39 15 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 30.54 -3.08 26 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 28.20 -3.01 25 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.02 -2.82 26 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 23.79 -1.94 26 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.61 -2.63 26 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 19.52 -1.87 26 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 17.49 -1.82 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 15.56 -1.77 25 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 13.43 -1.97 24 0 98 0
29OCT26 152.50 C 12.00 12.00 12.00 12.00 -1.61 24 1 124 +1
29OCT26 155.00 C 0.00 0.00 0.00 10.15 -1.93 23 0 272 0
29OCT26 157.50 C 0.00 0.00 0.00 8.89 -1.55 24 0 199 0
29OCT26 160.00 C 6.86 6.86 6.60 7.55 -1.57 24 208 1,208 +207
29OCT26 162.50 C 5.81 5.81 5.73 6.41 -1.31 24 80 764 +80
29OCT26 165.00 C 5.10 5.10 4.63 5.38 -1.17 24 15 576 +8
29OCT26 167.50 C 4.00 4.23 3.85 4.48 -1.08 24 3 266 +2
29OCT26 170.00 C 3.42 3.42 3.42 3.70 -0.96 23 1 456 -1
29OCT26 172.50 C 2.74 2.76 2.66 3.03 -0.84 23 61 210 +60
29OCT26 175.00 C 2.23 2.26 2.16 2.48 -0.73 24 61 273 +20
29OCT26 177.50 C 0.00 0.00 0.00 2.01 -0.60 23 0 145 0
29OCT26 180.00 C 1.40 1.41 1.38 1.62 -0.52 24 38 303 +4
29OCT26 182.50 C 1.20 1.20 1.10 1.27 -0.46 23 4 251 +1
29OCT26 185.00 C 0.00 0.00 0.00 1.01 -0.37 23 0 160 0
29OCT26 187.50 C 0.00 0.00 0.00 0.77 -0.34 23 0 9 0
29OCT26 190.00 C 0.00 0.00 0.00 0.60 -0.26 23 0 30 0
29OCT26 192.50 C 0.00 0.00 0.00 0.45 -0.24 23 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.34 -0.19 23 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.26 -0.15 23 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.19 -0.13 23 0 12 0
29OCT26 205.00 C 0.00 0.00 0.00 0.10 -0.08 23 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.06 -0.05 23 0 0 0
29OCT26 215.00 C 0.14 0.14 0.14 0.02 -0.04 22 5 35 +5
29OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 72.65 - 39 0 0 -
27NOV26 90.00 C 0.00 0.00 0.00 70.15 -3.88 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 67.66 -3.94 31 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 65.18 -3.88 28 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 62.70 -3.90 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 60.23 -3.78 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 57.75 -3.55 25 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.28 -3.60 26 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 52.81 -3.50 26 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 50.35 -3.38 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 47.89 -3.27 26 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 45.43 -3.18 26 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 42.99 -3.13 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 40.57 -3.23 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 38.16 -3.14 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 35.78 -3.04 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 32.68 -3.70 0 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 30.55 -3.42 16 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 28.28 -3.30 19 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 26.60 -2.67 25 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.44 -2.57 25 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 22.35 -2.45 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.31 -2.39 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 18.40 -1.65 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 16.54 -1.62 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 14.80 -1.58 24 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 13.08 -1.57 24 0 1 0
27NOV26 155.00 C 10.14 10.27 10.09 11.29 -1.99 23 26 56 +26
27NOV26 157.50 C 8.98 9.50 8.74 9.90 -1.76 23 234 234 +234
27NOV26 160.00 C 7.55 8.29 7.55 8.61 -1.41 23 325 332 +265
27NOV26 162.50 C 6.66 6.76 6.45 7.46 -1.46 23 277 437 +277
27NOV26 165.00 C 5.52 5.58 5.52 6.46 -1.28 23 12 152 +12
27NOV26 167.50 C 4.86 5.18 4.86 5.54 -1.23 23 152 242 +122
27NOV26 170.00 C 4.12 4.35 4.12 4.77 -0.98 23 4 49 +3
27NOV26 172.50 C 3.48 3.48 3.48 4.03 -0.89 23 1 7 +1
27NOV26 175.00 C 2.86 3.00 2.86 3.44 -0.79 23 12 37 +12
27NOV26 177.50 C 0.00 0.00 0.00 2.87 -0.69 23 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 2.43 -0.51 23 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 2.01 -0.42 23 0 2 0
27NOV26 185.00 C 1.38 1.38 1.38 1.69 -0.29 23 10 10 +10
27NOV26 187.50 C 1.23 1.23 1.16 1.38 -0.22 23 104 143 +103
27NOV26 190.00 C 0.00 0.00 0.00 1.15 -0.13 23 0 30 0
27NOV26 192.50 C 0.00 0.00 0.00 0.93 -0.08 23 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 0.78 -0.02 24 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
27NOV26 200.00 C 0.54 0.55 0.54 0.54 +0.06 24 18 18 +8
27NOV26 205.00 C 0.00 0.00 0.00 0.35 +0.08 24 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.22 +0.07 24 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.14 +0.06 24 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.09 +0.05 24 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.06 +0.04 24 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 90.14 -4.01 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 87.67 -4.01 39 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 85.19 -3.94 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 82.72 -3.82 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 80.25 -3.97 0 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 77.78 -3.47 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 75.31 -3.73 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 72.84 -3.90 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 70.37 -3.66 26 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 67.90 -3.70 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.43 -3.63 25 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.97 -3.63 27 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 60.50 -3.51 26 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 58.04 -3.42 26 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 55.58 -3.54 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 53.13 -3.32 26 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 50.69 -3.60 26 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 48.26 -3.52 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 45.48 -3.81 0 0 164 0
30DEC26 117.50 C 42.20 42.20 42.20 42.99 -3.13 0 2 180 -2
30DEC26 120.00 C 0.00 0.00 0.00 40.84 -3.52 22 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 38.16 -3.76 0 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 36.00 -3.52 21 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 33.10 -4.03 0 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 30.90 -3.91 15 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 28.71 -3.79 18 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 27.44 -2.83 25 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 25.35 -2.72 25 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 23.00 -2.96 23 0 800 0
30DEC26 142.50 C 0.00 0.00 0.00 21.37 -2.52 24 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.46 -1.82 24 0 726 0
30DEC26 147.50 C 15.85 15.85 15.85 17.34 -2.28 23 30 344 +30
30DEC26 150.00 C 14.65 14.65 14.40 15.74 -1.91 23 3 1,870 +1
30DEC26 152.50 C 0.00 0.00 0.00 13.95 -2.01 22 0 225 0
30DEC26 155.00 C 11.48 11.48 11.48 12.66 -1.75 23 1 227 0
30DEC26 157.50 C 10.33 10.33 10.33 11.10 -1.78 23 1 570 0
30DEC26 160.00 C 8.93 8.93 8.85 9.80 -1.45 22 7 2,353 +2
30DEC26 162.50 C 7.80 7.80 7.80 8.64 -1.53 22 3 806 0
30DEC26 165.00 C 7.01 7.01 6.95 7.59 -1.37 22 46 872 0
30DEC26 167.50 C 0.00 0.00 0.00 6.67 -1.25 23 0 208 0
30DEC26 170.00 C 5.04 5.64 5.04 5.81 -1.12 23 53 500 +2
30DEC26 172.50 C 4.60 4.60 4.60 5.07 -1.02 23 1 287 0
30DEC26 175.00 C 3.90 4.15 3.78 4.37 -0.94 23 12 156 +3
30DEC26 177.50 C 0.00 0.00 0.00 3.78 -0.84 23 0 496 0
30DEC26 180.00 C 2.87 2.91 2.87 3.23 -0.77 23 54 183 -53
30DEC26 182.50 C 0.00 0.00 0.00 2.78 -0.66 23 0 160 0
30DEC26 185.00 C 2.04 2.04 2.04 2.34 -0.67 23 14 88 +14
30DEC26 187.50 C 1.82 1.82 1.82 2.01 -0.56 23 134 296 +100
30DEC26 190.00 C 0.00 0.00 0.00 1.76 -0.47 23 0 215 0
30DEC26 192.50 C 0.00 0.00 0.00 1.46 -0.46 23 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.26 -0.40 23 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 1.06 -0.36 23 0 61 0
30DEC26 200.00 C 1.00 1.00 0.91 0.89 -0.29 23 32 157 +2
30DEC26 205.00 C 0.00 0.00 0.00 0.61 -0.24 23 0 60 0
30DEC26 210.00 C 0.58 0.58 0.58 0.41 -0.19 23 3 628 0
30DEC26 215.00 C 0.00 0.00 0.00 0.27 -0.15 23 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 0.18 -0.10 23 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 0.12 -0.08 23 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.08 -0.06 23 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 90.63 -3.52 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 88.18 -3.50 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 85.73 -3.40 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 83.28 -3.53 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 80.83 -3.52 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 78.38 -3.23 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 75.93 -3.19 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 73.48 -3.46 27 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 71.04 -3.34 27 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 68.18 -3.95 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 65.71 -4.00 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 63.73 -3.56 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.50 -4.44 0 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 58.64 -3.85 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 55.58 -4.37 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 53.91 -3.84 21 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 50.70 -4.60 0 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 48.39 -4.49 0 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 46.19 -4.27 0 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 43.73 -4.37 0 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 41.47 -4.27 0 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 39.22 -4.22 16 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 37.05 -4.11 19 0 1,302 0
30MAR27 127.50 C 0.00 0.00 0.00 34.98 -3.97 20 0 2 0
30MAR27 130.00 C 31.92 32.30 31.88 32.96 -2.63 21 152 773 +92
30MAR27 132.50 C 0.00 0.00 0.00 31.01 -3.64 22 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 29.07 -3.42 22 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 28.10 -2.39 25 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 26.22 -2.25 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 24.47 -2.25 25 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 22.75 -1.48 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 21.10 -1.42 25 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 19.56 -1.36 25 0 735 0
30MAR27 152.50 C 0.00 0.00 0.00 18.02 -1.37 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 16.14 -1.74 24 0 317 0
30MAR27 157.50 C 13.06 13.06 13.06 14.83 -1.21 24 1 111 +1
30MAR27 160.00 C 0.00 0.00 0.00 13.57 -1.18 24 0 226 0
30MAR27 162.50 C 0.00 0.00 0.00 12.45 -1.09 24 0 120 0
30MAR27 165.00 C 0.00 0.00 0.00 11.35 -1.08 24 0 153 0
30MAR27 167.50 C 0.00 0.00 0.00 10.37 -0.98 24 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 9.45 -0.97 24 0 667 0
30MAR27 172.50 C 0.00 0.00 0.00 8.54 -0.99 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.78 -0.85 24 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.04 -0.87 24 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 6.32 -0.88 24 0 117 0
30MAR27 182.50 C 4.40 4.40 4.40 5.73 -0.76 24 4 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.15 -0.78 24 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 4.59 -0.78 24 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.15 -0.66 24 0 10 0
30MAR27 192.50 C 0.00 0.00 0.00 3.70 -0.68 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.38 -0.58 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.04 -0.49 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.62 -0.58 24 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 2.12 -0.45 24 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.64 -0.44 24 0 423 0
30MAR27 215.00 C 0.00 0.00 0.00 1.29 -0.35 24 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 0.98 -0.35 24 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 0.76 -0.28 24 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.57 -0.32 24 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.43 -0.26 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.33 -0.22 24 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.24 -0.19 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.18 -0.16 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.13 -0.12 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.10 -0.10 24 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.07 -0.09 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.05 -0.07 24 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.04 -0.06 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 74.12 - 24 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 71.04 -3.34 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 69.28 -2.85 24 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 66.87 -3.01 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 63.73 -3.56 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 60.50 -4.60 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 58.64 -4.20 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.64 -4.68 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 53.91 -4.13 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.13 -4.52 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.93 -4.37 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 46.72 -4.37 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 44.59 -4.17 0 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 42.45 -3.81 12 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 40.39 -3.89 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.35 -3.78 19 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 36.36 -3.58 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.43 -2.15 21 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 32.51 -2.99 21 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 30.71 -2.63 22 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 29.82 -1.82 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.05 -1.61 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 26.37 -1.27 24 0 0 0
29JUN27 145.00 C 21.68 21.68 21.68 24.68 -1.43 24 30 36 +28
29JUN27 147.50 C 0.00 0.00 0.00 23.15 -1.59 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.65 -1.58 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 20.17 -1.55 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 18.28 -2.01 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.00 -1.40 23 0 65 0
29JUN27 160.00 C 13.52 14.15 13.52 15.77 -1.35 23 120 314 +10
29JUN27 162.50 C 0.00 0.00 0.00 14.68 -1.25 23 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 13.58 -1.26 23 0 11 0
29JUN27 167.50 C 0.00 0.00 0.00 12.63 -1.11 23 0 30 0
29JUN27 170.00 C 9.71 9.71 9.71 11.80 -0.97 23 1 17 +1
29JUN27 172.50 C 0.00 0.00 0.00 10.99 -0.93 24 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.17 -0.89 24 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.52 -0.71 24 0 0 0
29JUN27 180.00 C 6.76 7.00 6.76 8.87 -0.67 24 20 37 +5
29JUN27 182.50 C 0.00 0.00 0.00 8.23 -0.63 24 0 35 0
29JUN27 185.00 C 0.00 0.00 0.00 7.64 -0.54 24 0 142 0
29JUN27 187.50 C 0.00 0.00 0.00 7.15 -0.44 25 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.66 -0.40 25 0 49 0
29JUN27 192.50 C 0.00 0.00 0.00 6.17 -0.37 25 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 5.74 -0.27 25 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.38 -0.20 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 5.02 -0.17 25 0 1 0
29JUN27 205.00 C 2.80 2.80 2.80 4.31 -0.10 26 30 30 +30
29JUN27 210.00 C 0.00 0.00 0.00 3.80 0.00 26 0 1 0
29JUN27 215.00 C 0.00 0.00 0.00 3.29 +0.05 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.89 +0.11 27 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 2.62 +0.23 27 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 2.27 +0.25 27 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 2.02 +0.26 28 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 1.79 +0.30 28 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 1.56 +0.28 28 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.40 +0.29 28 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 1.26 +0.32 29 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 1.12 +0.30 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.98 +0.24 29 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.90 +0.27 30 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.82 +0.28 30 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.73 +0.25 30 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.65 +0.23 30 0 0 0
TOTAL CALL 8,870 129,634 +3,439
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 121 0 16 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 116 0 24 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 111 0 23 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 98 0 82 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 93 0 130 0
07AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 88 0 114 0
07AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
07AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 79 0 95 0
07AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 69 0 298 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
07AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 60 0 164 0
07AUG26 149.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 185 0
07AUG26 150.00 P 0.10 0.10 0.02 0.02 -0.01 56 40 187 +17
07AUG26 152.50 P 0.12 0.12 0.11 0.05 0.00 50 15 224 +15
07AUG26 155.00 P 0.32 0.40 0.13 0.13 +0.02 44 271 601 -17
07AUG26 157.50 P 0.66 1.20 0.30 0.33 +0.10 36 227 495 -25
07AUG26 160.00 P 2.50 2.60 1.00 0.97 +0.45 30 334 444 -198
07AUG26 162.50 P 3.30 4.50 2.70 2.70 +1.44 33 305 326 -198
07AUG26 165.00 P 6.87 7.00 5.50 5.05 +1.84 43 80 724 -40
07AUG26 167.50 P 9.10 9.14 7.97 7.60 +2.10 62 23 429 -96
07AUG26 170.00 P 0.00 0.00 0.00 9.95 +2.02 60 0 40 -32
07AUG26 172.50 P 0.00 0.00 0.00 12.45 +2.04 72 0 0 -1
07AUG26 175.00 P 0.00 0.00 0.00 14.95 +2.05 84 0 0 0
07AUG26 177.50 P 0.00 0.00 0.00 17.45 +2.05 95 0 0 0
07AUG26 180.00 P 0.00 0.00 0.00 19.95 +2.05 105 0 0 0
07AUG26 182.50 P 0.00 0.00 0.00 22.45 +2.05 116 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 24.95 +2.05 126 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 27.45 +2.05 137 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 30.06 +2.16 171 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 32.45 +2.05 156 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 34.95 +2.05 165 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 37.45 +2.05 174 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 39.95 +2.05 183 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 42.44 +2.04 188 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 44.94 +2.04 196 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 47.44 +2.04 205 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 49.94 +2.04 213 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 52.44 +2.04 220 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 54.94 +2.04 228 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 57.44 +2.04 236 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
14AUG26 136.00 P 0.03 0.03 0.03 0.01 - 40 26 26 -
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.04 0.04 0.04 0.01 0.00 33 25 25 +25
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
14AUG26 142.00 P 0.10 0.11 0.10 0.01 0.00 30 18 18 +18
14AUG26 143.00 P 0.12 0.12 0.12 0.02 +0.01 30 4 4 +4
14AUG26 144.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 23 0
14AUG26 145.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 25 0
14AUG26 146.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
14AUG26 147.00 P 0.20 0.20 0.20 0.08 +0.04 29 2 12 +2
14AUG26 148.00 P 0.32 0.32 0.29 0.11 +0.06 28 17 17 +17
14AUG26 149.00 P 0.00 0.00 0.00 0.15 +0.07 28 0 0 0
14AUG26 150.00 P 0.49 0.51 0.44 0.21 +0.10 28 9 27 +9
14AUG26 152.50 P 0.78 0.92 0.78 0.45 +0.19 27 99 193 +57
14AUG26 155.00 P 1.53 1.53 1.05 0.88 +0.35 26 64 156 +17
14AUG26 157.50 P 1.22 2.68 1.22 1.66 +0.62 26 146 184 +12
14AUG26 160.00 P 3.50 4.30 2.84 2.80 +0.94 26 170 232 -10
14AUG26 162.50 P 5.24 5.80 4.70 4.35 +1.31 26 28 467 +13
14AUG26 165.00 P 8.15 8.15 7.55 5.99 +1.47 22 23 136 -3
14AUG26 167.50 P 9.80 9.80 8.83 8.48 +2.12 28 22 32 -20
14AUG26 170.00 P 0.00 0.00 0.00 10.79 +2.31 28 0 65 0
14AUG26 172.50 P 0.00 0.00 0.00 13.12 +2.34 25 0 32 0
14AUG26 175.00 P 0.00 0.00 0.00 15.59 +2.01 24 0 30 0
14AUG26 177.50 P 0.00 0.00 0.00 18.08 +2.01 22 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 20.58 +2.02 27 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 23.08 +2.02 31 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 26.34 +2.78 74 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 28.92 +2.86 81 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 31.07 +2.51 76 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 33.28 +2.22 68 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 36.64 +3.09 100 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 39.21 +3.16 107 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 41.78 +3.23 113 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 43.34 +2.29 86 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 46.06 +2.51 100 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 49.43 +3.38 130 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 50.77 +2.23 93 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 54.43 +3.39 139 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 56.64 +3.10 134 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 59.44 +3.40 147 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 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 55 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 0.00 0.00 0.00 0.01 0.00 50 0 252 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 310 0
28AUG26 117.50 P 0.03 0.03 0.03 0.01 0.00 44 40 880 +28
28AUG26 120.00 P 0.04 0.04 0.03 0.01 0.00 41 148 1,398 +74
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 38 0 967 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,012 0
28AUG26 127.50 P 0.11 0.11 0.11 0.01 -0.01 33 320 1,308 +68
28AUG26 130.00 P 0.11 0.15 0.11 0.01 -0.02 30 113 2,823 -110
28AUG26 132.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 1,996 0
28AUG26 135.00 P 0.19 0.24 0.19 0.01 -0.06 25 48 2,035 -22
28AUG26 137.50 P 0.26 0.30 0.25 0.02 -0.08 24 175 1,326 +124
28AUG26 140.00 P 0.40 0.40 0.34 0.05 -0.10 24 257 2,078 +30
28AUG26 142.50 P 0.42 0.51 0.42 0.11 -0.13 24 132 2,317 -20
28AUG26 145.00 P 0.71 0.71 0.52 0.22 -0.13 24 569 3,159 +46
28AUG26 147.50 P 0.95 0.95 0.85 0.43 -0.08 24 118 1,441 +20
28AUG26 150.00 P 1.00 1.35 1.00 0.76 +0.01 24 644 2,551 +309
28AUG26 152.50 P 1.85 1.98 1.49 1.28 +0.19 24 340 1,324 +56
28AUG26 155.00 P 2.70 2.81 2.18 2.01 +0.46 25 370 1,183 +180
28AUG26 157.50 P 3.49 3.78 3.20 2.91 +0.73 24 498 1,171 -143
28AUG26 160.00 P 5.40 5.40 4.30 4.24 +1.22 25 75 1,204 -55
28AUG26 162.50 P 6.50 6.60 5.95 5.55 +1.46 24 47 1,373 -2
28AUG26 165.00 P 8.80 8.80 8.20 7.21 +1.62 24 33 378 -21
28AUG26 167.50 P 10.60 10.90 10.60 9.15 +1.82 24 6 246 -2
28AUG26 170.00 P 0.00 0.00 0.00 11.03 +1.77 22 0 247 0
28AUG26 172.50 P 0.00 0.00 0.00 13.33 +1.94 22 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 15.69 +1.33 22 0 5 0
28AUG26 177.50 P 0.00 0.00 0.00 18.12 +1.83 22 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 20.59 +1.90 21 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 23.08 +1.95 21 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 26.34 +2.74 46 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 28.92 +2.84 50 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 31.49 +2.92 54 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 33.77 +2.71 53 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 36.64 +3.08 62 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 39.21 +3.16 66 0 90 0
28AUG26 200.00 P 0.00 0.00 0.00 41.78 +3.23 69 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 46.06 +2.51 62 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 51.71 +3.17 79 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 56.64 +3.10 83 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 61.55 +3.01 86 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 67.05 +3.52 99 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 71.77 +3.24 99 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 76.78 +3.25 103 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 81.52 +3.00 103 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 86.78 +3.26 112 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 91.25 +2.73 104 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 97.04 +3.53 124 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 101.51 +3.00 117 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 106.52 +3.01 121 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 111.77 +3.26 130 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 116.23 +2.73 121 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 121.51 +3.01 131 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 126.51 +3.01 135 0 0 0
29SEP26 70.00 P 0.01 0.01 0.01 0.01 0.00 71 60 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 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 57 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 0.00 0.00 0.00 0.01 0.00 50 0 498 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 0.08 0.08 0.08 0.01 0.00 44 4 540 -4
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 880 0
29SEP26 102.50 P 0.11 0.11 0.11 0.01 0.00 39 1 1,929 -1
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,232 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.19 0.19 0.19 0.01 0.00 32 70 3,763 0
29SEP26 115.00 P 0.22 0.22 0.22 0.02 +0.01 32 40 2,086 0
29SEP26 117.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 1,897 0
29SEP26 120.00 P 0.26 0.26 0.24 0.04 +0.01 30 26 1,506 +6
29SEP26 122.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 4,959 0
29SEP26 125.00 P 0.38 0.38 0.35 0.08 +0.02 29 10 4,433 -10
29SEP26 127.50 P 0.00 0.00 0.00 0.12 +0.03 29 0 1,087 0
29SEP26 130.00 P 0.50 0.50 0.50 0.18 +0.04 28 12 1,472 +10
29SEP26 132.50 P 0.57 0.57 0.54 0.26 +0.06 28 40 2,315 0
29SEP26 135.00 P 0.69 0.69 0.69 0.37 +0.08 27 30 2,749 -26
29SEP26 137.50 P 0.86 0.86 0.77 0.52 +0.10 27 21 1,843 0
29SEP26 140.00 P 1.05 1.08 1.03 0.72 +0.14 26 544 7,936 +240
29SEP26 142.50 P 1.29 1.35 1.15 0.99 +0.19 26 539 1,184 +103
29SEP26 145.00 P 1.75 1.75 1.47 1.33 +0.24 26 17 1,197 0
29SEP26 147.50 P 2.08 2.15 2.08 1.75 +0.35 25 53 983 +1
29SEP26 150.00 P 2.75 2.77 2.55 2.29 +0.46 25 38 333 +6
29SEP26 152.50 P 3.40 3.49 3.07 2.89 +0.52 24 36 1,155 +16
29SEP26 155.00 P 4.30 4.40 4.22 3.69 +0.65 24 51 576 -19
29SEP26 157.50 P 5.55 5.60 5.10 4.66 +0.80 23 61 916 -49
29SEP26 160.00 P 6.35 6.83 5.94 5.91 +1.08 23 52 322 +37
29SEP26 162.50 P 7.42 7.42 7.42 7.23 +1.28 23 26 419 0
29SEP26 165.00 P 9.44 9.80 9.44 8.74 +1.42 23 11 292 +9
29SEP26 167.50 P 12.30 12.30 12.30 10.45 +1.39 23 4 161 0
29SEP26 170.00 P 0.00 0.00 0.00 12.06 +1.49 22 0 243 0
29SEP26 172.50 P 0.00 0.00 0.00 14.07 +1.69 21 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 16.25 +1.89 22 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 18.56 +2.27 22 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 20.86 +2.17 22 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 23.23 +1.92 22 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 26.43 +2.74 32 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 28.95 +2.83 34 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 31.50 +2.92 36 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 34.07 +3.01 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.64 +3.08 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.21 +3.16 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.78 +3.23 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 46.92 +3.37 51 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 51.94 +3.40 55 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 57.02 +3.48 59 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 61.94 +3.40 61 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 67.05 +3.52 66 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 71.77 +3.24 66 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.01 +3.48 71 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 81.93 +3.41 73 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 86.78 +3.26 74 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.71 +3.19 76 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 97.04 +3.53 82 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 102.01 +3.50 84 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 106.72 +3.21 84 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 112.00 +3.49 89 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 117.00 +3.50 92 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.99 +3.49 94 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.51 +3.01 90 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 102.50 P 0.20 0.20 0.20 0.01 0.00 32 8 8 +8
29OCT26 105.00 P 0.21 0.21 0.21 0.01 0.00 30 40 40 +40
29OCT26 107.50 P 0.25 0.25 0.25 0.02 0.00 30 40 65 +40
29OCT26 110.00 P 0.29 0.29 0.29 0.03 0.00 30 5 5 +5
29OCT26 112.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 25 0
29OCT26 117.50 P 0.44 0.44 0.44 0.08 -0.01 28 2 160 0
29OCT26 120.00 P 0.48 0.48 0.48 0.12 -0.01 28 20 59 +20
29OCT26 122.50 P 0.58 0.58 0.58 0.17 -0.01 28 2 84 -2
29OCT26 125.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 144 0
29OCT26 127.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 67 0
29OCT26 130.00 P 0.89 0.90 0.84 0.46 +0.01 27 51 275 +40
29OCT26 132.50 P 0.00 0.00 0.00 0.61 +0.01 27 0 101 0
29OCT26 135.00 P 1.27 1.27 1.16 0.82 +0.03 27 9 168 +8
29OCT26 137.50 P 1.48 1.48 1.48 1.08 +0.07 26 1 305 0
29OCT26 140.00 P 0.00 0.00 0.00 1.40 +0.09 26 0 313 0
29OCT26 142.50 P 2.25 2.25 2.10 1.81 +0.15 26 128 176 +25
29OCT26 145.00 P 2.72 2.72 2.55 2.28 +0.20 26 37 369 +34
29OCT26 147.50 P 3.30 3.31 2.97 2.85 +0.33 25 57 389 +41
29OCT26 150.00 P 3.89 3.95 3.60 3.50 +0.48 25 62 392 +31
29OCT26 152.50 P 4.85 4.85 4.48 4.23 +0.56 25 111 183 -49
29OCT26 155.00 P 6.10 6.10 5.36 5.08 +0.64 24 50 229 +30
29OCT26 157.50 P 6.85 6.95 6.23 6.12 +0.83 24 174 301 -10
29OCT26 160.00 P 8.21 8.32 8.17 7.29 +0.97 24 45 160 +25
29OCT26 162.50 P 0.00 0.00 0.00 8.63 +1.17 24 0 458 0
29OCT26 165.00 P 11.15 11.15 11.15 10.12 +1.33 24 2 325 -2
29OCT26 167.50 P 0.00 0.00 0.00 11.71 +1.44 24 0 224 0
29OCT26 170.00 P 0.00 0.00 0.00 13.46 +1.38 24 0 229 0
29OCT26 172.50 P 0.00 0.00 0.00 15.31 +1.72 23 0 346 0
29OCT26 175.00 P 0.00 0.00 0.00 17.25 +1.39 23 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 19.32 +1.51 23 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 21.46 +1.57 23 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 23.67 +1.64 23 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 26.43 +2.74 27 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 29.17 +3.05 30 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 31.63 +2.77 31 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 34.14 +2.89 33 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 36.67 +3.00 35 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 39.22 +3.11 37 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 41.78 +3.20 39 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 46.92 +3.37 43 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 51.94 +3.40 45 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 57.02 +3.48 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 61.94 +3.40 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 67.05 +3.52 54 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 71.80 +3.27 55 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 77.01 +3.48 59 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 81.93 +3.41 61 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 86.82 +3.30 62 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 91.80 +3.28 64 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 97.04 +3.53 68 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 102.01 +3.50 70 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 106.79 +3.28 70 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 112.00 +3.49 74 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 117.00 +3.50 76 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 121.99 +3.49 78 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 126.51 +3.01 75 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 - 36 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 33 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 30 0 0 0
27NOV26 100.00 P 0.28 0.28 0.28 0.01 0.00 29 25 25 +25
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 110.00 P 0.39 0.39 0.39 0.04 +0.01 27 2 19 +2
27NOV26 112.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
27NOV26 120.00 P 0.73 0.73 0.73 0.17 +0.04 26 31 87 +31
27NOV26 122.50 P 0.00 0.00 0.00 0.24 +0.06 26 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.34 +0.10 26 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.47 +0.12 25 0 9 0
27NOV26 130.00 P 1.30 1.30 1.20 0.63 +0.14 25 76 76 +76
27NOV26 132.50 P 0.00 0.00 0.00 0.85 +0.19 25 0 27 0
27NOV26 135.00 P 1.85 1.85 1.79 1.11 +0.21 25 2 92 +1
27NOV26 137.50 P 0.00 0.00 0.00 1.44 +0.24 25 0 32 0
27NOV26 140.00 P 2.60 2.60 2.30 1.84 +0.30 25 55 73 +32
27NOV26 142.50 P 0.00 0.00 0.00 2.29 +0.30 25 0 13 0
27NOV26 145.00 P 0.00 0.00 0.00 2.88 +0.38 25 0 16 0
27NOV26 147.50 P 4.22 4.22 4.22 3.53 +0.41 25 1 8 +1
27NOV26 150.00 P 4.95 4.95 4.95 4.29 +0.45 25 13 29 +8
27NOV26 152.50 P 0.00 0.00 0.00 5.18 +0.55 24 0 39 0
27NOV26 155.00 P 0.00 0.00 0.00 6.13 +0.59 24 0 7 0
27NOV26 157.50 P 7.58 7.59 7.47 7.27 +0.79 24 138 138 +138
27NOV26 160.00 P 8.69 8.69 8.69 8.48 +0.93 24 8 10 +8
27NOV26 162.50 P 10.67 10.96 10.67 9.83 +0.94 24 214 284 +214
27NOV26 165.00 P 0.00 0.00 0.00 11.29 +1.06 24 0 31 0
27NOV26 167.50 P 0.00 0.00 0.00 12.88 +1.35 24 0 16 0
27NOV26 170.00 P 0.00 0.00 0.00 14.74 +1.91 25 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 16.08 +1.37 23 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 18.00 +1.60 23 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 19.96 +1.56 24 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 22.04 +1.70 24 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 24.17 +1.78 24 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 27.17 +3.39 27 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 29.50 +3.38 28 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 31.81 +2.95 29 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 34.14 +2.82 29 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 36.80 +3.10 32 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 39.30 +3.18 33 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 41.79 +3.21 34 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 46.92 +3.37 38 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 51.94 +3.40 40 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 57.02 +3.48 43 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 61.94 +3.40 45 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 67.05 +3.52 48 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 71.88 +3.35 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 77.01 +3.48 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 81.93 +3.41 54 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 86.86 +3.34 55 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 91.86 +3.34 57 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 97.04 +3.53 60 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 102.01 +3.50 62 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 106.85 +3.34 63 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 112.00 +3.49 65 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 117.00 +3.50 67 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 121.99 +3.49 69 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 126.76 +3.26 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 38 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 123 0
30DEC26 85.00 P 0.23 0.25 0.23 0.01 0.00 34 6 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 360 0
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 29 0 236 0
30DEC26 95.00 P 0.34 0.34 0.34 0.01 0.00 28 1 1,040 -1
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 27 0 174 0
30DEC26 100.00 P 0.41 0.41 0.41 0.02 -0.01 27 6 2,958 +4
30DEC26 102.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 326 0
30DEC26 105.00 P 0.51 0.51 0.51 0.04 -0.01 26 4 167 -4
30DEC26 107.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 405 0
30DEC26 110.00 P 0.60 0.60 0.60 0.09 -0.01 26 2 1,126 +2
30DEC26 112.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 2,700 0
30DEC26 115.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 1,787 0
30DEC26 117.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 3,343 0
30DEC26 120.00 P 1.00 1.09 1.00 0.34 -0.01 26 14 1,886 +9
30DEC26 122.50 P 0.00 0.00 0.00 0.45 0.00 26 0 1,312 0
30DEC26 125.00 P 1.28 1.28 1.28 0.60 0.00 25 50 3,716 +50
30DEC26 127.50 P 0.00 0.00 0.00 0.78 +0.02 25 0 812 0
30DEC26 130.00 P 1.79 1.79 1.72 1.01 +0.02 25 125 2,131 +115
30DEC26 132.50 P 1.96 1.96 1.96 1.28 +0.05 25 1 312 0
30DEC26 135.00 P 2.25 2.35 2.18 1.61 +0.06 25 4 1,291 +3
30DEC26 137.50 P 2.80 2.80 2.67 2.01 +0.11 25 5 454 +2
30DEC26 140.00 P 3.09 3.18 2.92 2.45 +0.12 25 14 921 +2
30DEC26 142.50 P 0.00 0.00 0.00 3.01 +0.19 25 0 777 0
30DEC26 145.00 P 4.38 4.38 4.16 3.60 +0.21 24 29 1,079 +26
30DEC26 147.50 P 0.00 0.00 0.00 4.34 +0.31 24 0 338 0
30DEC26 150.00 P 5.92 5.92 5.40 5.11 +0.37 24 63 1,930 +29
30DEC26 152.50 P 6.85 6.85 6.85 6.04 +0.56 24 1 266 0
30DEC26 155.00 P 0.00 0.00 0.00 7.02 +0.64 24 0 194 0
30DEC26 157.50 P 0.00 0.00 0.00 8.16 +0.81 24 0 133 0
30DEC26 160.00 P 10.37 10.37 10.04 9.36 +0.92 24 56 119 0
30DEC26 162.50 P 0.00 0.00 0.00 10.70 +1.05 24 0 428 0
30DEC26 165.00 P 0.00 0.00 0.00 12.15 +1.26 24 0 44 0
30DEC26 167.50 P 0.00 0.00 0.00 13.50 +1.12 23 0 18 0
30DEC26 170.00 P 0.00 0.00 0.00 15.38 +1.20 24 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 17.13 +1.56 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 18.59 +1.29 23 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 20.51 +1.89 23 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 22.50 +1.37 23 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 24.58 +1.47 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 27.17 +1.97 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 29.79 +3.30 27 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 32.10 +3.24 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 34.49 +3.17 28 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.91 +3.21 29 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.38 +3.26 30 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.82 +3.21 31 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.92 +3.29 34 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.94 +3.38 37 0 6 0
30DEC26 215.00 P 0.00 0.00 0.00 57.02 +3.48 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.94 +3.40 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 67.05 +3.52 43 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.88 +3.35 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 77.01 +3.48 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.93 +3.41 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.86 +3.34 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.86 +3.34 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 97.04 +3.53 54 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.01 +3.50 56 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.85 +3.34 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 112.00 +3.49 59 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 117.00 +3.50 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.99 +3.49 62 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.76 +3.26 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 652 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 31 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 243 0
30MAR27 80.00 P 0.56 0.56 0.56 0.01 0.00 29 2 260 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 0.02 +0.01 27 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 169 0
30MAR27 100.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 302 0
30MAR27 102.50 P 0.00 0.00 0.00 0.16 +0.03 26 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.22 +0.05 26 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.30 +0.07 26 0 500 0
30MAR27 110.00 P 1.53 1.53 1.50 0.39 +0.08 26 3 677 +3
30MAR27 112.50 P 0.00 0.00 0.00 0.51 +0.10 26 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.65 +0.12 26 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.81 +0.12 26 0 384 0
30MAR27 120.00 P 2.22 2.22 2.22 1.02 +0.16 26 4 1,164 +4
30MAR27 122.50 P 0.00 0.00 0.00 1.30 +0.21 26 0 138 0
30MAR27 125.00 P 0.00 0.00 0.00 1.55 +0.21 26 0 1,123 0
30MAR27 127.50 P 0.00 0.00 0.00 1.88 +0.22 26 0 459 0
30MAR27 130.00 P 3.50 3.50 3.50 2.25 +0.24 26 35 1,044 +35
30MAR27 132.50 P 0.00 0.00 0.00 2.78 +0.36 26 0 396 0
30MAR27 135.00 P 4.50 4.50 4.50 3.26 +0.37 26 3 149 +3
30MAR27 137.50 P 0.00 0.00 0.00 3.87 +0.46 26 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 4.48 +0.46 26 0 247 0
30MAR27 142.50 P 0.00 0.00 0.00 5.21 +0.56 26 0 451 0
30MAR27 145.00 P 7.05 7.08 6.82 5.99 +0.56 26 250 729 +250
30MAR27 147.50 P 0.00 0.00 0.00 6.84 +0.62 26 0 108 0
30MAR27 150.00 P 9.17 9.17 9.00 7.80 +0.69 26 101 477 +51
30MAR27 152.50 P 0.00 0.00 0.00 8.77 +0.68 26 0 275 0
30MAR27 155.00 P 0.00 0.00 0.00 9.90 +0.81 26 0 255 0
30MAR27 157.50 P 0.00 0.00 0.00 11.07 +0.81 25 0 73 0
30MAR27 160.00 P 13.41 13.41 13.41 12.31 +0.86 25 1 62 +1
30MAR27 162.50 P 15.55 15.55 15.35 13.68 +0.94 25 31 121 +30
30MAR27 165.00 P 0.00 0.00 0.00 15.09 +0.97 26 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 16.63 +1.07 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.70 +1.05 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 19.29 +0.51 25 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 21.02 +1.18 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 22.78 +0.79 25 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 24.58 +0.91 25 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.30 +1.75 26 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 29.31 +1.92 27 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 31.36 +1.95 27 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.52 +2.09 27 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 35.69 +2.18 27 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.91 +2.29 28 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.22 +2.47 28 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 42.54 +2.66 29 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 47.33 +2.60 30 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 52.25 +2.25 32 0 2,454 0
30MAR27 215.00 P 0.00 0.00 0.00 57.29 +3.75 34 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.39 +3.85 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.50 +3.96 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.31 +3.78 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 77.01 +3.48 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 81.99 +3.47 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 86.86 +3.34 42 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 91.86 +3.34 43 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 97.04 +3.53 45 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 102.01 +3.50 47 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 106.85 +3.34 47 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 112.00 +3.49 49 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 117.00 +3.50 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 121.99 +3.49 52 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 126.76 +3.26 52 0 0 0
29JUN27 87.50 P 1.03 1.03 1.03 0.04 - 25 1 1 -
29JUN27 90.00 P 1.13 1.13 1.13 0.05 0.00 25 2 46 +2
29JUN27 92.50 P 0.00 0.00 0.00 0.07 0.00 24 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 97.50 P 1.45 1.45 1.45 0.14 0.00 24 30 0 -30
29JUN27 100.00 P 1.54 1.54 1.54 0.18 0.00 24 6 11 +6
29JUN27 102.50 P 1.68 1.68 1.68 0.25 0.00 24 2 2 +2
29JUN27 105.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.45 +0.02 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.57 +0.02 24 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 0.74 +0.03 24 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.91 +0.04 24 0 66 0
29JUN27 117.50 P 2.73 2.80 2.73 1.15 +0.05 24 4 136 +4
29JUN27 120.00 P 3.00 3.27 3.00 1.40 +0.06 24 2 202 -1
29JUN27 122.50 P 3.33 3.68 3.33 1.67 +0.04 24 8 299 +8
29JUN27 125.00 P 0.00 0.00 0.00 2.07 +0.09 24 0 102 0
29JUN27 127.50 P 4.30 4.32 4.30 2.48 +0.15 24 4 66 +1
29JUN27 130.00 P 0.00 0.00 0.00 2.86 +0.06 24 0 678 0
29JUN27 132.50 P 0.00 0.00 0.00 3.43 +0.16 24 0 47 0
29JUN27 135.00 P 0.00 0.00 0.00 4.05 +0.23 24 0 219 0
29JUN27 137.50 P 6.60 6.60 6.60 4.67 +0.23 24 5 60 +5
29JUN27 140.00 P 7.00 7.16 7.00 5.39 +0.32 24 2 318 +2
29JUN27 142.50 P 0.00 0.00 0.00 6.18 +0.33 24 0 59 0
29JUN27 145.00 P 0.00 0.00 0.00 6.98 +0.34 24 0 74 0
29JUN27 147.50 P 0.00 0.00 0.00 7.94 +0.45 24 0 21 0
29JUN27 150.00 P 9.10 9.10 9.10 8.93 +0.46 24 5 73 +5
29JUN27 152.50 P 0.00 0.00 0.00 9.96 +0.50 24 0 91 0
29JUN27 155.00 P 0.00 0.00 0.00 11.14 +0.60 24 0 41 0
29JUN27 157.50 P 0.00 0.00 0.00 12.33 +0.61 24 0 11 0
29JUN27 160.00 P 16.13 16.13 15.39 13.60 +0.68 25 2 40 +2
29JUN27 162.50 P 0.00 0.00 0.00 14.99 +0.77 25 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 16.40 +0.79 25 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 17.97 +0.95 25 0 2 0
29JUN27 170.00 P 21.90 21.90 21.33 19.67 +1.09 25 10 11 0
29JUN27 172.50 P 0.00 0.00 0.00 20.75 +0.51 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 23.12 +1.20 26 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 25.01 +1.37 26 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 26.91 +1.48 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 28.84 +1.63 26 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 30.84 +1.78 27 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 32.92 +1.99 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 35.02 +2.14 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 37.13 +2.29 28 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 39.31 +2.43 28 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 41.55 +2.61 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 43.80 +2.72 29 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 48.37 +2.71 30 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 53.11 +3.10 31 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 57.91 +2.58 32 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 62.82 +3.07 33 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 67.78 +3.24 35 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 72.60 +3.55 36 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 77.26 +3.73 36 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 82.19 +3.53 37 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 86.91 +3.39 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 91.86 +3.34 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 97.04 +3.53 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 102.01 +3.50 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 106.85 +3.34 42 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 112.00 +3.49 44 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 117.00 +3.50 45 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 121.99 +3.49 46 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 126.76 +3.26 46 0 0 0
TOTAL PUT 9,930 172,914 +1,885
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$ 6.785
28AUG26 4.70 C 0.00 0.00 0.00 2.10 -0.04 72 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.00 -0.04 68 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.80 -0.04 60 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.55 -0.04 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.30 -0.04 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.05 -0.04 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.80 -0.04 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.55 -0.05 18 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.32 -0.05 17 0 229 0
28AUG26 6.75 C 0.13 0.13 0.12 0.13 -0.05 15 400 1,140 +300
28AUG26 7.00 C 0.05 0.05 0.05 0.04 -0.03 16 71 1,764 +51
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 1,705 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.10 -0.04 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.00 -0.04 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.90 -0.05 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 -0.05 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.55 -0.05 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.30 -0.05 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.05 -0.04 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 -0.04 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 -0.05 13 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 -0.04 17 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.03 17 0 178 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.03 16 0 494 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 17 0 807 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 225 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.10 -0.04 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.00 -0.04 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.90 -0.05 41 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.80 -0.05 39 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.55 -0.05 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.30 -0.05 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.05 -0.04 22 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.80 -0.04 17 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.56 -0.05 16 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.35 -0.04 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.19 -0.05 15 0 15 0
29OCT26 7.00 C 0.11 0.11 0.10 0.10 -0.03 16 27 25 -17
29OCT26 7.25 C 0.06 0.06 0.06 0.05 -0.02 16 10 60 +10
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.02 16 0 82 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.00 - 39 0 0 -
27NOV26 4.90 C 0.00 0.00 0.00 1.90 -0.05 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.80 -0.05 35 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.55 -0.05 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.30 -0.05 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.05 -0.04 20 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.80 -0.05 16 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.57 -0.04 16 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.37 -0.04 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.23 -0.03 16 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.10 -0.04 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.00 -0.04 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.90 -0.05 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 -0.05 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 -0.05 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.30 -0.05 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.05 -0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 -0.05 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 -0.06 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.05 16 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.05 16 0 400 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.04 16 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.02 16 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 16 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.02 16 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 134 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 2.10 -0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.00 -0.04 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.90 -0.05 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.80 -0.05 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.56 -0.04 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 -0.04 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 -0.04 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.86 -0.04 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 -0.04 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 -0.03 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 -0.02 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.03 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.02 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.02 16 0 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.01 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.02 -0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 16 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 19 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 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.13 -0.03 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.03 -0.04 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.94 -0.03 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.84 -0.03 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.60 -0.04 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.38 -0.03 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.15 -0.04 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.96 -0.04 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.79 -0.03 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 -0.02 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 -0.02 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 -0.02 17 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 -0.01 18 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.02 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.01 18 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 18 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 19 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 19 0 0 0
TOTAL CALL 508 13,427 +344
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 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 30 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 1,240 0
28AUG26 6.50 P 0.03 0.03 0.03 0.03 +0.01 19 120 2,725 +100
28AUG26 6.75 P 0.11 0.12 0.11 0.10 +0.01 18 86 4,924 +80
28AUG26 7.00 P 0.29 0.29 0.29 0.25 +0.01 17 30 2,452 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 +0.04 18 0 1,118 0
28AUG26 7.50 P 0.00 0.00 0.00 0.72 +0.05 26 0 427 0
28AUG26 7.75 P 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.23 +0.03 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.48 +0.03 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.73 +0.03 56 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.97 +0.02 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.23 +0.04 67 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.47 +0.03 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.72 +0.03 69 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.97 +0.03 73 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 44 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 28 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 17 0 767 0
29SEP26 6.25 P 0.03 0.03 0.03 0.03 0.00 16 5 1,505 +5
29SEP26 6.50 P 0.09 0.09 0.08 0.09 0.00 16 12 1,849 +12
29SEP26 6.75 P 0.20 0.20 0.20 0.20 +0.01 16 31 1,212 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 0.00 16 0 316 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.03 17 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.04 14 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 +0.04 18 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 +0.04 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 +0.04 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.82 +0.04 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.31 +0.03 0 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 27 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 18 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 444 0
29OCT26 6.25 P 0.05 0.05 0.05 0.05 0.00 16 239 867 0
29OCT26 6.50 P 0.12 0.12 0.10 0.11 -0.01 15 60 629 +60
29OCT26 6.75 P 0.00 0.00 0.00 0.23 +0.01 16 0 73 0
29OCT26 7.00 P 0.41 0.41 0.41 0.40 +0.02 16 10 10 +10
29OCT26 7.25 P 0.00 0.00 0.00 0.61 +0.04 17 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.83 +0.04 17 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.07 +0.04 16 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.32 +0.04 19 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.57 +0.04 22 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.82 +0.04 25 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.07 +0.04 28 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.03 0.00 16 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 +0.01 16 0 4 0
27NOV26 6.50 P 0.13 0.13 0.13 0.14 0.00 15 10 45 +10
27NOV26 6.75 P 0.00 0.00 0.00 0.26 +0.02 16 0 53 0
27NOV26 7.00 P 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.63 +0.03 18 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.83 +0.03 15 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.07 +0.04 15 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.32 +0.04 18 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.57 +0.04 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.82 +0.04 23 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.07 +0.04 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.81 +0.03 0 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 27 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 24 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 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 16 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 16 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 0.00 15 0 1,332 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.01 15 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.02 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 +0.03 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.03 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.04 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 +0.04 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 +0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 +0.04 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.31 +0.03 0 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 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 16 0 8 0
30MAR27 6.25 P 0.14 0.14 0.14 0.14 0.00 16 10 123 0
30MAR27 6.50 P 0.21 0.21 0.21 0.22 0.00 16 5 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 +0.01 16 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 +0.01 15 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.03 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.03 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 +0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.32 +0.03 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 +0.04 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.82 +0.04 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.07 +0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.31 +0.03 0 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 0.06 +0.01 18 0 401 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 +0.02 18 0 212 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.02 18 0 57 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 +0.03 18 0 249 0
29JUN27 7.00 P 0.00 0.00 0.00 0.60 +0.03 19 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 +0.03 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.93 +0.04 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.16 +0.07 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 +0.04 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.63 +0.05 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 +0.04 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.10 +0.04 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.33 +0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.57 +0.04 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
TOTAL PUT 618 29,278 +277
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$ 27.480
28AUG26 18.00 C 9.33 9.33 9.33 9.53 -0.76 77 10 10 +10
28AUG26 18.50 C 8.83 8.83 8.83 9.19 -0.60 108 10 10 +10
28AUG26 19.00 C 8.33 8.33 8.33 8.63 -0.67 93 10 10 +10
28AUG26 19.50 C 0.00 0.00 0.00 8.20 -0.60 97 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.69 -0.61 90 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.70 -0.60 80 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.68 -0.62 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.64 -0.66 52 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.54 -0.77 28 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.58 -0.74 26 0 92 0
28AUG26 26.00 C 0.00 0.00 0.00 1.72 -0.67 27 0 46 0
28AUG26 27.00 C 1.00 1.00 1.00 1.00 -0.58 26 2 78 0
28AUG26 28.00 C 0.53 0.56 0.53 0.53 -0.37 27 31 168 +23
28AUG26 29.00 C 0.00 0.00 0.00 0.25 -0.21 27 0 143 0
28AUG26 30.00 C 0.00 0.00 0.00 0.10 -0.10 28 0 121 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 254 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.56 -0.74 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.19 -0.61 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.63 -0.67 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.20 -0.61 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.69 -0.62 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.70 -0.61 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.68 -0.62 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.64 -0.67 39 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.57 -0.75 26 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.67 -0.69 26 0 96 0
29SEP26 26.00 C 1.77 1.77 1.77 1.88 -0.66 26 1 92 -1
29SEP26 27.00 C 1.16 1.16 1.12 1.23 -0.50 26 5 67 -5
29SEP26 28.00 C 0.00 0.00 0.00 0.76 -0.35 26 0 223 0
29SEP26 29.00 C 0.00 0.00 0.00 0.44 -0.23 26 0 82 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.12 27 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 277 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.66 -0.64 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.19 -0.61 66 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.65 -0.65 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.20 -0.61 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.69 -0.62 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.70 -0.61 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.68 -0.63 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.64 -0.68 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.61 -0.73 25 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.74 -0.68 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.04 -0.54 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.42 -0.49 25 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 0.99 -0.36 25 0 16 0
29OCT26 29.00 C 0.70 0.70 0.70 0.66 -0.26 25 15 17 -5
29OCT26 30.00 C 0.00 0.00 0.00 0.42 -0.19 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.26 -0.13 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.15 -0.08 25 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.20 -0.61 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.69 -0.62 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.70 -0.61 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.68 -0.63 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.64 -0.69 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.67 -0.71 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.87 -0.64 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.22 -0.53 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.66 -0.44 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.22 -0.36 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.87 -0.30 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.61 -0.22 25 0 0 0
27NOV26 31.00 C 0.44 0.44 0.44 0.41 -0.16 25 1 1 +1
27NOV26 32.00 C 0.00 0.00 0.00 0.27 -0.12 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.17 -0.09 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.66 -0.64 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.19 -0.61 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.65 -0.65 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.20 -0.61 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.69 -0.62 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.70 -0.61 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.68 -0.64 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.64 -0.72 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.79 -0.67 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.04 -0.61 25 0 65 0
30DEC26 26.00 C 0.00 0.00 0.00 2.42 -0.51 25 0 59 0
30DEC26 27.00 C 1.77 1.77 1.77 1.86 -0.50 25 2 27 -2
30DEC26 28.00 C 1.41 1.41 1.32 1.44 -0.37 25 6 171 -4
30DEC26 29.00 C 0.00 0.00 0.00 1.09 -0.33 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 -0.27 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.22 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 -0.13 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.12 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.09 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 9.66 -0.64 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.19 -0.61 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.65 -0.65 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.20 -0.61 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.69 -0.62 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.70 -0.64 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.76 -0.56 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.94 -0.52 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.16 -0.51 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.49 -0.57 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.89 -0.51 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.40 -0.42 25 0 2 0
30MAR27 28.00 C 1.83 1.83 1.83 1.95 -0.42 25 15 19 +15
30MAR27 29.00 C 0.00 0.00 0.00 1.57 -0.35 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.25 -0.29 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.98 -0.25 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.76 -0.21 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.58 -0.17 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.44 -0.14 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.34 -0.10 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.25 -0.09 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.19 -0.06 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.66 -0.72 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.19 -0.61 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.65 -0.72 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.20 -0.65 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.71 -0.61 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.87 -0.55 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.03 -0.54 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.35 -0.46 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.54 -0.63 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.91 -0.54 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.35 -0.51 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.85 -0.47 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.42 -0.42 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.04 -0.37 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.70 -0.34 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.42 -0.29 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.18 -0.24 25 0 102 0
29JUN27 33.00 C 0.00 0.00 0.00 0.96 -0.23 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.79 -0.19 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.65 -0.16 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.53 -0.13 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.44 -0.10 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.36 -0.11 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.28 -0.10 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 15 0
TOTAL CALL 108 9,499 +52
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
28AUG26 24.00 P 0.04 0.04 0.03 0.02 +0.01 29 4 177 -1
28AUG26 25.00 P 0.07 0.07 0.07 0.06 +0.04 27 10 113 +10
28AUG26 26.00 P 0.19 0.22 0.19 0.20 +0.12 27 24 217 +10
28AUG26 27.00 P 0.46 0.58 0.46 0.50 +0.25 27 260 364 +152
28AUG26 28.00 P 1.15 1.15 1.13 1.01 +0.41 27 5 275 -5
28AUG26 29.00 P 0.00 0.00 0.00 1.72 +0.58 27 0 74 0
28AUG26 30.00 P 0.00 0.00 0.00 2.58 +0.69 27 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.53 +0.75 28 0 163 0
28AUG26 32.00 P 0.00 0.00 0.00 4.52 +0.78 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.58 +0.70 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.62 +0.71 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.55 +0.61 54 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.63 +0.66 71 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.62 +0.67 75 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.56 +0.67 71 0 0 0
28AUG26 39.00 P 11.69 11.69 11.69 11.52 +0.58 0 1 1 +1
28AUG26 40.00 P 12.69 12.69 12.69 12.52 +0.58 0 10 10 +10
28AUG26 41.00 P 13.69 13.69 13.69 13.52 +0.58 0 1 1 +1
28AUG26 42.00 P 14.69 14.69 14.69 14.68 +0.68 107 10 10 +10
28AUG26 43.00 P 15.69 15.69 15.69 15.52 +0.58 0 1 1 +1
28AUG26 44.00 P 16.69 16.69 16.69 16.64 +0.71 111 1 1 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 233 0
29SEP26 24.00 P 0.16 0.16 0.16 0.16 +0.09 27 10 181 +10
29SEP26 25.00 P 0.00 0.00 0.00 0.32 +0.15 26 0 219 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 +0.25 26 0 266 0
29SEP26 27.00 P 0.00 0.00 0.00 1.03 +0.35 25 0 161 0
29SEP26 28.00 P 0.00 0.00 0.00 1.65 +0.51 26 0 115 0
29SEP26 29.00 P 0.00 0.00 0.00 2.29 +0.52 24 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.17 +0.68 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.06 +0.73 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.00 +0.63 26 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 5.80 +0.45 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.80 +0.44 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.83 +0.56 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.83 +0.55 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.75 +0.67 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.91 +0.78 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.81 +0.67 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.82 +0.75 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.82 +0.69 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.81 +0.57 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.80 +0.56 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.81 +0.63 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.13 +0.06 25 0 25 0
29OCT26 24.00 P 0.27 0.27 0.27 0.26 +0.11 25 3 48 +3
29OCT26 25.00 P 0.00 0.00 0.00 0.48 +0.17 25 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.80 +0.26 25 0 73 0
29OCT26 27.00 P 0.00 0.00 0.00 1.24 +0.35 25 0 93 0
29OCT26 28.00 P 0.00 0.00 0.00 1.80 +0.44 25 0 89 0
29OCT26 29.00 P 0.00 0.00 0.00 2.49 +0.53 25 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.28 +0.61 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.13 +0.67 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.04 +0.59 25 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.85 +0.45 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.82 +0.45 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.83 +0.49 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.83 +0.50 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.86 +0.66 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.91 +0.56 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 21.00 P 0.07 0.07 0.07 0.05 +0.02 26 20 20 +20
27NOV26 22.00 P 0.00 0.00 0.00 0.11 +0.05 26 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.21 +0.08 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.38 +0.13 25 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.62 +0.19 25 0 0 0
27NOV26 26.00 P 0.89 0.90 0.89 0.96 +0.27 25 30 15 0
27NOV26 27.00 P 0.00 0.00 0.00 1.41 +0.36 25 0 3 0
27NOV26 28.00 P 0.00 0.00 0.00 1.97 +0.41 25 0 7 0
27NOV26 29.00 P 0.00 0.00 0.00 2.64 +0.51 25 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 3.40 +0.59 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.22 +0.64 25 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.08 +0.53 24 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.98 +0.57 22 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.05 +0.68 29 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.92 +0.58 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.93 +0.56 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.92 +0.63 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.92 +0.57 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.06 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.09 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.49 +0.15 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 +0.20 25 0 147 0
30DEC26 26.00 P 0.00 0.00 0.00 1.11 +0.27 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 +0.35 24 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 2.13 +0.43 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.80 +0.52 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.52 +0.54 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.32 +0.60 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.18 +0.52 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.08 +0.56 25 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.05 +0.59 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.99 +0.58 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.96 +0.59 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.95 +0.60 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.94 +0.59 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.95 +0.73 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.95 +0.67 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.93 +0.72 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.95 +0.68 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.94 +0.68 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.92 +0.71 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 +0.06 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.08 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.49 +0.12 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 +0.16 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 +0.22 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.42 +0.28 24 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.88 +0.34 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.43 +0.42 24 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 3.09 +0.51 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.78 +0.52 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 4.51 +0.54 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.33 +0.49 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.19 +0.51 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.09 +0.53 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.02 +0.55 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.02 +0.60 26 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.99 +0.61 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.95 +0.60 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.95 +0.62 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.95 +0.67 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.93 +0.67 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.95 +0.68 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.94 +0.68 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.92 +0.71 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 +0.06 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 +0.07 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.57 +0.11 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.81 +0.15 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.11 +0.19 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.48 +0.24 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.91 +0.28 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.40 +0.32 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 2.96 +0.38 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.59 +0.44 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.27 +0.48 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.00 +0.52 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.79 +0.57 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.62 +0.60 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.48 +0.63 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.34 +0.61 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.22 +0.58 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.12 +0.55 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.04 +0.55 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.03 +0.60 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.99 +0.61 29 0 0 0
TOTAL PUT 390 7,202 +223
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$ 5.895
28AUG26 4.20 C 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.11 -0.06 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.01 -0.06 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.91 -0.06 36 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.66 -0.07 27 0 50 0
28AUG26 5.50 C 0.43 0.43 0.43 0.45 -0.06 32 34 103 -34
28AUG26 5.75 C 0.00 0.00 0.00 0.29 -0.04 35 0 2,190 0
28AUG26 6.00 C 0.15 0.15 0.15 0.16 -0.04 35 85 1,510 0
28AUG26 6.25 C 0.08 0.09 0.08 0.09 -0.02 37 61 226 +61
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.02 36 5 246 -5
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 556 0
28AUG26 7.00 C 0.02 0.02 0.02 0.01 0.00 39 15 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 167 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.61 -0.08 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.51 -0.08 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.06 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 -0.07 32 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.23 -0.06 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.13 -0.06 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.92 -0.07 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.72 -0.07 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.55 -0.03 33 0 31 0
29SEP26 5.75 C 0.37 0.37 0.37 0.39 -0.04 33 50 1,211 +50
29SEP26 6.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 2,216 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 -0.02 35 0 1,553 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.02 34 0 664 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 36 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 37 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.73 -0.06 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.63 -0.06 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.54 -0.05 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.34 -0.07 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.24 -0.07 28 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.15 -0.07 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.06 -0.07 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.78 -0.05 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.47 -0.03 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.25 -0.03 33 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 0.00 34 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 0.00 34 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 0 230 0
29OCT26 8.00 C 0.05 0.05 0.05 0.02 0.00 35 88 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.45 -0.06 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.37 -0.05 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.28 -0.04 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.19 -0.05 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.10 -0.06 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.01 -0.05 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.82 -0.06 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.51 -0.05 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.76 -0.06 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.67 -0.06 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.58 -0.06 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.48 -0.08 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.38 -0.08 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.30 -0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 -0.07 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.12 -0.09 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.06 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.87 -0.06 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.71 -0.06 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.57 -0.06 31 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.47 -0.04 32 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 -0.04 33 0 288 0
30DEC26 6.50 C 0.30 0.30 0.30 0.29 -0.04 33 4 248 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.02 33 0 148 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.02 33 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.02 33 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.83 -0.05 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.74 -0.06 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.66 -0.05 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.57 -0.06 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.49 -0.06 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.42 -0.05 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.34 -0.05 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.27 -0.05 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.18 -0.06 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.85 -0.06 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.72 -0.06 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.63 -0.03 33 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 -0.03 33 0 166 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 -0.03 33 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.03 33 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.02 33 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.02 33 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.02 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 33 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.87 -0.06 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.78 -0.06 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.70 -0.06 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.62 -0.06 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.54 -0.06 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.47 -0.05 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.39 -0.06 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.32 -0.06 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.25 -0.06 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.09 -0.05 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.97 -0.05 34 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.84 -0.05 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.72 -0.04 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 -0.04 33 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 -0.04 33 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 -0.03 33 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.03 33 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.03 33 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.02 33 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.02 33 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.02 32 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 121 0
TOTAL CALL 342 29,191 +72
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 68 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 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 40 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 35 0 579 0
28AUG26 5.50 P 0.06 0.06 0.05 0.06 +0.01 36 70 435 +59
28AUG26 5.75 P 0.14 0.16 0.14 0.13 +0.01 34 9 878 0
28AUG26 6.00 P 0.00 0.00 0.00 0.27 +0.04 37 0 463 0
28AUG26 6.25 P 0.00 0.00 0.00 0.44 +0.04 38 0 615 0
28AUG26 6.50 P 0.00 0.00 0.00 0.66 +0.06 42 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.89 +0.06 46 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.14 +0.08 55 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.38 +0.06 59 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.61 +0.06 53 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.86 +0.06 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.11 +0.06 64 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.36 +0.06 69 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.61 +0.06 75 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.86 +0.06 80 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.11 +0.06 84 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.36 +0.06 89 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.61 +0.06 93 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.86 +0.06 97 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 44 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 32 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 33 0 195 0
29SEP26 5.25 P 0.06 0.06 0.06 0.07 +0.01 33 30 937 +30
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 407 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.02 34 0 2,172 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 +0.03 35 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.04 36 0 1,952 0
29SEP26 6.50 P 0.00 0.00 0.00 0.72 +0.04 37 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 +0.05 38 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 +0.04 39 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 +0.07 44 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.65 +0.06 49 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.87 +0.05 45 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.14 +0.08 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 +0.06 48 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.61 +0.06 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.86 +0.06 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.11 +0.06 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.36 +0.06 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.61 +0.06 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.86 +0.06 67 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 +0.01 34 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.12 +0.02 34 0 50 0
29OCT26 5.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 58 0
29OCT26 5.75 P 0.00 0.00 0.00 0.29 +0.03 33 0 530 0
29OCT26 6.00 P 0.00 0.00 0.00 0.44 +0.05 35 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.60 +0.05 36 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.78 +0.06 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.98 +0.06 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.20 +0.07 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.43 +0.07 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.65 +0.05 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.89 +0.05 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.16 +0.09 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.37 +0.05 45 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.64 +0.09 53 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 31 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
27NOV26 5.25 P 0.00 0.00 0.00 0.14 0.00 31 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.33 +0.02 32 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.47 +0.03 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.63 +0.03 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.81 +0.04 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.00 +0.04 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.22 +0.05 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.44 +0.05 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.68 +0.06 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.92 +0.06 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.16 +0.08 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.41 +0.08 48 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 0.00 31 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 32 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 32 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 32 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 33 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 0.00 32 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.01 32 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 0.00 31 0 104 0
30DEC26 5.50 P 0.28 0.28 0.28 0.27 +0.01 32 12 129 0
30DEC26 5.75 P 0.41 0.41 0.38 0.39 +0.03 33 4 136 -1
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 230 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 +0.04 33 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 0.85 +0.03 34 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 +0.03 34 0 45 0
30DEC26 7.00 P 1.17 1.17 1.17 1.25 +0.04 36 1 111 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.46 +0.04 36 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.69 +0.05 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 +0.05 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 +0.06 42 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.42 +0.08 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 +0.07 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 +0.06 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.11 +0.04 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.36 +0.06 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.61 +0.05 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.86 +0.06 47 0 0 0
30MAR27 4.20 P 0.04 0.04 0.04 0.05 0.00 32 100 100 +100
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 0.08 +0.01 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 0.00 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 +0.01 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 +0.01 32 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 +0.01 32 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 +0.01 32 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 +0.02 32 0 131 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 +0.02 32 0 81 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 +0.03 32 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 +0.03 33 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 +0.04 34 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.15 +0.04 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.34 +0.05 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.54 +0.04 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 +0.05 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.98 +0.05 37 0 30 0
30MAR27 8.00 P 2.25 2.25 2.25 2.17 +0.06 35 5 35 +5
30MAR27 8.25 P 0.00 0.00 0.00 2.42 +0.08 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 +0.04 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.87 +0.06 35 0 0 0
30MAR27 9.00 P 3.20 3.20 3.20 3.11 +0.04 35 5 5 +5
30MAR27 9.25 P 0.00 0.00 0.00 3.36 +0.06 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.61 +0.05 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.86 +0.06 40 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 0.00 0.00 0.00 0.14 0.00 32 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 0.00 31 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 +0.01 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 0.00 31 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 0.00 31 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 0.00 31 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 +0.01 32 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 +0.01 31 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 +0.01 31 0 7 0
29JUN27 5.50 P 0.50 0.50 0.50 0.56 +0.01 31 50 228 +50
29JUN27 5.75 P 0.00 0.00 0.00 0.69 +0.02 31 0 3 0
29JUN27 6.00 P 0.00 0.00 0.00 0.83 +0.02 31 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 0.98 +0.02 31 0 15 0
29JUN27 6.50 P 1.14 1.14 1.14 1.15 +0.03 30 15 45 +15
29JUN27 6.75 P 1.31 1.31 1.31 1.32 +0.03 30 45 60 +45
29JUN27 7.00 P 0.00 0.00 0.00 1.55 +0.03 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.75 +0.04 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.95 +0.03 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.16 +0.04 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.33 +0.06 28 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.60 +0.05 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.82 +0.04 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.05 +0.05 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.28 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.51 +0.05 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.75 +0.06 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.98 +0.05 32 0 0 0
TOTAL PUT 346 19,253 +309
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$ 136.700
28AUG26 85.00 C 0.00 0.00 0.00 52.09 -4.74 98 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 49.68 -4.93 98 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 47.31 -4.26 98 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 44.96 -4.51 98 0 0 0
28AUG26 95.00 C 42.50 42.50 42.50 42.42 -5.11 91 1 0 -1
28AUG26 97.50 C 0.00 0.00 0.00 39.83 -5.25 82 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 37.01 -5.76 62 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 35.30 -5.00 84 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.85 -6.20 80 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.86 -5.85 83 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.20 -4.69 90 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 28.00 -4.97 99 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.95 -5.07 97 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 24.28 -4.39 98 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.59 -4.66 98 0 18 0
28AUG26 122.50 C 0.00 0.00 0.00 20.34 -5.26 92 0 0 0
28AUG26 125.00 C 19.00 19.00 19.00 18.84 -5.04 93 1 18 0
28AUG26 127.50 C 17.52 17.52 17.52 17.97 -4.05 98 10 21 0
28AUG26 130.00 C 0.00 0.00 0.00 16.09 -4.19 94 0 78 0
28AUG26 132.50 C 15.30 15.30 15.30 14.99 -3.42 96 1 9 +1
28AUG26 135.00 C 14.50 17.90 13.58 13.80 -3.79 96 23 46 +6
28AUG26 137.50 C 14.11 16.00 13.48 12.74 -3.79 97 4 26 0
28AUG26 140.00 C 13.00 15.80 11.32 11.78 -3.54 98 84 253 +13
28AUG26 142.50 C 11.50 11.50 10.30 10.93 -3.42 99 16 56 -2
28AUG26 145.00 C 11.45 13.08 9.50 10.08 -3.01 99 15 190 -1
28AUG26 147.50 C 10.65 11.20 9.09 9.25 -2.80 100 5 82 +1
28AUG26 150.00 C 9.50 11.50 8.30 8.48 -2.86 100 40 155 -23
28AUG26 152.50 C 9.05 10.00 8.15 7.71 -2.72 100 8 49 +1
28AUG26 155.00 C 8.48 8.48 7.17 7.01 -2.58 100 2 98 +1
28AUG26 157.50 C 6.55 6.55 6.55 6.36 -2.45 100 1 47 0
28AUG26 160.00 C 6.80 8.10 6.00 5.76 -2.32 99 31 182 -1
28AUG26 162.50 C 5.90 5.90 5.90 5.21 -2.19 99 1 88 -1
28AUG26 165.00 C 6.45 6.45 4.90 4.71 -2.06 99 6 48 +5
28AUG26 167.50 C 0.00 0.00 0.00 4.25 -1.94 99 0 48 0
28AUG26 170.00 C 5.31 6.70 4.20 3.84 -1.81 99 21 106 +4
28AUG26 172.50 C 0.00 0.00 0.00 3.46 -1.70 99 0 515 0
28AUG26 175.00 C 0.00 0.00 0.00 3.11 -1.59 99 0 30 0
28AUG26 177.50 C 0.00 0.00 0.00 2.80 -1.49 99 0 41 0
28AUG26 180.00 C 3.51 3.51 3.16 2.51 -1.39 99 7 62 -3
28AUG26 182.50 C 0.00 0.00 0.00 2.25 -1.30 99 0 22 0
28AUG26 185.00 C 0.00 0.00 0.00 2.02 -1.20 99 0 64 0
28AUG26 187.50 C 0.00 0.00 0.00 1.81 -1.12 99 0 30 0
28AUG26 190.00 C 2.35 2.35 2.35 1.62 -1.04 99 1 189 0
28AUG26 192.50 C 2.25 2.25 2.25 1.45 -0.96 99 1 36 0
28AUG26 195.00 C 2.10 2.10 2.10 1.29 -0.89 99 1 64 0
28AUG26 197.50 C 2.70 3.06 1.97 1.16 -0.82 99 38 46 +1
28AUG26 200.00 C 2.87 2.90 1.83 1.03 -0.76 99 31 67 0
28AUG26 205.00 C 1.83 2.42 1.83 0.82 -0.64 99 5 56 0
28AUG26 210.00 C 0.00 0.00 0.00 0.65 -0.54 99 0 54 0
28AUG26 215.00 C 0.00 0.00 0.00 0.51 -0.46 98 0 29 0
28AUG26 220.00 C 1.45 1.45 1.02 0.41 -0.38 99 2 44 0
28AUG26 225.00 C 0.00 0.00 0.00 0.32 -0.32 98 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.25 -0.27 98 0 60 0
28AUG26 235.00 C 0.72 0.72 0.72 0.20 -0.22 99 1 18 0
28AUG26 240.00 C 0.92 0.92 0.92 0.16 -0.18 99 20 31 +20
28AUG26 245.00 C 0.00 0.00 0.00 0.12 -0.15 98 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.10 -0.12 99 0 24 0
28AUG26 255.00 C 0.00 0.00 0.00 0.08 -0.10 99 0 17 0
28AUG26 260.00 C 0.68 0.68 0.36 0.06 -0.08 99 21 108 +11
29SEP26 37.00 C 0.00 0.00 0.00 99.86 -4.80 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 98.86 -4.81 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 97.87 -4.80 92 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 96.87 -4.81 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 95.88 -4.80 93 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 94.88 -4.81 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 93.89 -4.80 92 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 92.89 -4.81 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 91.90 -4.80 91 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 90.90 -4.81 79 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 89.91 -4.80 89 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 88.92 -4.80 92 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 87.92 -4.81 87 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 86.93 -4.80 89 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 84.45 -4.80 89 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 81.98 -4.80 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 79.51 -4.80 90 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 77.05 -4.79 90 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 74.60 -4.79 90 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 72.16 -4.79 90 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 69.74 -4.78 90 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.33 -4.61 89 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.72 -5.15 79 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 62.59 -5.25 90 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.02 -5.01 83 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 57.96 -4.93 90 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 54.73 -5.70 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 53.03 -5.12 82 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 49.92 -5.87 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.04 -5.73 73 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 45.97 -5.84 76 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.89 -5.06 77 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 42.01 -5.08 80 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 39.82 -5.60 78 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 38.26 -5.35 82 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 36.20 -5.22 81 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 34.48 -4.70 82 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 32.81 -4.48 83 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 31.19 -4.77 83 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 29.67 -4.57 84 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 28.24 -4.73 85 0 8 0
29SEP26 120.00 C 0.00 0.00 0.00 27.22 -3.88 88 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 25.43 -4.09 86 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 23.98 -4.02 86 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 22.71 -4.30 86 0 150 0
29SEP26 130.00 C 22.96 22.96 22.96 21.89 -4.56 88 1 177 -1
29SEP26 132.50 C 0.00 0.00 0.00 20.41 -3.98 87 0 74 0
29SEP26 135.00 C 0.00 0.00 0.00 19.55 -3.62 88 0 129 0
29SEP26 137.50 C 0.00 0.00 0.00 18.57 -3.61 89 0 82 0
29SEP26 140.00 C 18.39 18.39 18.39 17.49 -3.55 89 1 14 -1
29SEP26 142.50 C 16.80 16.80 16.80 16.80 -3.13 90 1 12 0
29SEP26 145.00 C 0.00 0.00 0.00 15.88 -3.20 90 0 23 0
29SEP26 147.50 C 0.00 0.00 0.00 14.98 -3.22 90 0 16 0
29SEP26 150.00 C 15.60 17.46 14.39 14.39 -2.88 92 7 142 -4
29SEP26 152.50 C 0.00 0.00 0.00 13.56 -2.78 91 0 22 0
29SEP26 155.00 C 0.00 0.00 0.00 12.77 -2.69 91 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 12.02 -2.59 91 0 2 0
29SEP26 160.00 C 13.20 13.50 13.20 11.31 -2.50 91 2 43 -1
29SEP26 162.50 C 0.00 0.00 0.00 10.64 -2.41 91 0 115 0
29SEP26 165.00 C 0.00 0.00 0.00 10.00 -2.33 91 0 91 0
29SEP26 167.50 C 0.00 0.00 0.00 9.40 -2.24 91 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 8.84 -2.15 91 0 39 0
29SEP26 172.50 C 0.00 0.00 0.00 8.30 -2.07 91 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 7.80 -1.99 91 0 46 0
29SEP26 177.50 C 0.00 0.00 0.00 7.32 -1.91 91 0 11 0
29SEP26 180.00 C 7.92 7.92 7.92 6.87 -1.84 91 1 35 +1
29SEP26 182.50 C 0.00 0.00 0.00 6.45 -1.76 91 0 74 0
29SEP26 185.00 C 7.05 7.05 7.05 6.05 -1.69 91 1 58 +1
29SEP26 187.50 C 0.00 0.00 0.00 5.68 -1.61 91 0 406 0
29SEP26 190.00 C 0.00 0.00 0.00 5.33 -1.54 91 0 135 0
29SEP26 192.50 C 0.00 0.00 0.00 4.99 -1.49 91 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 4.68 -1.42 90 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 4.39 -1.36 90 0 0 0
29SEP26 200.00 C 5.80 6.20 5.15 4.11 -1.30 90 17 128 +15
29SEP26 205.00 C 0.00 0.00 0.00 3.61 -1.19 90 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 3.17 -1.08 90 0 12 0
29SEP26 215.00 C 0.00 0.00 0.00 2.78 -0.98 90 0 53 0
29SEP26 220.00 C 0.00 0.00 0.00 2.44 -0.89 90 0 26 0
29SEP26 225.00 C 0.00 0.00 0.00 2.14 -0.81 90 0 25 0
29SEP26 230.00 C 3.30 3.30 3.16 1.88 -0.73 90 2 83 0
29SEP26 235.00 C 0.00 0.00 0.00 1.64 -0.67 90 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 1.44 -0.60 90 0 19 0
29SEP26 245.00 C 0.00 0.00 0.00 1.26 -0.55 90 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 1.11 -0.49 90 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 0.97 -0.44 90 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.85 -0.40 90 0 26 0
29SEP26 265.00 C 1.75 1.75 1.75 0.74 -0.36 90 15 17 +2
29SEP26 270.00 C 0.00 0.00 0.00 0.65 -0.33 90 0 16 0
29SEP26 275.00 C 1.50 1.50 1.44 0.57 -0.29 90 3 54 +2
29OCT26 85.00 C 0.00 0.00 0.00 53.24 -5.86 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 51.10 -5.90 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 49.24 -6.15 71 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 48.01 -5.32 79 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 45.56 -5.60 75 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 44.03 -5.20 78 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 42.22 -4.87 78 0 3 0
29OCT26 102.50 C 0.00 0.00 0.00 40.67 -4.51 80 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 38.76 -4.28 79 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 36.96 -4.70 79 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 36.45 -3.76 84 0 135 0
29OCT26 112.50 C 0.00 0.00 0.00 33.78 -4.68 79 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 32.50 -4.54 80 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 31.43 -3.78 82 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.78 -5.01 81 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 28.37 -4.88 81 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.22 -4.76 82 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 25.87 -4.16 81 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.04 -3.83 83 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.68 -4.02 82 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.81 -3.85 83 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 21.62 -3.89 82 0 0 0
29OCT26 140.00 C 22.00 22.00 22.00 20.74 -3.74 83 1 1 0
29OCT26 142.50 C 0.00 0.00 0.00 19.77 -3.73 83 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 19.03 -3.43 84 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 18.25 -3.34 84 0 0 0
29OCT26 150.00 C 17.25 17.25 17.25 17.49 -3.28 85 1 26 +1
29OCT26 152.50 C 17.25 17.25 17.25 16.73 -3.12 85 15 30 +15
29OCT26 155.00 C 0.00 0.00 0.00 16.16 -2.80 86 0 9 0
29OCT26 157.50 C 0.00 0.00 0.00 15.38 -2.72 86 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 14.64 -2.64 86 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 13.83 -2.67 85 0 30 0
29OCT26 165.00 C 0.00 0.00 0.00 13.26 -2.49 85 0 60 0
29OCT26 167.50 C 0.00 0.00 0.00 12.62 -2.41 85 0 21 0
29OCT26 170.00 C 0.00 0.00 0.00 12.00 -2.35 85 0 22 0
29OCT26 172.50 C 11.98 11.98 11.98 11.42 -2.27 85 2 9 0
29OCT26 175.00 C 0.00 0.00 0.00 10.86 -2.20 85 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 10.33 -2.13 85 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 9.82 -2.06 85 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 9.34 -1.99 85 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 8.88 -1.93 85 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 8.44 -1.87 85 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 8.02 -1.81 85 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 7.62 -1.75 85 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 7.25 -1.69 85 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 6.89 -1.63 85 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 6.55 -1.57 85 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 5.91 -1.47 85 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 5.34 -1.37 85 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 4.68 -1.41 84 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 4.23 -1.14 84 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 3.82 -1.06 84 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 3.45 -0.99 84 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 3.11 -0.92 84 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 2.81 -0.85 84 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 2.54 -0.79 84 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 2.29 -0.73 84 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 2.07 -0.68 84 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 1.87 -0.63 84 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 1.69 -0.58 84 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 1.53 -0.53 84 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 1.38 -0.50 84 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 1.25 -0.46 84 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 1.13 -0.42 84 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 1.02 -0.39 84 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 0.93 -0.36 84 0 0 0
29OCT26 300.00 C 2.12 2.12 2.12 0.84 -0.33 84 1 5 +1
27NOV26 85.00 C 0.00 0.00 0.00 55.36 -3.74 76 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 53.11 -5.23 74 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 51.15 -5.05 75 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 49.41 -4.98 76 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 47.22 -5.43 74 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 45.52 -5.02 75 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 43.87 -5.13 76 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 42.90 -4.02 79 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 40.69 -5.51 77 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 39.43 -4.39 78 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 37.71 -4.82 78 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 36.28 -4.41 78 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 34.94 -5.28 78 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 33.57 -4.52 78 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.46 -4.14 79 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 31.09 -4.53 79 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 29.89 -4.52 79 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 28.77 -4.33 80 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.71 -4.08 80 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 26.67 -4.10 80 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 25.68 -4.18 81 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.82 -3.79 81 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.93 -3.68 82 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 23.08 -3.57 82 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 22.28 -3.44 83 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 21.42 -3.44 83 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 20.75 -3.30 83 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 20.02 -3.16 84 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 19.01 -3.29 83 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 18.10 -3.34 82 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 17.80 -2.82 84 0 13 0
27NOV26 162.50 C 0.00 0.00 0.00 16.97 -2.85 83 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 16.49 -2.57 84 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 15.82 -2.51 84 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 15.18 -2.44 84 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 14.56 -2.38 84 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 13.97 -2.31 84 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 13.40 -2.25 84 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 12.85 -2.19 84 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 12.33 -2.13 84 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 11.82 -2.08 84 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 11.34 -2.02 84 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 10.88 -1.96 84 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 10.13 -2.21 83 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 9.72 -2.15 83 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 9.32 -2.09 83 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 8.94 -2.02 83 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 8.47 -1.66 84 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 7.79 -1.57 83 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 6.96 -1.69 83 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 6.60 -1.39 83 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 6.08 -1.31 83 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 5.59 -1.24 83 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 5.15 -1.16 83 0 90 0
27NOV26 240.00 C 0.00 0.00 0.00 4.74 -1.10 83 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.37 -1.03 83 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 4.03 -0.96 83 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.71 -0.91 83 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 3.42 -0.73 83 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 3.15 -0.69 83 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.82 -0.74 83 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.60 -0.69 83 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 2.40 -0.65 83 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 2.22 -0.61 83 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 2.05 -0.57 83 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 1.89 -0.54 83 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 1.75 -0.50 83 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 89.53 -4.79 80 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 88.20 -5.16 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 87.62 -4.79 80 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 84.85 -5.19 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 82.93 -4.89 80 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 80.13 -5.32 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 78.33 -4.78 80 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 75.49 -5.30 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 73.23 -5.27 70 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 71.68 -4.56 80 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.53 -4.49 80 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.63 -5.22 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.52 -5.16 72 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.32 -4.26 80 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.42 -4.86 73 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 58.44 -5.05 73 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.51 -5.00 74 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.64 -3.93 80 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.65 -5.04 73 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.90 -4.95 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.12 -4.94 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.28 -5.02 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 45.73 -4.88 74 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.42 -5.08 75 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 42.61 -4.90 75 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 41.16 -4.80 75 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 39.75 -5.16 75 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 38.39 -4.62 76 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 37.26 -4.83 76 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 35.88 -4.37 76 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.70 -4.55 77 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 33.61 -4.06 77 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 32.36 -4.22 77 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.26 -4.16 77 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 30.24 -4.06 78 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 29.38 -3.84 79 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 28.54 -3.64 79 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.62 -3.59 79 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 26.52 -3.78 79 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 25.69 -3.67 79 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 24.85 -3.62 80 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 24.07 -3.46 80 0 15 0
30DEC26 150.00 C 22.81 22.81 22.81 23.26 -3.05 80 2 225 0
30DEC26 152.50 C 0.00 0.00 0.00 22.65 -3.24 81 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 21.96 -3.15 81 0 31 0
30DEC26 157.50 C 0.00 0.00 0.00 21.22 -3.01 81 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 20.34 -3.23 81 0 153 0
30DEC26 162.50 C 0.00 0.00 0.00 19.77 -3.00 81 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 19.04 -2.96 81 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 18.48 -2.78 81 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 17.82 -2.72 81 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 17.18 -2.67 81 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 16.57 -2.61 81 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 15.98 -2.55 81 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 15.41 -2.49 81 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 14.86 -2.44 81 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 14.33 -2.39 81 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 13.82 -2.33 81 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 13.33 -2.28 81 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 12.85 -2.23 81 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 12.40 -2.18 81 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 11.96 -2.13 81 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 11.53 -2.08 81 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 10.73 -1.99 81 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 9.99 -1.89 81 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 9.30 -1.80 81 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 8.65 -1.73 81 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 8.06 -1.64 81 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 7.51 -1.56 81 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 6.99 -1.49 81 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 6.52 -1.41 81 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 6.07 -1.35 81 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 5.66 -1.28 81 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 5.28 -1.22 80 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.92 -1.16 80 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 4.59 -1.11 80 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.29 -1.04 80 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.00 -1.00 80 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.74 -0.94 80 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.49 -0.90 80 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.26 -0.86 80 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 3.05 -0.81 80 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.85 -0.77 80 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 2.49 -0.70 80 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 2.18 -0.63 80 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 1.91 -0.57 80 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 1.68 -0.51 80 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 1.47 -0.47 80 0 67 0
30MAR27 55.00 C 0.00 0.00 0.00 84.30 -4.75 77 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 82.16 -4.74 77 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 80.06 -4.73 77 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 77.99 -4.72 77 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 75.97 -4.69 77 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 73.98 -4.68 77 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 72.03 -4.66 77 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.13 -4.64 77 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.27 -4.61 77 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.44 -4.59 77 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.66 -4.57 77 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.93 -4.53 77 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.23 -4.50 77 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.57 -4.48 77 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 57.96 -4.44 77 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 56.38 -4.41 77 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 54.85 -4.37 77 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.35 -4.34 77 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.89 -4.30 77 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 50.47 -4.26 77 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 47.62 -5.34 73 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 46.51 -5.10 74 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 45.18 -4.70 74 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 45.17 -4.10 77 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.93 -4.06 77 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 42.73 -4.01 77 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.56 -3.35 77 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 39.73 -4.15 75 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 39.31 -3.67 77 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.24 -3.32 77 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 37.19 -3.35 77 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 35.58 -4.05 76 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 34.65 -4.46 76 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 34.08 -3.93 77 0 45 0
30MAR27 140.00 C 0.00 0.00 0.00 33.18 -3.70 77 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 32.38 -3.67 77 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 31.61 -3.75 77 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 30.85 -3.71 78 0 16 0
30MAR27 150.00 C 31.77 31.77 31.77 30.08 -3.68 78 5 7 +5
30MAR27 152.50 C 0.00 0.00 0.00 29.37 -3.62 78 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 29.02 -3.24 79 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 28.21 -3.30 79 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.54 -2.77 79 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 26.64 -3.46 79 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 26.03 -3.24 79 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 25.33 -3.17 79 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 24.57 -3.30 79 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 24.06 -3.11 79 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.42 -3.06 79 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 22.80 -3.02 79 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 22.20 -2.97 79 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 21.61 -2.93 79 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.04 -2.89 79 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.49 -2.85 79 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.95 -2.81 79 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 19.43 -2.76 79 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 18.93 -2.71 79 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 18.43 -2.68 79 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 17.96 -2.63 79 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 17.04 -2.55 78 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 16.17 -2.48 78 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 15.36 -2.40 78 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 14.59 -2.32 78 0 135 0
30MAR27 225.00 C 0.00 0.00 0.00 13.86 -2.25 78 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.17 -2.18 78 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.52 -2.11 78 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.90 -2.04 78 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.32 -1.98 78 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.77 -1.91 78 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 10.25 -1.85 78 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.75 -1.80 78 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 9.29 -1.73 78 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.84 -1.68 78 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.42 -1.63 78 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 8.03 -1.57 78 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 7.65 -1.52 78 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 7.29 -1.47 78 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 6.96 -1.42 78 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 6.63 -1.38 78 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 54.62 -4.25 76 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.42 -4.07 76 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.23 -4.02 76 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.04 -4.02 76 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.84 -4.04 76 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 48.65 -4.04 76 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 47.46 -4.04 76 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.39 -3.92 76 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 45.39 -3.75 76 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 44.39 -3.76 76 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 43.39 -3.76 76 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 42.39 -3.76 76 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 41.12 -4.04 75 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 40.27 -3.89 75 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 39.44 -3.84 76 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 38.64 -3.78 76 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 37.86 -3.73 76 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 37.10 -3.68 76 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 36.42 -3.58 76 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.88 -3.36 77 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 35.17 -3.34 77 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 34.48 -3.31 77 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 33.83 -3.63 77 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 32.98 -3.43 77 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 32.37 -3.38 77 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 31.77 -3.27 77 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 31.19 -3.19 77 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 29.65 -3.08 76 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 29.00 -3.72 76 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 28.35 -4.04 76 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 27.71 -3.09 76 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 27.06 -3.73 76 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 26.41 -3.99 76 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 25.92 -3.82 76 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 25.42 -3.65 76 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 24.92 -3.52 76 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 24.91 -3.02 77 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 23.92 -3.50 76 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 23.91 -3.00 77 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 23.61 -2.79 77 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 22.59 -2.79 77 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 20.93 -3.43 76 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 20.75 -2.59 77 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 19.99 -2.36 77 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 19.22 -2.37 77 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 18.45 -2.38 77 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 17.17 -2.90 76 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 16.43 -2.88 76 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 15.75 -2.80 76 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 15.21 -2.58 76 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 14.67 -2.41 76 0 2 0
29JUN27 260.00 C 0.00 0.00 0.00 14.14 -2.39 76 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 13.60 -2.38 76 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 13.06 -2.37 76 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 12.52 -1.93 76 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 11.99 -1.93 76 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 11.57 -1.82 76 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 11.20 -2.04 76 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 10.82 -1.54 76 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 10.45 -1.54 76 0 16 0
TOTAL CALL 476 12,348 +68
28AUG26 85.00 P 0.00 0.00 0.00 0.23 +0.01 98 0 84 0
28AUG26 87.50 P 0.00 0.00 0.00 0.32 +0.01 98 0 12 0
28AUG26 90.00 P 0.21 0.21 0.21 0.43 +0.02 97 1 42 0
28AUG26 92.50 P 0.00 0.00 0.00 0.57 +0.03 97 0 35 0
28AUG26 95.00 P 0.38 0.38 0.36 0.76 +0.06 97 2 22 0
28AUG26 97.50 P 0.53 0.72 0.53 0.96 +0.05 97 4 52 +2
28AUG26 100.00 P 1.00 1.07 0.98 1.25 +0.11 97 4 154 -1
28AUG26 102.50 P 1.24 1.24 1.24 1.54 +0.11 97 4 92 -4
28AUG26 105.00 P 0.00 0.00 0.00 1.94 +0.19 97 0 60 0
28AUG26 107.50 P 1.70 1.94 1.70 2.34 +0.19 97 8 5 -1
28AUG26 110.00 P 2.40 2.53 1.75 2.86 +0.30 97 17 142 +7
28AUG26 112.50 P 0.00 0.00 0.00 3.39 +0.30 97 0 29 0
28AUG26 115.00 P 3.30 3.30 3.30 4.05 +0.43 97 1 66 +1
28AUG26 117.50 P 4.50 4.75 4.50 4.73 +0.46 97 12 55 +12
28AUG26 120.00 P 5.29 5.85 4.32 5.53 +0.58 97 13 100 +5
28AUG26 122.50 P 5.45 6.65 5.45 6.37 +0.66 96 19 47 +15
28AUG26 125.00 P 7.00 7.67 5.72 7.29 +0.73 96 10 156 +7
28AUG26 127.50 P 6.52 6.52 6.52 8.38 +0.97 96 3 61 0
28AUG26 130.00 P 8.20 10.20 7.70 9.56 +1.13 97 24 63 0
28AUG26 132.50 P 9.20 11.00 9.20 10.78 +1.31 97 13 36 +1
28AUG26 135.00 P 11.30 13.05 11.26 12.21 +1.66 98 13 122 +4
28AUG26 137.50 P 0.00 0.00 0.00 13.65 +1.87 99 0 50 0
28AUG26 140.00 P 15.10 15.10 15.00 15.17 +2.16 100 2 112 0
28AUG26 142.50 P 0.00 0.00 0.00 16.70 +2.27 100 0 77 0
28AUG26 145.00 P 15.10 15.60 14.97 18.51 +2.26 102 4 134 0
28AUG26 147.50 P 0.00 0.00 0.00 20.09 +2.52 102 0 42 0
28AUG26 150.00 P 0.00 0.00 0.00 21.87 +2.66 102 0 63 0
28AUG26 152.50 P 0.00 0.00 0.00 23.76 +2.76 104 0 63 0
28AUG26 155.00 P 0.00 0.00 0.00 25.57 +2.90 103 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 27.52 +3.03 104 0 52 0
28AUG26 160.00 P 0.00 0.00 0.00 29.31 +2.42 104 0 54 0
28AUG26 162.50 P 30.88 30.88 30.88 31.56 +3.73 106 1 71 -1
28AUG26 165.00 P 0.00 0.00 0.00 33.60 +3.92 107 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 35.73 +3.89 108 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 37.90 +4.81 109 0 36 0
28AUG26 172.50 P 0.00 0.00 0.00 40.08 +4.64 110 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 42.30 +4.17 111 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 44.58 +4.99 112 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 46.56 +3.99 111 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 48.80 +5.02 111 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 51.50 +5.18 116 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 53.29 +4.06 111 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 56.28 +4.71 120 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 58.64 +5.70 122 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 60.39 +4.56 115 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 63.19 +5.19 122 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 65.64 +4.94 124 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 70.95 +5.87 134 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 74.68 +3.83 120 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 79.53 +4.62 122 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 84.96 +5.60 134 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 89.51 +5.18 130 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 94.04 +5.06 124 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 100.07 +5.73 149 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 104.73 +5.88 147 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 109.31 +5.73 142 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 114.16 +5.23 142 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 119.13 +5.61 145 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 124.71 +5.90 163 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 89 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 91 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.01 90 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 0.00 89 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 +0.01 89 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 +0.02 90 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 +0.02 90 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 +0.03 89 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.42 +0.04 89 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 +0.07 89 0 63 0
29SEP26 77.50 P 0.00 0.00 0.00 0.70 +0.07 89 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.89 +0.11 89 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 1.14 +0.14 90 0 32 0
29SEP26 85.00 P 0.00 0.00 0.00 1.40 +0.19 90 0 40 0
29SEP26 87.50 P 1.31 1.31 1.31 1.66 +0.18 89 1 42 +1
29SEP26 90.00 P 1.69 1.69 1.66 1.97 +0.18 89 2 344 0
29SEP26 92.50 P 0.00 0.00 0.00 2.38 +0.28 89 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 2.80 +0.27 89 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 3.27 +0.32 89 0 42 0
29SEP26 100.00 P 3.40 3.66 3.40 3.82 +0.41 89 2 59 0
29SEP26 102.50 P 0.00 0.00 0.00 4.38 +0.41 88 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 5.03 +0.50 89 0 18 0
29SEP26 107.50 P 0.00 0.00 0.00 5.74 +0.59 88 0 40 0
29SEP26 110.00 P 0.00 0.00 0.00 6.45 +0.58 88 0 57 0
29SEP26 112.50 P 7.00 7.00 7.00 7.27 +0.69 88 1 100 0
29SEP26 115.00 P 8.33 8.35 8.33 8.16 +0.82 88 10 73 +1
29SEP26 117.50 P 8.41 8.41 8.41 9.05 +0.81 88 15 164 0
29SEP26 120.00 P 10.00 10.15 10.00 10.01 +0.88 88 8 175 +1
29SEP26 122.50 P 0.00 0.00 0.00 11.11 +1.09 88 0 32 0
29SEP26 125.00 P 0.00 0.00 0.00 12.23 +1.15 88 0 92 0
29SEP26 127.50 P 12.52 12.52 12.52 13.59 +1.43 89 1 73 +1
29SEP26 130.00 P 15.30 15.30 15.30 14.95 +1.71 90 2 197 0
29SEP26 132.50 P 0.00 0.00 0.00 16.26 +1.88 90 0 26 0
29SEP26 135.00 P 0.00 0.00 0.00 17.61 +1.93 90 0 74 0
29SEP26 137.50 P 0.00 0.00 0.00 19.09 +2.05 90 0 111 0
29SEP26 140.00 P 20.66 20.66 20.60 20.83 +2.34 91 9 37 0
29SEP26 142.50 P 0.00 0.00 0.00 22.29 +2.33 91 0 55 0
29SEP26 145.00 P 0.00 0.00 0.00 23.99 +2.50 92 0 61 0
29SEP26 147.50 P 0.00 0.00 0.00 25.65 +2.59 93 0 26 0
29SEP26 150.00 P 0.00 0.00 0.00 27.38 +2.69 93 0 22 0
29SEP26 152.50 P 0.00 0.00 0.00 29.15 +2.60 93 0 97 0
29SEP26 155.00 P 0.00 0.00 0.00 30.96 +2.78 94 0 55 0
29SEP26 157.50 P 0.00 0.00 0.00 32.79 +2.80 94 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 34.68 +2.83 94 0 89 0
29SEP26 162.50 P 0.00 0.00 0.00 36.63 +3.02 95 0 2 0
29SEP26 165.00 P 37.52 37.52 37.52 38.55 +3.15 95 1 10 -1
29SEP26 167.50 P 0.00 0.00 0.00 40.47 +3.15 95 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 42.50 +2.77 96 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 44.50 +2.85 96 0 38 0
29SEP26 175.00 P 0.00 0.00 0.00 46.64 +3.39 97 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 48.72 +3.89 97 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 50.70 +2.98 97 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 52.98 +4.11 98 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 55.16 +3.29 99 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 57.38 +4.30 100 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 59.59 +4.20 100 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 61.79 +4.33 101 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 63.80 +4.40 100 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 66.38 +4.03 102 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 68.69 +4.63 103 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 72.74 +4.17 101 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 77.90 +4.51 106 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 82.60 +5.01 107 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 87.51 +4.98 110 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 92.31 +5.65 112 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 96.99 +6.00 113 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 101.87 +5.32 115 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 105.64 +4.55 107 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 111.30 +5.73 116 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 116.39 +5.63 119 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 120.61 +5.36 115 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 124.79 +4.90 108 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 129.39 +5.07 106 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 134.62 +4.63 111 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 140.13 +5.31 119 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 2.46 +0.23 84 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 2.91 +0.36 84 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.36 +0.28 84 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 3.89 +0.47 84 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 4.34 +0.40 83 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 4.92 +0.41 83 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 5.57 +0.48 83 0 18 0
29OCT26 102.50 P 0.00 0.00 0.00 6.30 +0.58 83 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 7.03 +0.58 83 0 10 0
29OCT26 107.50 P 0.00 0.00 0.00 7.79 +0.60 83 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 8.70 +0.77 83 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 9.61 +0.80 82 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 10.56 +0.84 83 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 11.53 +0.89 82 0 24 0
29OCT26 120.00 P 12.72 12.72 12.72 12.72 +1.16 83 1 2 0
29OCT26 122.50 P 0.00 0.00 0.00 13.81 +1.15 82 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 15.07 +1.31 83 0 16 0
29OCT26 127.50 P 0.00 0.00 0.00 16.37 +1.51 83 0 8 0
29OCT26 130.00 P 16.92 18.20 16.00 17.74 +1.73 83 5 24 +1
29OCT26 132.50 P 17.18 17.18 17.18 19.16 +1.83 84 2 17 +2
29OCT26 135.00 P 0.00 0.00 0.00 20.63 +1.93 84 0 34 0
29OCT26 137.50 P 0.00 0.00 0.00 22.14 +2.02 85 0 0 0
29OCT26 140.00 P 23.80 23.80 23.80 23.79 +2.20 85 5 27 +5
29OCT26 142.50 P 24.30 24.30 24.30 25.38 +2.29 85 10 10 +10
29OCT26 145.00 P 0.00 0.00 0.00 27.19 +2.47 87 0 24 0
29OCT26 147.50 P 25.83 25.83 25.83 28.86 +2.36 87 9 34 +5
29OCT26 150.00 P 0.00 0.00 0.00 30.34 +2.40 86 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 32.34 +2.70 88 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 34.12 +2.31 88 0 23 0
29OCT26 157.50 P 0.00 0.00 0.00 35.88 +2.85 88 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.65 +2.82 88 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 39.31 +2.73 88 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 41.47 +2.72 89 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 43.41 +3.02 89 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 45.35 +3.01 89 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 46.99 +2.75 88 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 49.27 +3.43 90 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 51.09 +2.81 89 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 53.45 +3.92 91 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 55.54 +3.80 91 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 57.63 +4.21 91 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 59.72 +3.53 91 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 61.86 +3.64 92 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 63.92 +4.16 92 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 66.29 +4.22 93 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 68.51 +4.65 94 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 70.73 +4.69 94 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 75.18 +4.63 95 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 79.81 +4.18 96 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 84.32 +4.95 97 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 88.48 +3.99 95 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 93.84 +5.52 100 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 97.91 +5.04 97 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 102.72 +4.82 99 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 107.23 +4.70 99 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 112.35 +5.07 102 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 117.36 +5.11 104 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 121.42 +4.70 100 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 126.33 +4.98 102 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 131.50 +5.24 105 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 136.47 +5.48 107 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 141.51 +5.94 109 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 146.09 +6.01 108 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 150.84 +6.15 108 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 156.00 +5.71 111 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 160.58 +5.40 109 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 165.03 +5.28 106 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.59 +0.28 82 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 4.13 +0.37 82 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.72 +0.43 82 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 5.31 +0.43 82 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.94 +0.46 82 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.69 +0.60 81 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.45 +0.61 81 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 8.20 +0.60 81 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 9.06 +0.71 81 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.99 +0.83 81 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.92 +0.83 81 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 11.91 +0.88 81 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.01 +1.05 81 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 14.02 +1.10 81 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 15.17 +1.13 81 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 16.42 +1.26 81 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 17.73 +1.44 82 0 0 0
27NOV26 127.50 P 17.48 19.11 17.48 19.10 +1.66 82 2 0 0
27NOV26 130.00 P 0.00 0.00 0.00 20.48 +1.74 82 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 21.93 +1.81 82 0 0 0
27NOV26 135.00 P 21.01 24.02 21.01 23.43 +1.91 83 2 13 0
27NOV26 137.50 P 0.00 0.00 0.00 24.96 +1.98 83 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.54 +2.07 83 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 28.45 +2.44 84 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 29.97 +2.39 84 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 31.54 +2.28 84 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 33.20 +2.29 85 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 35.02 +2.71 85 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 37.08 +2.84 86 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 38.17 +2.23 84 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 40.34 +2.28 85 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 42.46 +2.80 87 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.29 +3.40 87 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.21 +2.99 87 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 48.10 +2.84 87 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 50.03 +2.91 87 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 52.00 +2.89 87 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 54.07 +3.19 88 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 56.03 +3.51 88 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 58.12 +3.05 89 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 60.22 +3.39 89 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 62.32 +3.46 89 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 64.22 +3.31 89 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 66.53 +3.54 90 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 68.64 +3.27 90 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 70.76 +3.63 90 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 72.97 +3.74 91 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 77.43 +3.75 92 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 81.89 +4.08 92 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 86.36 +4.65 93 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 90.59 +4.75 92 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 95.14 +4.71 93 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 99.99 +4.30 95 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 103.93 +4.01 92 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 109.57 +5.13 98 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 114.10 +4.82 98 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 118.38 +4.46 96 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 122.79 +4.33 95 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 127.12 +4.06 94 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 131.96 +4.19 95 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 136.98 +4.50 97 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 142.24 +5.13 100 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 146.24 +4.36 96 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 151.78 +4.97 101 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 156.48 +4.93 101 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 161.68 +5.17 103 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 165.50 +4.57 97 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.27 +0.02 80 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.30 +0.02 80 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.34 +0.03 80 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.45 +0.02 80 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 +0.04 80 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.75 +0.05 80 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.92 +0.04 80 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.16 +0.09 80 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.37 +0.05 79 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.63 +0.10 79 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.97 +0.14 79 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.31 +0.14 79 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.69 +0.17 79 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.15 +0.22 79 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.61 +0.21 79 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 4.09 +0.23 79 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.70 +0.34 79 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 5.30 +0.33 79 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.91 +0.33 79 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 6.62 +0.43 79 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 7.38 +0.49 79 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.15 +0.49 79 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.92 +0.48 79 0 36 0
30DEC26 102.50 P 0.00 0.00 0.00 9.82 +0.61 79 0 186 0
30DEC26 105.00 P 0.00 0.00 0.00 10.77 +0.70 79 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 11.71 +0.69 78 0 0 0
30DEC26 110.00 P 12.50 12.50 12.50 12.67 +0.69 78 2 71 0
30DEC26 112.50 P 0.00 0.00 0.00 13.69 +0.76 78 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 14.83 +0.94 78 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 15.97 +0.95 78 0 18 0
30DEC26 120.00 P 17.20 17.20 17.20 17.10 +0.94 78 1 609 0
30DEC26 122.50 P 0.00 0.00 0.00 18.43 +1.12 79 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 19.77 +1.32 79 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 21.16 +1.56 79 0 0 0
30DEC26 130.00 P 22.93 22.93 22.93 22.59 +1.67 79 3 118 +3
30DEC26 132.50 P 0.00 0.00 0.00 24.07 +1.81 79 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 25.60 +1.89 80 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 27.14 +1.95 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.72 +2.02 80 0 518 0
30DEC26 142.50 P 0.00 0.00 0.00 30.45 +2.19 81 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 32.11 +2.28 81 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 33.82 +2.26 81 0 15 0
30DEC26 150.00 P 34.15 34.15 34.15 35.52 +3.15 82 1 10 +1
30DEC26 152.50 P 0.00 0.00 0.00 37.28 +2.37 82 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 39.39 +2.60 83 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 40.88 +3.05 82 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 42.84 +2.49 83 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 44.82 +2.86 84 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.57 +2.69 84 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 48.44 +2.82 84 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 50.40 +2.68 84 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 52.37 +2.76 84 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 54.34 +2.95 85 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 56.31 +3.15 85 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.28 +2.97 85 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 60.25 +2.96 85 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 62.23 +3.02 85 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.33 +3.26 86 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 66.44 +3.89 86 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 68.56 +3.43 86 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 70.67 +4.08 86 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 72.79 +3.39 87 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 74.91 +3.46 87 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 79.16 +3.32 87 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 83.47 +3.54 88 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.11 +3.81 89 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 92.26 +3.84 88 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 97.09 +4.31 90 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 101.68 +4.48 91 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 105.95 +3.81 90 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 110.42 +3.90 90 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 115.51 +4.61 93 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 119.82 +4.46 92 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 124.63 +4.70 93 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 129.08 +4.67 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 134.00 +4.85 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.12 +4.33 92 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 143.32 +5.01 94 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 147.86 +4.72 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 152.94 +5.13 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 157.25 +4.70 94 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 162.12 +4.65 95 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 166.96 +4.82 96 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 176.12 +4.44 94 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 186.52 +5.28 99 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 195.38 +4.82 95 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 205.22 +4.97 96 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 214.97 +5.07 96 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.58 +0.05 77 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.88 +0.07 77 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.26 +0.09 77 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.64 +0.08 77 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.04 +0.10 77 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.55 +0.14 77 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.06 +0.14 77 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.57 +0.14 77 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.20 +0.24 77 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.86 +0.23 77 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.33 +0.04 76 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.19 +0.23 77 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.00 +0.37 77 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.83 +0.36 77 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 9.67 +0.36 77 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 10.51 +0.36 77 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 11.43 +0.77 77 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.45 +0.90 77 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.47 +0.53 77 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 14.49 +0.95 77 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.05 +0.51 76 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 16.13 +0.59 76 0 568 0
30MAR27 110.00 P 0.00 0.00 0.00 17.31 +0.74 76 0 426 0
30MAR27 112.50 P 0.00 0.00 0.00 18.54 +0.78 76 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 19.78 +0.84 76 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 20.86 +0.73 75 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.24 +0.92 76 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.63 +1.12 76 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.04 +1.30 76 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 26.49 +1.37 76 0 0 0
30MAR27 130.00 P 28.22 28.42 28.01 27.98 +1.48 76 21 110 +10
30MAR27 132.50 P 0.00 0.00 0.00 29.25 +1.29 76 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.06 +1.60 77 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 32.65 +1.67 77 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.40 +1.86 78 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.07 +1.95 78 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.76 +2.10 78 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 39.48 +2.17 78 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 41.47 +2.47 79 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 43.22 +2.51 79 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 45.06 +2.43 80 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 46.69 +2.50 79 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.77 +3.13 80 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 50.40 +2.34 80 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.28 +2.45 80 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.86 +2.04 79 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 56.24 +2.70 81 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 58.15 +2.72 81 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 60.00 +2.75 81 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 61.97 +2.67 81 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 63.97 +2.63 82 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 65.97 +3.34 82 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 67.98 +2.94 82 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 69.98 +2.94 82 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 71.99 +2.81 82 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 73.99 +2.93 82 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 76.01 +2.79 82 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 78.02 +2.91 82 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 80.10 +2.66 83 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 84.38 +3.03 83 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 88.67 +3.04 84 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 92.96 +3.33 84 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 97.27 +3.36 84 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 98.63 +0.37 77 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 103.00 +0.43 77 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 107.39 +0.42 77 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 111.79 +0.49 77 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 116.19 +0.71 77 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 120.61 +0.50 77 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 125.04 +0.68 77 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 129.59 +0.60 77 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 134.17 +0.43 77 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 138.75 +0.75 77 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 143.34 +0.53 77 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 147.94 +0.85 77 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 152.94 +3.83 79 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 157.25 +3.54 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 162.12 +3.81 78 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 166.96 +1.43 79 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.92 +0.57 76 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.17 +0.75 76 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.43 +0.79 76 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 21.68 +0.79 76 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.93 +0.78 76 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.19 +0.78 76 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.45 +0.78 76 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 26.59 +1.44 75 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.02 +1.61 75 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.47 +1.37 75 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 30.98 +1.45 75 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.49 +1.47 75 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.05 +1.53 76 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.66 +1.62 76 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 37.26 +1.66 76 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.64 +1.45 75 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.52 +1.72 76 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 42.29 +1.92 76 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 44.01 +1.96 76 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.76 +1.97 77 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 46.91 +1.69 76 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 49.68 +2.52 78 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 51.17 +2.38 78 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 53.33 +2.51 78 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 55.16 +2.55 78 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.62 +1.21 76 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 58.89 +2.74 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.55 +2.35 78 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 62.72 +2.63 79 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 64.64 +2.68 79 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 64.70 +1.01 76 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.47 +2.67 79 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 68.48 +0.75 76 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 70.34 +0.89 76 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 72.30 +0.72 76 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 74.27 +0.85 76 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 76.23 +0.64 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 78.20 +0.84 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 80.17 +0.65 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 82.15 +2.17 76 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 86.10 +2.18 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 90.07 +0.38 76 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 94.24 +0.40 76 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 98.44 +0.41 76 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 102.65 +2.59 76 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 106.86 +2.59 76 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 111.08 +2.60 76 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 115.32 +2.62 76 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 119.63 +2.70 76 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 124.05 +2.88 76 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 128.47 +3.00 76 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 132.90 +3.01 76 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 137.34 +3.02 76 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 141.79 +3.04 76 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 146.25 +3.06 76 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 150.72 +3.08 76 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 155.29 +3.19 76 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 159.89 +3.32 76 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 164.50 +3.42 76 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 169.12 +3.44 76 0 0 0
TOTAL PUT 271 12,938 +87
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$ 5.150
28AUG26 2.70 C 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 2.36 -0.01 112 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 2.26 -0.01 106 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 2.16 -0.01 100 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 2.06 -0.01 94 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.96 -0.01 88 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.86 -0.01 83 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.76 -0.01 77 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.56 -0.02 67 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.45 -0.03 0 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.36 -0.03 57 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.26 -0.04 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.17 -0.03 61 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 1.08 -0.03 63 1 156 -1
28AUG26 4.20 C 0.00 0.00 0.00 0.99 -0.04 64 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.91 -0.04 67 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.83 -0.04 68 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.75 -0.04 67 0 102 0
28AUG26 4.60 C 0.00 0.00 0.00 0.69 -0.02 71 0 738 0
28AUG26 4.70 C 0.00 0.00 0.00 0.61 -0.02 68 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.56 -0.01 72 0 167 0
28AUG26 4.90 C 0.00 0.00 0.00 0.49 -0.02 70 0 234 0
28AUG26 5.00 C 0.41 0.44 0.40 0.44 -0.02 71 78 382 -1
28AUG26 5.25 C 0.26 0.26 0.26 0.32 -0.02 71 4 570 -4
28AUG26 5.50 C 0.23 0.25 0.19 0.25 +0.01 76 16 408 +4
28AUG26 5.75 C 0.00 0.00 0.00 0.17 -0.01 74 0 349 0
28AUG26 6.00 C 0.14 0.14 0.11 0.12 0.00 75 112 498 +1
28AUG26 6.25 C 0.12 0.12 0.12 0.08 -0.01 74 2 614 +2
28AUG26 6.50 C 0.06 0.06 0.06 0.06 0.00 77 4 264 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 0.00 77 0 225 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 79 0 196 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 79 0 241 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.27 -0.01 72 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.17 -0.01 68 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.07 -0.02 63 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.98 0.00 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.88 -0.01 65 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.47 -0.04 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.39 -0.04 52 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.30 -0.04 52 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.22 -0.04 55 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.15 -0.03 58 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 1.07 -0.05 58 1 86 +1
29SEP26 4.30 C 0.00 0.00 0.00 1.00 -0.03 60 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.93 -0.03 60 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 -0.02 62 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 0.00 64 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.01 63 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 -0.01 63 0 424 0
29SEP26 4.90 C 0.63 0.63 0.63 0.64 -0.01 64 15 70 +15
29SEP26 5.00 C 0.58 0.58 0.58 0.59 -0.01 64 30 136 +21
29SEP26 5.25 C 0.47 0.47 0.44 0.48 0.00 65 60 2,397 -30
29SEP26 5.50 C 0.34 0.37 0.34 0.38 -0.01 64 11 461 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.01 66 0 224 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 0.00 67 0 2,732 0
29SEP26 6.25 C 0.19 0.19 0.19 0.20 0.00 67 15 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 0.00 66 0 705 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 0.00 67 0 85 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 0.00 66 0 133 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 0.00 67 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 69 0 3,700 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 66 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 66 0 64 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 65 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 2.00 -0.01 63 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.91 +0.02 63 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.82 -0.01 63 0 0 0
29OCT26 3.50 C 1.60 1.60 1.60 1.68 -0.01 40 20 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.60 -0.04 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.52 -0.01 52 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.44 -0.05 54 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.36 -0.05 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.29 -0.02 57 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 1.22 -0.02 58 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 1.15 -0.02 58 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.08 -0.02 58 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 1.02 -0.03 60 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.96 0.00 60 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.90 0.00 60 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.84 0.00 60 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.79 0.00 61 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.74 0.00 61 0 91 0
29OCT26 5.00 C 0.00 0.00 0.00 0.69 0.00 61 0 50 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 0.00 61 0 105 0
29OCT26 5.50 C 0.00 0.00 0.00 0.48 0.00 61 0 30 0
29OCT26 5.75 C 0.37 0.37 0.37 0.40 -0.01 62 100 116 +85
29OCT26 6.00 C 0.00 0.00 0.00 0.34 0.00 63 0 122 0
29OCT26 6.25 C 0.26 0.26 0.26 0.29 +0.01 64 1 31 0
29OCT26 6.50 C 0.00 0.00 0.00 0.24 +0.01 64 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.20 +0.01 64 0 0 0
29OCT26 7.00 C 0.17 0.17 0.17 0.16 0.00 64 12 14 +12
29OCT26 7.25 C 0.00 0.00 0.00 0.13 0.00 64 0 0 0
29OCT26 7.50 C 0.11 0.11 0.11 0.11 +0.01 64 1 1 +1
27NOV26 4.20 C 0.00 0.00 0.00 1.21 -0.04 57 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.15 0.00 58 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.09 0.00 58 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.03 0.00 58 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.98 -0.02 59 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.92 0.00 59 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.87 +0.01 59 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.82 +0.01 59 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.77 0.00 59 0 1 0
27NOV26 5.25 C 0.00 0.00 0.00 0.67 +0.01 60 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.57 +0.01 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.49 +0.01 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.42 0.00 61 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 0.30 0.31 0.30 0.31 0.00 62 30 285 +30
27NOV26 6.75 C 0.00 0.00 0.00 0.27 +0.01 63 0 15 0
27NOV26 7.00 C 0.19 0.19 0.19 0.23 +0.01 63 7 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.19 +0.01 62 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.16 0.00 62 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 2.50 -0.02 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.41 -0.02 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.32 -0.01 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.23 -0.01 59 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 2.14 -0.02 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.05 -0.02 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.97 -0.01 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.89 -0.01 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.81 -0.01 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.73 -0.01 59 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.60 -0.03 51 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.53 -0.02 52 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.46 -0.02 53 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.39 -0.02 54 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.32 -0.02 54 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.26 -0.01 55 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 -0.01 55 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 -0.01 55 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.01 55 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 0.00 57 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 0.00 56 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.93 0.00 57 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 -0.01 57 0 342 0
30DEC26 5.00 C 0.87 0.87 0.87 0.83 -0.01 56 15 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 -0.01 56 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 -0.01 57 0 931 0
30DEC26 5.75 C 0.52 0.53 0.52 0.55 0.00 58 60 160 +45
30DEC26 6.00 C 0.00 0.00 0.00 0.47 -0.01 57 0 486 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 +0.01 58 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 0.00 59 0 741 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 0.00 59 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 0.00 59 0 259 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 0.00 59 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 60 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 0.00 60 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 0.00 59 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 0.00 59 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 59 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 60 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 59 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 59 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 59 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 58 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 57 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 2.55 -0.02 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.47 -0.01 57 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.38 -0.01 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.30 -0.01 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.22 -0.01 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 2.14 -0.01 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 2.06 -0.01 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.98 -0.01 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.91 -0.01 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.84 -0.01 57 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.77 -0.01 57 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.70 -0.01 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.63 -0.01 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.57 -0.01 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.51 0.00 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.45 0.00 57 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.39 0.00 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.33 -0.01 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.28 0.00 56 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.23 0.00 57 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 0.00 57 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 1.08 +0.03 56 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 0.00 55 0 74 0
30MAR27 5.25 C 0.95 0.95 0.83 0.90 -0.01 54 79 729 +55
30MAR27 5.50 C 0.00 0.00 0.00 0.81 0.00 55 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 +0.01 55 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 56 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 0.00 56 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 0.44 +0.01 57 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 +0.01 57 0 1 0
30MAR27 7.50 C 0.37 0.37 0.37 0.35 0.00 57 15 282 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.32 +0.01 57 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 0.00 57 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 0.00 57 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 +0.01 57 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 57 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 +0.01 57 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 0.00 57 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 0.10 +0.01 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 +0.01 57 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.61 0.00 55 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.52 -0.01 54 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.44 -0.01 54 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.36 -0.01 54 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.29 0.00 55 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.21 -0.01 54 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 2.14 0.00 54 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 2.07 0.00 54 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.00 0.00 54 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.93 0.00 54 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.87 0.00 55 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.80 0.00 54 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.74 0.00 54 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.68 0.00 54 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.62 0.00 54 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.56 0.00 54 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.51 +0.01 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.41 -0.04 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.40 0.00 54 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.31 -0.04 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.27 +0.01 52 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.22 +0.01 52 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 1.18 +0.01 52 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 1.14 +0.01 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.04 +0.01 53 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.95 0.00 53 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 54 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 -0.01 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 -0.01 54 0 51 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 0.00 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 +0.01 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.53 +0.02 55 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.48 +0.01 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.44 +0.02 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 +0.01 55 0 25 0
TOTAL CALL 689 38,078 +251
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 125 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 +0.01 78 0 192 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 +0.01 79 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 +0.01 79 0 113 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 0.00 78 0 284 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 0.00 76 0 30 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 0.00 77 0 185 0
28AUG26 4.40 P 0.00 0.00 0.00 0.10 +0.01 76 0 142 0
28AUG26 4.50 P 0.13 0.13 0.13 0.12 0.00 75 5 187 +4
28AUG26 4.60 P 0.12 0.16 0.12 0.15 +0.01 76 11 341 -4
28AUG26 4.70 P 0.18 0.18 0.18 0.18 0.00 75 15 195 0
28AUG26 4.80 P 0.25 0.25 0.25 0.21 0.00 74 1 324 +1
28AUG26 4.90 P 0.28 0.28 0.28 0.26 +0.01 76 15 137 -15
28AUG26 5.00 P 0.32 0.36 0.30 0.30 0.00 75 18 300 +16
28AUG26 5.25 P 0.00 0.00 0.00 0.44 +0.01 77 0 113 0
28AUG26 5.50 P 0.00 0.00 0.00 0.60 +0.02 78 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.78 +0.01 78 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.99 +0.01 82 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.20 +0.02 83 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.44 +0.04 90 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.66 +0.03 89 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.90 +0.03 93 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.14 +0.03 96 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.39 +0.04 103 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.63 +0.04 104 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.88 +0.04 110 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.11 +0.01 100 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.37 +0.03 115 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.61 +0.02 110 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.86 +0.02 115 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.60 +0.01 0 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 80 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 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 0.02 +0.01 65 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 66 0 123 0
29SEP26 3.60 P 0.03 0.03 0.03 0.04 +0.01 67 7 223 +7
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 66 0 3,024 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.02 68 0 254 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 0.00 67 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 +0.01 67 0 181 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.01 67 0 202 0
29SEP26 4.20 P 0.15 0.15 0.15 0.14 +0.01 66 10 453 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 +0.01 67 0 93 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.01 67 0 251 0
29SEP26 4.50 P 0.25 0.25 0.25 0.23 +0.01 66 50 273 +19
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.02 67 0 65 0
29SEP26 4.70 P 0.33 0.33 0.33 0.31 +0.02 67 10 477 +10
29SEP26 4.80 P 0.00 0.00 0.00 0.35 +0.01 67 0 88 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 +0.02 68 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 +0.01 66 0 2,198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 +0.01 67 0 333 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 +0.03 68 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.02 70 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 +0.02 70 0 2,441 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.02 72 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 +0.01 73 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.04 76 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 +0.03 77 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 +0.04 80 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 +0.05 83 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.06 88 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 +0.05 86 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.18 +0.05 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.40 +0.04 88 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.61 +0.01 75 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 3.89 +0.05 92 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.16 +0.07 102 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.38 +0.04 95 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.65 +0.06 106 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.89 +0.05 105 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.38 +0.04 107 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.85 +0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.35 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.85 +0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.35 +0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.85 +0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.35 +0.01 0 0 0 0
29OCT26 3.20 P 0.03 0.03 0.03 0.03 0.00 63 2 32 +2
29OCT26 3.30 P 0.04 0.04 0.04 0.04 0.00 64 30 122 +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 0.07 +0.01 66 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.08 +0.01 65 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 0.11 +0.01 64 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 +0.01 63 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.15 0.00 63 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.18 +0.01 64 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.20 0.00 62 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.23 +0.01 62 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.27 +0.01 63 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.31 +0.02 64 0 65 0
29OCT26 4.60 P 0.00 0.00 0.00 0.35 +0.02 64 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.39 +0.02 63 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.43 +0.01 63 0 67 0
29OCT26 4.90 P 0.00 0.00 0.00 0.48 +0.01 63 0 41 0
29OCT26 5.00 P 0.00 0.00 0.00 0.54 +0.02 64 0 19 0
29OCT26 5.25 P 0.00 0.00 0.00 0.68 +0.02 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.83 +0.02 65 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.00 +0.02 65 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.20 +0.04 67 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.39 +0.03 68 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.60 +0.03 69 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.81 +0.02 70 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.03 +0.03 71 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.26 +0.04 73 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.49 +0.04 75 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.26 +0.01 61 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.30 +0.02 62 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.33 +0.01 61 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.37 +0.01 62 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.41 +0.01 61 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.46 +0.02 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.51 +0.03 62 0 1 0
27NOV26 4.90 P 0.00 0.00 0.00 0.56 +0.02 62 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.61 +0.02 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.76 +0.02 63 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.91 +0.03 63 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.07 +0.01 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.27 +0.02 65 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.46 +0.03 66 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.66 +0.02 66 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.87 +0.03 67 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.09 +0.03 69 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.31 +0.04 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.54 +0.03 71 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 0.06 +0.01 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 60 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 0.00 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 0.14 +0.01 59 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 59 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.02 60 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.01 59 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.01 59 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.01 59 0 732 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.01 58 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.02 59 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.02 59 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.02 59 0 115 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.01 59 0 89 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.02 59 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.02 59 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.02 59 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 +0.02 60 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 +0.01 60 0 559 0
30DEC26 5.50 P 1.01 1.01 1.01 0.97 +0.02 61 10 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 +0.02 61 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 +0.02 62 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.01 62 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.02 63 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.03 64 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.03 64 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 +0.03 65 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 +0.03 66 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 +0.04 67 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 +0.05 70 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.18 +0.02 60 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.40 +0.01 58 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.64 +0.02 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.89 +0.03 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 +0.06 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.38 +0.03 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.65 +0.06 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.89 +0.05 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.38 +0.04 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.85 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.35 +0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.85 +0.01 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.35 +0.01 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.85 +0.01 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.35 +0.01 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 57 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 0.13 +0.01 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 0.00 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 0.00 56 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 +0.01 56 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 +0.01 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 0.00 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.38 +0.01 56 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 +0.01 56 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 +0.02 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 +0.02 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 +0.02 56 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 +0.02 57 0 30 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 +0.02 57 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 +0.03 57 0 30 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.03 57 0 120 0
30MAR27 5.00 P 0.00 0.00 0.00 0.82 +0.03 58 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 +0.02 57 0 18 0
30MAR27 5.50 P 1.14 1.14 1.14 1.12 +0.02 58 30 190 +30
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.04 58 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 +0.03 58 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.03 59 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 +0.03 59 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 +0.03 59 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 +0.02 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 +0.02 56 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.59 +0.02 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.81 +0.02 57 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 +0.02 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.25 +0.02 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.47 +0.02 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.70 +0.02 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.93 +0.02 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.16 +0.01 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.40 +0.02 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.65 +0.03 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.89 +0.03 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.38 +0.03 60 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.85 +0.01 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 +0.01 55 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 +0.01 54 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 +0.01 54 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 +0.01 54 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 +0.01 54 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.36 +0.02 55 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.39 +0.01 54 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.43 +0.02 54 0 74 0
29JUN27 4.10 P 0.00 0.00 0.00 0.47 +0.02 54 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.51 +0.02 54 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.56 +0.02 55 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.61 +0.02 55 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.66 +0.02 55 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.71 +0.02 55 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.76 +0.02 55 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 +0.02 55 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.87 +0.02 55 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.92 +0.01 55 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.08 +0.03 56 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.24 +0.03 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 +0.03 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 +0.04 57 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.70 +0.02 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.89 +0.03 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.08 +0.03 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.27 +0.03 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.47 +0.03 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.67 +0.02 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.88 +0.03 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.10 +0.03 55 0 0 0
TOTAL PUT 214 33,706 +100
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 64.69 -0.01 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.20 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.71 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.22 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.73 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.24 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.75 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.26 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.78 0.00 28 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.29 -0.01 26 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.80 -0.01 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.31 -0.01 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.82 -0.01 19 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.33 -0.01 16 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.84 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.35 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.86 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.37 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.88 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.39 -0.02 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.91 -0.01 9 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.42 -0.01 7 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.93 -0.01 6 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.44 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.99 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.76 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.13 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.30 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 12 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 25.81 -0.02 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.34 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.87 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.40 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.93 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.46 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.00 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.57 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.25 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.17 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.48 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.28 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.57 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.21 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 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 22 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 17 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 12 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 0.32 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.26 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.23 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.67 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.61 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.28 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 90.950
28AUG26 50.00 C 0.00 0.00 0.00 41.11 +0.72 107 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.54 +0.50 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 36.15 +0.75 97 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.64 +0.67 87 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.15 +0.72 80 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.94 +1.02 94 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.30 +0.55 78 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.87 +0.95 74 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.48 +0.56 71 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 19.07 +1.17 66 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 16.71 +1.19 62 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 14.51 +1.33 61 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 11.93 +0.78 51 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 9.94 +0.38 51 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 8.12 +0.25 51 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 6.51 +0.23 51 0 100 0
28AUG26 90.00 C 4.70 4.70 4.70 5.15 +0.05 51 5 120 0
28AUG26 92.50 C 3.50 4.00 3.50 4.07 +0.12 52 4 118 -3
28AUG26 95.00 C 2.60 3.40 2.60 3.07 +0.07 52 154 231 +126
28AUG26 97.50 C 0.00 0.00 0.00 2.28 +0.04 52 0 91 0
28AUG26 100.00 C 1.47 1.93 1.47 1.65 +0.01 51 12 131 0
28AUG26 102.50 C 0.00 0.00 0.00 1.18 -0.01 51 0 111 0
28AUG26 105.00 C 1.28 1.28 1.03 0.83 -0.01 51 11 103 +4
28AUG26 107.50 C 0.00 0.00 0.00 0.57 -0.02 51 0 60 0
28AUG26 110.00 C 0.70 0.70 0.70 0.38 -0.02 51 5 47 +5
28AUG26 112.50 C 0.00 0.00 0.00 0.26 -0.01 51 0 31 0
28AUG26 115.00 C 0.00 0.00 0.00 0.17 -0.01 51 0 10 0
28AUG26 117.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 41.21 +0.41 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.75 +0.24 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.29 +0.18 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.86 +0.20 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.42 +0.28 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.23 +0.59 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.63 +0.42 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.25 +0.43 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.93 +0.73 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.69 +0.69 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.51 +0.68 49 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 15.82 +0.79 53 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 13.49 +0.30 48 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 11.74 +0.25 48 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 10.13 +0.19 48 0 514 0
29SEP26 87.50 C 0.00 0.00 0.00 8.76 +0.18 48 0 192 0
29SEP26 90.00 C 7.51 7.51 7.51 7.49 0.00 49 1 317 -1
29SEP26 92.50 C 0.00 0.00 0.00 6.34 +0.04 49 0 91 0
29SEP26 95.00 C 4.80 4.80 4.80 5.07 -0.26 47 2 191 +2
29SEP26 97.50 C 0.00 0.00 0.00 4.44 -0.01 49 0 577 0
29SEP26 100.00 C 3.45 4.00 3.45 3.66 -0.03 49 3 1,056 +3
29SEP26 102.50 C 0.00 0.00 0.00 2.99 -0.05 48 0 63 0
29SEP26 105.00 C 0.00 0.00 0.00 2.43 -0.06 48 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.97 -0.06 48 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 1.58 -0.07 48 0 302 0
29SEP26 112.50 C 0.00 0.00 0.00 1.26 -0.07 48 0 17 0
29SEP26 115.00 C 0.00 0.00 0.00 1.00 -0.06 48 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 0.79 -0.06 48 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 0.60 -0.06 48 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.47 -0.05 48 0 0 0
29SEP26 125.00 C 0.65 0.65 0.65 0.38 -0.03 48 2 8 +1
29SEP26 127.50 C 0.00 0.00 0.00 0.29 -0.04 48 0 29 0
29SEP26 130.00 C 0.44 0.68 0.44 0.23 -0.03 48 3,573 680 +344
29OCT26 57.50 C 0.00 0.00 0.00 34.32 +0.60 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.85 +0.38 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.52 +0.58 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.10 +0.29 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.88 +0.57 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.74 +0.59 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.56 +0.38 49 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.59 +0.36 49 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.77 +0.44 49 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.87 +0.47 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.24 +0.65 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.73 +0.06 48 0 1 0
29OCT26 87.50 C 8.19 8.19 8.19 10.35 +0.20 48 2 16 0
29OCT26 90.00 C 0.00 0.00 0.00 9.10 +0.14 48 0 47 0
29OCT26 92.50 C 0.00 0.00 0.00 8.03 +0.17 48 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 7.06 +0.23 48 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 6.18 +0.27 49 0 18 0
29OCT26 100.00 C 0.00 0.00 0.00 5.33 +0.23 49 0 242 0
29OCT26 102.50 C 0.00 0.00 0.00 4.59 +0.21 48 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 3.94 +0.19 48 0 1 0
29OCT26 107.50 C 0.00 0.00 0.00 3.36 +0.16 48 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 2.86 +0.14 48 0 58 0
29OCT26 112.50 C 0.00 0.00 0.00 2.43 +0.12 48 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 2.06 +0.11 48 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.74 +0.09 48 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 1.46 +0.08 48 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 30.00 +0.35 52 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.78 +0.48 51 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.61 +0.34 50 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.59 +0.54 50 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.58 +0.39 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.74 +0.57 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.92 +0.53 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.50 +0.70 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.95 +0.66 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.22 +0.54 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.87 +0.18 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.69 +0.16 49 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.61 +0.14 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 8.66 +0.22 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 7.77 +0.27 49 0 10 0
27NOV26 100.00 C 0.00 0.00 0.00 6.92 +0.27 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 6.13 +0.25 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 5.42 +0.23 49 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 4.78 +0.20 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 4.21 +0.19 49 0 1 0
27NOV26 112.50 C 0.00 0.00 0.00 3.70 - 49 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 42.09 +0.40 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.77 +0.75 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.39 +0.31 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.10 +0.25 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.85 +0.23 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.63 +0.27 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.44 +0.22 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.38 +0.20 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.36 +0.47 49 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 22.48 +0.47 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.76 +0.72 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.05 +0.65 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.47 +0.64 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.22 +0.67 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.84 +0.78 50 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 13.59 +0.77 50 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 12.37 +0.67 50 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 11.26 +0.56 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.24 +0.53 50 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 9.57 +0.54 51 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 8.50 +0.34 50 0 37 0
30DEC26 102.50 C 0.00 0.00 0.00 7.86 +0.50 51 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.01 +0.38 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.40 +0.43 50 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 5.79 +0.43 50 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 5.22 +0.40 50 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 4.70 +0.38 50 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 4.22 +0.35 50 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 3.80 +0.34 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.11 +0.41 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.90 +0.40 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.55 +0.12 53 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 36.56 +0.45 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.45 +0.69 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.43 +0.53 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.49 +0.69 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.67 +0.82 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.88 +0.51 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 25.24 +0.55 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.58 +0.45 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.09 +0.66 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.66 +0.64 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.28 +0.58 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.01 +0.57 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.82 +0.54 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.71 +0.52 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.66 +0.36 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 13.69 +0.38 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.77 +0.28 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.92 +0.33 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.12 +0.36 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.35 +0.37 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.61 +0.36 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 8.92 +0.35 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.27 +0.33 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 7.67 +0.31 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 7.11 +0.30 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 6.59 +0.28 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 44.15 +0.40 55 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 42.01 +0.36 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.89 +0.47 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.97 +0.53 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.06 +0.24 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.21 +0.59 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.46 +0.24 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.73 +0.39 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.08 +0.41 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.63 +0.69 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.13 +0.44 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.73 +0.38 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.38 +0.42 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.12 +0.62 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 20.91 +0.26 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 19.76 +0.38 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.71 +0.30 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.68 +0.18 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.75 +0.24 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.85 +0.28 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 15.00 +0.32 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.20 +0.36 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.39 +0.35 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 12.62 +0.33 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.90 +0.32 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 11.22 +0.31 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 10.57 +0.29 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.96 +0.28 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 9.39 +0.27 50 0 0 0
TOTAL CALL 3,774 8,568 +481
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 54 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.14 -0.07 51 0 41 0
28AUG26 75.00 P 0.32 0.36 0.32 0.27 -0.11 51 5 45 -5
28AUG26 77.50 P 0.00 0.00 0.00 0.52 -0.12 51 0 185 0
28AUG26 80.00 P 0.89 0.89 0.85 0.86 -0.16 51 19 122 -2
28AUG26 82.50 P 1.50 1.50 1.27 1.38 -0.19 51 59 141 +3
28AUG26 85.00 P 1.90 1.92 1.90 2.01 -0.29 51 6 88 +6
28AUG26 87.50 P 2.91 2.91 2.91 2.88 -0.35 50 1 38 0
28AUG26 90.00 P 3.90 3.93 3.90 4.05 -0.31 51 40 70 +7
28AUG26 92.50 P 0.00 0.00 0.00 5.19 -0.60 49 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 7.00 -0.23 52 0 55 0
28AUG26 97.50 P 0.00 0.00 0.00 8.61 -0.61 51 0 36 0
28AUG26 100.00 P 0.00 0.00 0.00 10.51 -0.92 51 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 12.56 -1.01 51 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 14.72 -1.12 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.05 -1.07 53 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.45 -0.72 55 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 21.72 -0.63 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 24.07 -0.84 47 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 26.57 -1.04 50 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.05 -0.67 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 50 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.04 48 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.07 48 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.11 48 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.51 -0.14 48 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.78 -0.14 48 0 101 0
29SEP26 75.00 P 1.35 1.35 1.10 1.16 -0.16 48 8 288 -1
29SEP26 77.50 P 1.81 1.91 1.66 1.60 -0.22 48 8 310 -6
29SEP26 80.00 P 2.20 2.50 2.13 2.21 -0.26 48 6 1,146 0
29SEP26 82.50 P 2.76 2.76 2.65 2.94 -0.31 48 20 246 +20
29SEP26 85.00 P 0.00 0.00 0.00 3.80 -0.37 48 0 105 0
29SEP26 87.50 P 0.00 0.00 0.00 4.71 -0.50 47 0 28 0
29SEP26 90.00 P 0.00 0.00 0.00 5.92 -0.48 47 0 374 0
29SEP26 92.50 P 0.00 0.00 0.00 7.29 -0.47 47 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 8.83 -0.39 47 0 43 0
29SEP26 97.50 P 0.00 0.00 0.00 10.67 -0.44 49 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 12.24 -0.68 48 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 14.09 -0.70 48 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 16.26 -0.45 50 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 18.42 -0.46 51 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 20.60 -0.63 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 22.80 -0.66 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.03 -0.65 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.31 -0.69 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.64 -0.50 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 31.98 -0.96 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.34 -0.69 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.72 -0.81 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.17 -0.81 53 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 3 0
29OCT26 60.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.54 -0.03 48 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.81 -0.06 48 0 7 0
29OCT26 70.00 P 0.00 0.00 0.00 1.15 -0.05 48 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 1.53 -0.05 48 0 2 0
29OCT26 75.00 P 0.00 0.00 0.00 1.99 -0.10 47 0 78 0
29OCT26 77.50 P 0.00 0.00 0.00 2.59 -0.14 47 0 46 0
29OCT26 80.00 P 0.00 0.00 0.00 3.30 -0.18 47 0 266 0
29OCT26 82.50 P 0.00 0.00 0.00 4.13 -0.19 47 0 61 0
29OCT26 85.00 P 0.00 0.00 0.00 5.12 -0.22 47 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 6.24 -0.24 47 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 7.50 -0.29 47 0 101 0
29OCT26 92.50 P 0.00 0.00 0.00 8.88 -0.33 47 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 10.46 -0.32 48 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.95 -0.76 47 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.82 -0.62 49 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.67 -0.65 49 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.55 -0.70 49 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.45 -0.80 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.59 -0.50 50 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.71 -0.37 50 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.87 -0.46 51 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 28.07 -0.42 51 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.31 -0.38 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.72 -0.05 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.01 -0.05 48 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 1.42 -0.05 49 0 1 0
27NOV26 70.00 P 0.00 0.00 0.00 1.87 -0.03 49 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 2.33 -0.05 48 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 2.90 -0.13 48 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 3.59 -0.16 48 0 45 0
27NOV26 80.00 P 0.00 0.00 0.00 4.42 -0.17 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 5.36 -0.18 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 6.42 -0.19 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 7.60 -0.22 48 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 8.89 -0.25 48 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 10.29 -0.27 48 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 11.84 -0.29 49 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 13.45 -0.62 49 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.23 -0.37 50 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.01 -0.40 50 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.86 -0.41 50 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.79 -0.43 51 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.80 -0.41 51 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.81 - 51 0 0 -
30DEC26 50.00 P 0.31 0.31 0.31 0.23 +0.02 50 1 6 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.33 +0.01 50 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 +0.02 50 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.69 +0.02 50 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.96 +0.03 50 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.27 +0.03 50 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.67 +0.06 50 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 2.09 +0.02 49 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 2.62 0.00 49 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 3.26 +0.02 49 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 3.94 +0.01 49 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 4.78 +0.01 49 0 189 0
30DEC26 80.00 P 0.00 0.00 0.00 5.64 -0.01 49 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 6.67 -0.01 49 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 7.70 -0.03 49 0 83 0
30DEC26 87.50 P 0.00 0.00 0.00 8.91 -0.04 48 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 10.14 -0.16 48 0 666 0
30DEC26 92.50 P 0.00 0.00 0.00 11.55 -0.20 48 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.28 -0.14 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.64 -0.33 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.34 -0.49 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 18.09 -0.38 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.89 -0.42 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.80 -0.41 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.71 -0.46 50 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 25.73 -0.44 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.76 -0.55 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.84 -0.45 51 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 31.96 -0.37 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.70 -0.01 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.94 -0.02 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.25 -0.02 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.62 -0.03 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.10 -0.03 50 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.63 +0.03 50 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 3.07 -0.04 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.79 -0.06 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 4.42 -0.11 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.24 -0.07 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.00 -0.09 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 6.90 -0.13 48 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 7.94 -0.15 48 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 9.05 -0.20 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.25 -0.22 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.53 -0.23 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.88 -0.25 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 14.30 -0.25 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.20 +0.15 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.81 -0.06 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.08 -0.23 49 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 20.78 -0.42 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.55 -0.28 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.37 -0.32 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.24 -0.33 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.13 -0.36 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.12 -0.28 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.07 -0.38 50 0 0 0
30MAR27 120.00 P 34.80 34.80 34.80 34.09 -0.38 51 1 1 +1
29JUN27 50.00 P 0.00 0.00 0.00 1.38 -0.03 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.75 -0.05 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.19 -0.05 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.66 -0.06 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.18 -0.05 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 3.77 -0.08 49 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 4.48 -0.09 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 5.20 -0.09 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.11 -0.08 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 6.98 -0.08 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 7.84 -0.15 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 8.91 -0.16 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 10.00 -0.18 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 11.17 -0.18 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 12.43 -0.20 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 13.75 -0.21 49 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 15.14 -0.22 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.58 -0.24 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.09 -0.15 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.69 -0.15 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.31 -0.16 49 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 23.00 -0.28 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.75 -0.30 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.53 -0.30 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.28 -0.57 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.24 -0.28 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.13 -0.29 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.05 -0.36 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.01 -0.57 50 0 0 0
TOTAL PUT 174 9,424 +24
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$ 127.300
07AUG26 98.00 C 0.00 0.00 0.00 29.31 -2.71 159 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 28.31 -2.71 152 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 27.31 -2.71 146 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 26.31 -2.71 140 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 25.31 -2.71 134 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 24.31 -2.71 128 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 23.31 -2.71 122 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 22.31 -2.71 116 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 21.31 -2.71 111 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 20.31 -2.71 105 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 19.31 -2.71 99 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 18.31 -2.71 93 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 17.31 -2.71 88 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 16.31 -2.71 82 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 15.31 -2.71 77 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 14.31 -2.71 71 0 0 0
07AUG26 114.00 C 0.00 0.00 0.00 13.31 -2.71 66 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 12.31 -2.71 61 0 0 0
07AUG26 116.00 C 0.00 0.00 0.00 11.31 -2.71 55 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 10.31 -2.71 50 0 0 0
07AUG26 118.00 C 0.00 0.00 0.00 9.31 -2.71 45 0 0 0
07AUG26 119.00 C 0.00 0.00 0.00 8.31 -2.71 40 0 0 0
07AUG26 120.00 C 0.00 0.00 0.00 7.31 -2.71 34 0 15 0
07AUG26 121.00 C 0.00 0.00 0.00 6.31 -2.71 29 0 15 0
07AUG26 122.00 C 0.00 0.00 0.00 5.32 -2.71 36 0 10 0
07AUG26 123.00 C 0.00 0.00 0.00 4.34 -2.70 35 0 37 0
07AUG26 124.00 C 0.00 0.00 0.00 3.39 -2.68 35 0 16 0
07AUG26 125.00 C 0.00 0.00 0.00 2.43 -2.69 30 0 49 0
07AUG26 126.00 C 0.00 0.00 0.00 1.68 -2.42 33 0 81 0
07AUG26 127.00 C 1.11 1.18 1.11 1.07 -2.25 34 7 55 -1
07AUG26 128.00 C 0.74 0.77 0.49 0.61 -1.92 34 139 116 +11
07AUG26 129.00 C 0.42 0.42 0.25 0.32 -1.55 34 81 106 +65
07AUG26 130.00 C 0.22 0.24 0.20 0.15 -1.19 35 83 202 0
07AUG26 131.00 C 0.15 0.15 0.15 0.07 -0.84 36 5 225 -5
07AUG26 132.00 C 0.15 0.15 0.10 0.03 -0.56 36 4 148 -2
07AUG26 133.00 C 0.07 0.07 0.04 0.01 -0.35 36 38 112 0
07AUG26 134.00 C 0.03 0.03 0.03 0.01 -0.21 42 5 61 -5
07AUG26 135.00 C 0.03 0.03 0.03 0.01 -0.12 47 3 38 -3
07AUG26 136.00 C 0.03 0.03 0.03 0.01 -0.06 52 3 37 -2
07AUG26 137.00 C 0.03 0.03 0.03 0.01 -0.03 57 3 82 -3
07AUG26 138.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 30 0
07AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 67 0 102 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 77 0 15 0
07AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
07AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
07AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
07AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 23 0
07AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 100 0 11 0
07AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 0.01 - 117 0 0 -
14AUG26 107.00 C 0.00 0.00 0.00 20.40 -2.70 50 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 19.41 -2.70 50 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 18.43 -2.69 50 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 17.45 -2.68 50 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 16.49 -2.66 50 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 15.53 -2.65 50 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 14.58 -2.64 50 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 13.65 -2.61 50 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 12.73 -2.59 50 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 11.84 -2.55 50 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 10.96 -2.52 50 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 10.11 -2.47 50 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 9.29 -2.42 50 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 8.50 -2.36 50 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 7.74 -2.29 50 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 7.00 -2.23 50 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 6.31 -2.16 50 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 5.55 -2.06 48 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 4.96 -2.11 48 0 0 0
14AUG26 126.00 C 4.50 4.50 4.50 4.40 -1.91 49 1 16 +1
14AUG26 127.00 C 0.00 0.00 0.00 3.88 -1.78 49 0 15 0
14AUG26 128.00 C 0.00 0.00 0.00 3.42 -1.64 49 0 45 0
14AUG26 129.00 C 0.00 0.00 0.00 2.99 -1.52 49 0 15 0
14AUG26 130.00 C 2.72 2.97 2.72 2.61 -1.41 49 16 92 -8
14AUG26 131.00 C 2.62 2.62 2.28 2.27 -1.29 49 41 51 +41
14AUG26 132.00 C 2.12 2.30 1.93 1.94 -1.19 49 74 50 +23
14AUG26 133.00 C 1.99 1.99 1.68 1.68 -1.11 50 41 53 +41
14AUG26 134.00 C 1.75 1.75 1.44 1.44 -1.00 50 83 57 +6
14AUG26 135.00 C 1.50 1.50 1.24 1.24 -0.87 50 55 95 +48
14AUG26 136.00 C 1.29 1.29 1.03 1.04 -0.80 50 46 151 +41
14AUG26 137.00 C 1.09 1.09 0.88 0.88 -0.74 50 27 60 +18
14AUG26 138.00 C 0.75 0.75 0.75 0.75 -0.66 51 3 25 +3
14AUG26 139.00 C 0.00 0.00 0.00 0.62 -0.58 51 0 32 0
14AUG26 140.00 C 0.00 0.00 0.00 0.51 -0.51 51 0 22 0
14AUG26 141.00 C 0.54 0.54 0.54 0.42 -0.44 51 15 18 +9
14AUG26 142.00 C 0.45 0.47 0.45 0.34 -0.39 50 30 35 +30
14AUG26 143.00 C 0.00 0.00 0.00 0.28 -0.33 51 0 1 0
14AUG26 144.00 C 0.33 0.34 0.33 0.22 -0.29 50 50 30 -12
14AUG26 145.00 C 0.28 0.28 0.28 0.18 -0.24 50 1 24 +1
14AUG26 146.00 C 0.00 0.00 0.00 0.14 -0.21 50 0 20 0
14AUG26 147.00 C 0.00 0.00 0.00 0.11 -0.18 50 0 6 0
14AUG26 148.00 C 0.00 0.00 0.00 0.09 -0.14 50 0 90 0
14AUG26 149.00 C 0.00 0.00 0.00 0.07 -0.12 50 0 40 0
14AUG26 150.00 C 0.00 0.00 0.00 0.06 - 51 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 74.89 -2.71 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 72.40 -2.70 104 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 69.90 -2.71 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 67.41 -2.70 96 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 64.91 -2.71 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 62.41 -2.71 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 59.92 -2.70 73 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 57.42 -2.71 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 54.93 -2.70 69 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 52.43 -2.71 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 49.94 -2.70 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 47.44 -2.71 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 44.95 -2.70 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 42.45 -2.71 38 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 39.95 -2.71 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.46 -2.71 42 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 34.96 -2.71 0 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 32.47 -2.71 38 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 29.89 -2.68 0 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 27.42 -2.70 0 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 24.94 -2.78 0 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 22.59 -2.67 40 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 20.19 -2.64 40 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 17.85 -2.59 40 0 826 0
28AUG26 112.50 C 0.00 0.00 0.00 15.58 -2.53 40 0 831 0
28AUG26 115.00 C 13.30 13.30 13.30 13.43 -2.43 40 1 766 +1
28AUG26 117.50 C 0.00 0.00 0.00 11.40 -2.32 40 90 753 +81
28AUG26 120.00 C 0.00 0.00 0.00 9.54 -2.47 40 0 2,484 0
28AUG26 122.50 C 7.87 7.99 7.83 7.70 -2.15 39 21 631 0
28AUG26 125.00 C 6.50 6.50 6.50 6.16 -1.88 38 3 781 +3
28AUG26 127.50 C 0.00 0.00 0.00 4.91 -1.62 39 0 895 0
28AUG26 130.00 C 4.00 4.00 3.80 3.83 -1.40 39 113 1,096 +98
28AUG26 132.50 C 3.09 3.09 2.98 2.95 -1.22 39 5 185 -4
28AUG26 135.00 C 0.00 0.00 0.00 2.25 -0.97 40 0 974 0
28AUG26 137.50 C 1.87 1.87 1.80 1.70 -0.84 40 14 429 +1
28AUG26 140.00 C 1.56 1.56 1.29 1.27 -0.67 40 3 383 +1
28AUG26 142.50 C 0.98 1.05 0.95 0.91 -0.54 40 33 277 +1
28AUG26 145.00 C 0.71 0.77 0.71 0.64 -0.42 40 21 278 -6
28AUG26 147.50 C 0.53 0.57 0.53 0.44 -0.32 40 66 159 +51
28AUG26 150.00 C 0.41 0.46 0.40 0.30 -0.24 40 106 406 +105
28AUG26 152.50 C 0.30 0.30 0.30 0.20 -0.17 40 5 165 +5
28AUG26 155.00 C 0.00 0.00 0.00 0.13 -0.13 40 0 73 0
28AUG26 157.50 C 0.20 0.20 0.20 0.09 -0.08 40 2 46 +2
28AUG26 160.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 87 0
28AUG26 162.50 C 0.00 0.00 0.00 0.04 -0.04 41 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 180.00 C 0.03 0.03 0.03 0.01 0.00 48 25 31 +25
28AUG26 182.50 C 0.03 0.03 0.03 0.01 0.00 50 95 95 +95
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 74.89 -2.84 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 72.40 -2.72 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 69.90 -2.73 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 67.41 -2.74 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 64.91 -2.87 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.41 -2.88 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.92 -2.88 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.42 -2.89 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.93 -2.79 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.46 -2.77 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.96 -2.88 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.49 -2.79 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.03 -2.84 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.57 -2.59 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.26 -2.40 44 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 37.71 -2.46 35 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 35.39 -2.38 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 32.99 -2.35 43 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 30.54 -2.40 41 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 28.22 -2.32 41 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 25.76 -2.12 38 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 23.38 -2.60 37 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 21.16 -2.52 36 0 1,023 0
29SEP26 110.00 C 0.00 0.00 0.00 18.91 -2.56 35 0 3,280 0
29SEP26 112.50 C 0.00 0.00 0.00 17.00 -2.36 37 0 441 0
29SEP26 115.00 C 0.00 0.00 0.00 15.07 -1.76 37 0 4,635 0
29SEP26 117.50 C 0.00 0.00 0.00 13.27 -2.17 37 0 1,885 0
29SEP26 120.00 C 0.00 0.00 0.00 11.25 -2.11 34 0 3,644 0
29SEP26 122.50 C 0.00 0.00 0.00 9.87 -2.06 36 0 820 0
29SEP26 125.00 C 0.00 0.00 0.00 8.47 -1.82 36 0 1,415 0
29SEP26 127.50 C 7.15 7.15 7.15 7.26 -1.63 36 2 476 0
29SEP26 130.00 C 0.00 0.00 0.00 6.15 -1.48 36 0 2,940 0
29SEP26 132.50 C 0.00 0.00 0.00 5.19 -1.33 36 0 2,034 0
29SEP26 135.00 C 4.48 4.48 4.45 4.35 -1.10 36 7 376 -3
29SEP26 137.50 C 3.65 3.65 3.65 3.64 -1.09 36 15 248 +15
29SEP26 140.00 C 3.00 3.10 3.00 3.04 -0.94 37 3 3,414 +3
29SEP26 142.50 C 2.66 2.66 2.54 2.53 -0.83 37 30 446 +1
29SEP26 145.00 C 2.25 2.25 2.25 2.06 -0.73 37 1 547 0
29SEP26 147.50 C 0.00 0.00 0.00 1.66 -0.63 37 0 538 0
29SEP26 150.00 C 1.50 1.50 1.50 1.33 -0.53 37 50 552 -50
29SEP26 152.50 C 0.00 0.00 0.00 1.06 -0.45 37 0 109 0
29SEP26 155.00 C 1.05 1.05 1.05 0.84 -0.38 37 1 248 +1
29SEP26 157.50 C 0.00 0.00 0.00 0.66 -0.31 37 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.51 -0.26 37 0 135 0
29SEP26 162.50 C 0.00 0.00 0.00 0.40 -0.21 37 0 184 0
29SEP26 165.00 C 0.00 0.00 0.00 0.31 -0.17 37 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.24 -0.14 37 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.18 -0.12 37 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.14 -0.09 37 0 40 0
29SEP26 175.00 C 0.31 0.31 0.31 0.11 -0.07 37 24 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.08 -0.06 37 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 74.90 -2.96 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 72.51 -2.86 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 69.95 -2.94 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 67.56 -2.85 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 65.07 -2.86 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 62.61 -2.83 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 60.12 -2.84 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 57.57 -2.91 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 55.11 -2.88 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 52.65 -2.86 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 50.42 -2.61 46 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 47.88 -2.47 39 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 45.46 -2.47 42 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 43.04 -2.47 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 40.63 -2.47 42 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 38.32 -2.38 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 35.84 -2.45 40 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 33.47 -2.44 39 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 31.14 -2.42 39 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 28.85 -2.39 38 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 26.59 -2.36 37 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 24.22 -2.23 35 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 22.13 -2.44 35 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 20.12 -2.38 35 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 18.21 -2.30 35 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 16.41 -2.21 35 0 194 0
29OCT26 117.50 C 0.00 0.00 0.00 14.71 -2.12 35 0 202 0
29OCT26 120.00 C 0.00 0.00 0.00 13.12 -2.02 35 0 141 0
29OCT26 122.50 C 11.61 11.62 11.61 11.46 -2.10 35 18 367 +18
29OCT26 125.00 C 10.26 10.26 10.26 10.11 -1.95 35 15 239 +15
29OCT26 127.50 C 0.00 0.00 0.00 8.89 -1.71 35 0 223 0
29OCT26 130.00 C 0.00 0.00 0.00 7.84 -1.49 35 0 134 0
29OCT26 132.50 C 0.00 0.00 0.00 6.85 -1.37 35 0 59 0
29OCT26 135.00 C 0.00 0.00 0.00 5.97 -1.30 35 0 66 0
29OCT26 137.50 C 0.00 0.00 0.00 5.20 -1.17 36 0 15 0
29OCT26 140.00 C 4.59 4.59 4.59 4.51 -1.08 36 1 189 -1
29OCT26 142.50 C 0.00 0.00 0.00 3.91 -0.98 36 0 46 0
29OCT26 145.00 C 3.61 3.61 3.43 3.33 -0.91 36 49 114 +28
29OCT26 147.50 C 0.00 0.00 0.00 2.83 -0.82 36 0 44 0
29OCT26 150.00 C 0.00 0.00 0.00 2.39 -0.73 36 0 37 0
29OCT26 152.50 C 2.16 2.20 2.16 2.01 -0.65 36 3 110 +3
29OCT26 155.00 C 0.00 0.00 0.00 1.69 -0.57 36 0 57 0
29OCT26 157.50 C 0.00 0.00 0.00 1.41 -0.50 36 0 24 0
29OCT26 160.00 C 0.00 0.00 0.00 1.18 -0.43 36 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.98 -0.37 36 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.81 -0.32 36 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.67 -0.28 36 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.55 -0.24 36 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.45 -0.21 36 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.37 -0.17 36 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.30 -0.15 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.24 -0.13 35 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.20 -0.10 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.16 -0.09 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.13 -0.07 36 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 75.23 -2.75 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 72.75 -2.75 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 70.28 -2.74 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 67.82 -2.73 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 65.37 -2.70 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 62.92 -2.52 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 60.48 -2.48 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 58.07 -2.41 50 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 55.57 -2.81 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 53.19 -2.78 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 50.77 -2.79 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 48.35 -2.81 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 45.98 -2.76 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 43.57 -2.78 44 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 41.18 -2.80 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 38.89 -2.71 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 36.54 -2.73 41 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 34.23 -2.45 40 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 32.02 -2.37 40 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 29.85 -2.33 40 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 27.70 -2.30 39 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.63 -2.26 39 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 23.42 -2.42 37 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 21.54 -2.33 37 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 19.76 -2.26 37 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 18.06 -2.19 37 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 16.46 -2.10 37 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 14.96 -2.01 37 0 0 0
27NOV26 122.50 C 13.56 13.56 13.56 13.39 -2.09 36 15 15 +15
27NOV26 125.00 C 0.00 0.00 0.00 12.09 -1.94 36 0 194 0
27NOV26 127.50 C 11.02 11.02 11.02 10.89 -1.83 37 20 50 +20
27NOV26 130.00 C 0.00 0.00 0.00 9.79 -1.72 37 0 75 0
27NOV26 132.50 C 0.00 0.00 0.00 8.84 -1.48 37 0 56 0
27NOV26 135.00 C 0.00 0.00 0.00 7.94 -1.39 37 0 17 0
27NOV26 137.50 C 0.00 0.00 0.00 7.11 -1.28 37 0 20 0
27NOV26 140.00 C 0.00 0.00 0.00 6.37 -1.23 37 0 13 0
27NOV26 142.50 C 0.00 0.00 0.00 5.68 -1.14 38 0 20 0
27NOV26 145.00 C 5.02 5.02 5.02 5.04 -1.04 38 1 48 +1
27NOV26 147.50 C 0.00 0.00 0.00 4.45 -1.02 38 0 9 0
27NOV26 150.00 C 0.00 0.00 0.00 3.91 -0.95 37 0 25 0
27NOV26 152.50 C 0.00 0.00 0.00 3.43 -0.87 37 0 6 0
27NOV26 155.00 C 0.00 0.00 0.00 3.01 -0.78 37 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 2.63 -0.71 37 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 2.29 -0.65 37 0 0 0
27NOV26 162.50 C 2.25 2.25 2.25 1.99 -0.59 37 1 1 +1
27NOV26 165.00 C 2.06 2.06 2.06 1.73 -0.53 37 1 1 +1
27NOV26 167.50 C 0.00 0.00 0.00 1.50 -0.48 37 0 7 0
27NOV26 170.00 C 0.00 0.00 0.00 1.30 -0.43 37 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 1.12 -0.39 37 0 1 0
27NOV26 175.00 C 0.00 0.00 0.00 0.97 -0.35 37 0 1 0
27NOV26 177.50 C 0.00 0.00 0.00 0.84 -0.30 37 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.72 -0.27 37 0 25 0
27NOV26 182.50 C 0.00 0.00 0.00 0.62 -0.24 37 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.53 -0.22 37 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 0.45 -0.20 37 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.39 -0.17 37 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.33 -0.15 37 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.28 -0.13 37 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.24 -0.12 37 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.21 -0.10 37 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.15 -0.08 37 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.10 -0.06 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 75.45 -2.53 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 73.00 -2.50 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 70.56 -2.46 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 68.12 -2.43 53 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 65.70 -2.37 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 63.30 -2.15 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 60.79 -2.26 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.48 -2.16 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.09 -2.29 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.71 -2.26 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.24 -2.54 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.07 -2.09 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.50 -2.52 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.15 -2.22 44 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 41.82 -2.21 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.70 -2.31 43 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 37.35 -2.10 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 35.23 -1.98 42 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 33.03 -1.97 41 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 30.92 -2.50 40 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 28.79 -1.99 39 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 26.88 -2.13 39 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 24.93 -2.11 39 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 22.78 -2.30 37 0 1,868 0
30DEC26 112.50 C 0.00 0.00 0.00 21.07 -2.23 37 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 19.45 -2.16 37 0 1,740 0
30DEC26 117.50 C 0.00 0.00 0.00 17.91 -2.09 37 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 16.46 -2.01 37 0 697 0
30DEC26 122.50 C 0.00 0.00 0.00 14.94 -2.08 36 0 242 0
30DEC26 125.00 C 0.00 0.00 0.00 13.68 -1.96 37 0 2,987 0
30DEC26 127.50 C 0.00 0.00 0.00 12.50 -1.87 37 0 189 0
30DEC26 130.00 C 11.78 11.78 11.44 11.41 -1.68 37 7 1,488 0
30DEC26 132.50 C 0.00 0.00 0.00 10.41 -1.69 37 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 9.49 -1.46 37 0 280 0
30DEC26 137.50 C 8.60 8.60 8.54 8.63 -1.52 37 40 273 +29
30DEC26 140.00 C 7.83 7.83 7.83 7.85 -1.34 37 1 2,336 0
30DEC26 142.50 C 0.00 0.00 0.00 7.13 -1.35 37 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 6.49 -1.12 38 0 272 0
30DEC26 147.50 C 0.00 0.00 0.00 5.84 -1.06 38 0 372 0
30DEC26 150.00 C 0.00 0.00 0.00 5.25 -1.05 38 0 224 0
30DEC26 152.50 C 0.00 0.00 0.00 4.71 -1.00 37 0 143 0
30DEC26 155.00 C 0.00 0.00 0.00 4.22 -0.92 37 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 3.77 -0.86 37 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 3.37 -0.79 37 0 165 0
30DEC26 162.50 C 0.00 0.00 0.00 3.00 -0.74 37 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 2.67 -0.68 37 0 257 0
30DEC26 167.50 C 2.90 2.90 2.90 2.38 -0.62 37 1 53 0
30DEC26 170.00 C 0.00 0.00 0.00 2.11 -0.57 37 0 104 0
30DEC26 172.50 C 0.00 0.00 0.00 1.88 -0.52 37 0 39 0
30DEC26 175.00 C 0.00 0.00 0.00 1.66 -0.48 37 0 1,016 0
30DEC26 177.50 C 0.00 0.00 0.00 1.47 -0.44 37 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 1.30 -0.40 37 0 106 0
30DEC26 182.50 C 0.00 0.00 0.00 1.15 -0.37 37 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 1.02 -0.33 37 0 332 0
30DEC26 187.50 C 0.00 0.00 0.00 0.90 -0.30 37 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 0.79 -0.27 37 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 0.70 -0.24 37 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.61 -0.23 37 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.52 -0.20 37 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.46 -0.18 37 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.36 -0.14 37 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.27 -0.12 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 76.19 -2.12 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 73.81 -2.12 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 71.44 -2.13 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 68.96 -2.23 53 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 66.59 -2.24 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 64.22 -2.25 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 61.87 -2.25 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.52 -2.24 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.20 -2.22 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.85 -2.24 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 52.55 -2.22 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.27 -2.20 44 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 48.08 -2.12 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.86 -2.11 43 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 43.64 -2.12 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.49 -2.11 41 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 39.39 -2.36 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 37.36 -2.31 40 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 35.35 -2.02 40 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 33.41 -1.97 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 31.53 -2.20 39 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 29.73 -1.85 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 27.93 -1.87 39 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 26.29 -1.76 38 0 1,188 0
30MAR27 112.50 C 0.00 0.00 0.00 24.37 -2.01 37 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 22.87 -1.91 37 0 382 0
30MAR27 117.50 C 0.00 0.00 0.00 21.45 -2.05 37 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 20.08 -1.94 37 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 18.89 -1.76 38 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 17.69 -1.97 38 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 16.50 -1.93 38 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 15.41 -1.86 38 0 910 0
30MAR27 132.50 C 0.00 0.00 0.00 14.47 -1.56 38 0 101 0
30MAR27 135.00 C 13.35 13.35 13.35 13.43 -1.71 38 1 181 0
30MAR27 137.50 C 12.67 12.67 12.67 12.53 -1.65 38 1 81 +1
30MAR27 140.00 C 0.00 0.00 0.00 11.69 -1.58 38 500 1,132 +500
30MAR27 142.50 C 0.00 0.00 0.00 10.90 -1.37 38 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 10.19 -1.36 38 0 58 0
30MAR27 147.50 C 0.00 0.00 0.00 9.45 -1.33 38 0 30 0
30MAR27 150.00 C 8.90 8.90 8.90 8.75 -1.28 38 30 89 +30
30MAR27 152.50 C 0.00 0.00 0.00 8.11 -1.21 38 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 7.50 -1.16 38 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 6.94 -1.10 38 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 6.42 -1.04 38 0 26 0
30MAR27 162.50 C 0.00 0.00 0.00 5.93 -0.99 38 0 89 0
30MAR27 165.00 C 0.00 0.00 0.00 5.48 -0.93 38 0 88 0
30MAR27 167.50 C 0.00 0.00 0.00 5.05 -0.89 38 0 1,025 0
30MAR27 170.00 C 0.00 0.00 0.00 4.66 -0.84 38 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 4.30 -0.79 38 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 3.96 -0.75 38 0 234 0
30MAR27 177.50 C 0.00 0.00 0.00 3.65 -0.71 38 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 3.36 -0.67 38 0 30 0
30MAR27 182.50 C 0.00 0.00 0.00 3.10 -0.62 38 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 2.85 -0.59 38 0 25 0
30MAR27 187.50 C 0.00 0.00 0.00 2.62 -0.55 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.41 -0.52 38 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.22 -0.48 38 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.04 -0.46 38 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 1.82 -0.41 37 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.67 -0.39 37 0 0 0
30MAR27 205.00 C 2.06 2.10 2.06 1.45 -0.30 38 2 11 +2
30MAR27 210.00 C 0.00 0.00 0.00 1.19 -0.30 37 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 76.38 -2.12 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 74.02 -2.10 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 71.65 -2.13 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 69.30 -2.12 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 66.96 -2.12 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 64.64 -2.08 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 62.30 -2.11 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 59.99 -2.10 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 57.70 -2.09 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 55.43 -2.07 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 53.17 -2.08 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 50.97 -2.05 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 48.79 -2.03 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 46.65 -2.01 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 44.55 -2.00 44 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 42.50 -1.97 44 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.51 -1.91 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.50 -1.95 42 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 36.53 -1.99 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 34.70 -1.93 41 0 48 0
29JUN27 102.50 C 0.00 0.00 0.00 32.93 -1.88 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 31.13 -1.90 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 29.48 -1.85 40 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 27.88 -2.04 40 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 26.40 -1.71 40 0 195 0
29JUN27 115.00 C 25.00 25.00 25.00 24.93 -1.68 40 4 17 +4
29JUN27 117.50 C 0.00 0.00 0.00 23.57 -1.60 40 0 36 0
29JUN27 120.00 C 0.00 0.00 0.00 22.26 -1.73 39 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 21.12 -1.36 40 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 19.96 -1.80 40 0 149 0
29JUN27 127.50 C 0.00 0.00 0.00 18.81 -1.78 40 0 3 0
29JUN27 130.00 C 0.00 0.00 0.00 17.79 -1.71 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 16.80 -1.68 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 15.88 -1.61 40 0 10 0
29JUN27 137.50 C 0.00 0.00 0.00 15.00 -1.63 40 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 14.17 -1.42 40 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 13.34 -1.42 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 12.58 -1.38 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.88 -1.27 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.17 -1.27 40 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 10.48 -1.27 40 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 9.82 -1.23 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 9.24 -1.12 40 0 0 0
29JUN27 160.00 C 8.85 8.85 8.85 8.71 -1.03 40 1 10 0
29JUN27 162.50 C 0.00 0.00 0.00 8.21 -0.99 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 7.68 -1.02 39 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 7.10 -1.09 39 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 6.80 -0.85 39 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 6.40 -0.83 39 0 6 0
29JUN27 175.00 C 0.00 0.00 0.00 6.01 -0.83 39 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 5.62 -0.82 39 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 5.25 -0.80 39 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 4.96 -0.69 39 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 4.67 -0.65 39 0 52 0
29JUN27 187.50 C 0.00 0.00 0.00 4.39 -0.64 39 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 4.11 -0.63 39 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 3.82 -0.64 39 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 3.60 -0.57 39 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 3.30 -0.48 39 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.11 -0.46 39 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 2.72 -0.47 39 0 8 0
29JUN27 210.00 C 3.10 3.16 3.10 2.45 -0.35 39 2 22 +2
TOTAL CALL 2,304 92,145 +1,392
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
07AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
07AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
07AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 78 0 39 0
07AUG26 116.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
07AUG26 117.00 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
07AUG26 118.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
07AUG26 119.00 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
07AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
07AUG26 121.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
07AUG26 122.00 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
07AUG26 123.00 P 0.00 0.00 0.00 0.03 0.00 35 0 172 0
07AUG26 124.00 P 0.24 0.24 0.24 0.08 +0.03 35 17 188 -12
07AUG26 125.00 P 0.30 0.41 0.29 0.20 +0.10 35 128 190 +24
07AUG26 126.00 P 0.55 0.75 0.51 0.43 +0.23 35 63 152 -28
07AUG26 127.00 P 0.99 0.99 0.98 0.81 +0.45 35 12 106 -4
07AUG26 128.00 P 1.71 1.72 1.60 1.37 +0.78 36 12 137 +10
07AUG26 129.00 P 2.19 2.43 2.19 2.08 +1.14 38 8 174 -2
07AUG26 130.00 P 3.28 3.42 3.09 2.93 +1.54 40 21 50 0
07AUG26 131.00 P 0.00 0.00 0.00 3.87 +1.89 46 0 20 0
07AUG26 132.00 P 5.19 5.19 5.19 4.72 +2.05 36 10 10 -2
07AUG26 133.00 P 0.00 0.00 0.00 5.70 +2.24 0 0 6 0
07AUG26 134.00 P 0.00 0.00 0.00 6.70 +2.50 0 0 0 -1
07AUG26 135.00 P 0.00 0.00 0.00 7.70 +2.44 0 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 8.70 +2.65 0 0 0 0
07AUG26 137.00 P 9.50 10.10 9.50 9.99 +2.97 104 100 0 -100
07AUG26 138.00 P 0.00 0.00 0.00 10.70 +2.69 0 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 11.70 +2.70 0 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 12.70 +2.70 0 0 0 0
07AUG26 141.00 P 0.00 0.00 0.00 13.70 +2.70 0 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 14.70 +2.70 0 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 15.70 +2.70 0 0 0 0
07AUG26 144.00 P 0.00 0.00 0.00 16.70 +2.70 0 0 0 0
07AUG26 145.00 P 0.00 0.00 0.00 17.70 +2.70 0 0 0 0
07AUG26 146.00 P 0.00 0.00 0.00 18.70 +2.70 0 0 0 0
07AUG26 147.00 P 0.00 0.00 0.00 19.70 +2.70 0 0 0 0
07AUG26 148.00 P 0.00 0.00 0.00 20.70 +2.70 0 0 0 0
07AUG26 149.00 P 0.00 0.00 0.00 21.70 +2.70 0 0 0 0
07AUG26 150.00 P 0.00 0.00 0.00 22.70 - 0 0 0 -
14AUG26 107.00 P 0.12 0.12 0.12 0.03 +0.01 50 8 32 +8
14AUG26 108.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
14AUG26 110.00 P 0.21 0.21 0.21 0.09 +0.03 51 4 5 +4
14AUG26 111.00 P 0.00 0.00 0.00 0.12 +0.04 51 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 0.21 +0.07 50 0 18 0
14AUG26 114.00 P 0.41 0.41 0.40 0.28 +0.09 50 26 51 +26
14AUG26 115.00 P 0.00 0.00 0.00 0.37 +0.13 50 0 41 0
14AUG26 116.00 P 0.57 0.57 0.57 0.47 +0.15 50 25 25 +25
14AUG26 117.00 P 0.00 0.00 0.00 0.61 +0.21 51 0 12 0
14AUG26 118.00 P 0.82 0.91 0.82 0.75 +0.24 51 19 36 +7
14AUG26 119.00 P 0.00 0.00 0.00 0.94 +0.30 51 0 6 0
14AUG26 120.00 P 1.25 1.33 1.20 1.15 +0.36 51 53 111 +51
14AUG26 121.00 P 1.48 1.50 1.48 1.41 +0.43 51 9 47 +9
14AUG26 122.00 P 1.72 1.72 1.69 1.69 +0.52 51 21 59 -6
14AUG26 123.00 P 2.10 2.16 2.01 2.02 +0.59 51 61 93 +26
14AUG26 124.00 P 2.41 2.42 2.41 2.38 +0.69 51 38 126 +38
14AUG26 125.00 P 2.89 2.89 2.89 2.79 +0.78 51 6 145 0
14AUG26 126.00 P 0.00 0.00 0.00 3.24 +0.90 51 0 140 0
14AUG26 127.00 P 0.00 0.00 0.00 3.73 +1.00 52 0 32 0
14AUG26 128.00 P 0.00 0.00 0.00 4.26 +1.10 52 0 18 0
14AUG26 129.00 P 0.00 0.00 0.00 4.84 +1.23 52 0 1 0
14AUG26 130.00 P 5.40 5.40 5.40 5.47 +1.37 52 50 190 +50
14AUG26 131.00 P 0.00 0.00 0.00 6.10 +1.45 52 0 15 0
14AUG26 132.00 P 6.71 6.71 6.71 6.83 +1.57 53 1 1 +1
14AUG26 133.00 P 0.00 0.00 0.00 7.30 +1.46 50 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 8.17 +1.63 51 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 8.86 +1.73 50 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 9.67 +1.81 50 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 10.50 +1.77 50 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 11.36 +2.07 50 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 12.23 +2.14 50 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 13.13 +2.22 50 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 14.04 +2.28 50 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 14.97 +2.34 50 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 15.91 +2.40 50 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 16.86 +2.44 50 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 17.82 +2.49 50 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 18.79 +2.52 50 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 19.76 +2.55 50 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 20.74 +2.58 50 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 21.73 +2.61 51 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 22.72 - 51 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 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 93 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 79 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 190 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 154 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 472 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 639 0
28AUG26 97.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 700 0
28AUG26 100.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 3,205 0
28AUG26 102.50 P 0.22 0.23 0.22 0.06 +0.02 40 7 611 0
28AUG26 105.00 P 0.32 0.32 0.29 0.11 +0.04 40 30 2,161 0
28AUG26 107.50 P 0.42 0.42 0.42 0.21 +0.07 40 1 1,098 0
28AUG26 110.00 P 0.58 0.60 0.58 0.36 +0.12 40 7 1,619 -4
28AUG26 112.50 P 0.76 0.79 0.76 0.60 +0.19 40 30 1,553 +15
28AUG26 115.00 P 1.07 1.21 1.07 0.95 +0.29 40 48 924 +38
28AUG26 117.50 P 1.63 1.63 1.63 1.43 +0.40 40 125 568 +35
28AUG26 120.00 P 2.13 2.24 2.08 2.08 +0.55 41 106 2,415 +16
28AUG26 122.50 P 2.73 3.00 2.73 2.92 +0.73 41 3 513 +3
28AUG26 125.00 P 3.80 4.08 3.76 3.95 +0.92 41 191 627 +133
28AUG26 127.50 P 5.27 5.27 5.27 5.18 +1.13 41 2 720 -2
28AUG26 130.00 P 6.50 6.55 6.50 6.55 +1.30 41 55 1,166 +45
28AUG26 132.50 P 8.04 8.04 8.04 8.02 +1.34 40 2 119 0
28AUG26 135.00 P 0.00 0.00 0.00 9.89 +1.77 41 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 11.69 +1.75 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 13.74 +2.05 40 0 4 0
28AUG26 142.50 P 0.00 0.00 0.00 15.90 +2.19 40 0 22 0
28AUG26 145.00 P 0.00 0.00 0.00 18.15 +2.32 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 20.47 +2.42 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 22.85 +2.51 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 25.64 +2.94 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.05 +2.19 52 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 30.50 +2.13 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 32.94 +2.03 55 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.55 +2.15 62 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.02 +2.10 64 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 40.53 +2.13 67 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.03 +2.13 70 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 45.43 +2.03 69 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 47.93 +2.02 72 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 50.54 +2.14 78 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.04 +2.14 81 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 55.53 +2.13 83 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 58.03 +2.13 86 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 60.53 +2.13 88 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 63.04 +2.14 91 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 65.54 +2.14 94 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 68.04 +2.14 96 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 70.54 +2.52 98 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 73.04 +2.52 100 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 78.03 +2.13 104 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 83.03 +2.13 108 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 0.00 37 0 882 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 3,773 0
29SEP26 92.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 1,728 0
29SEP26 95.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 2,675 0
29SEP26 97.50 P 0.00 0.00 0.00 0.18 +0.05 37 0 3,814 0
29SEP26 100.00 P 0.59 0.60 0.59 0.28 +0.07 37 200 8,420 -200
29SEP26 102.50 P 0.00 0.00 0.00 0.44 +0.11 37 0 2,207 0
29SEP26 105.00 P 0.00 0.00 0.00 0.65 +0.15 37 0 4,004 0
29SEP26 107.50 P 0.00 0.00 0.00 0.92 +0.19 37 0 2,667 0
29SEP26 110.00 P 1.48 1.50 1.48 1.29 +0.26 37 7 7,499 0
29SEP26 112.50 P 1.94 2.03 1.94 1.78 +0.38 37 23 597 +1
29SEP26 115.00 P 2.45 2.45 2.45 2.37 +0.47 37 2 2,040 0
29SEP26 117.50 P 0.00 0.00 0.00 3.07 +0.56 37 1,500 3,594 +1,500
29SEP26 120.00 P 4.00 4.00 3.94 3.90 +0.67 37 2 1,493 0
29SEP26 122.50 P 4.75 4.75 4.75 4.89 +0.83 37 2 349 -1
29SEP26 125.00 P 0.00 0.00 0.00 5.96 +0.93 37 0 1,685 0
29SEP26 127.50 P 0.00 0.00 0.00 7.21 +1.09 37 0 181 0
29SEP26 130.00 P 8.68 8.68 8.68 8.63 +1.28 37 20 727 +20
29SEP26 132.50 P 0.00 0.00 0.00 10.18 +1.45 38 0 235 0
29SEP26 135.00 P 0.00 0.00 0.00 11.91 +1.56 38 0 176 0
29SEP26 137.50 P 0.00 0.00 0.00 13.42 +1.43 37 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 15.42 +1.77 38 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 17.16 +1.71 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 19.23 +2.03 37 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 21.35 +2.12 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 23.55 +2.23 37 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 26.30 +2.80 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.59 +2.09 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 30.92 +2.23 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.28 +2.02 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.67 +2.04 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.09 +2.07 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 40.53 +2.13 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.03 +2.13 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 45.46 +2.06 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 48.05 +2.14 52 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 50.54 +2.14 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 53.10 +2.20 56 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.53 +2.13 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.03 +2.13 58 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 60.53 +2.13 60 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.04 +2.14 62 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.56 +2.16 64 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.06 +2.16 65 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.56 +2.26 67 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.05 +2.25 68 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 78.05 +2.15 71 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.03 +2.13 74 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 60 0
29OCT26 92.50 P 0.00 0.00 0.00 0.21 +0.04 35 0 42 0
29OCT26 95.00 P 0.00 0.00 0.00 0.32 +0.06 36 0 46 0
29OCT26 97.50 P 0.00 0.00 0.00 0.47 +0.09 36 0 444 0
29OCT26 100.00 P 0.00 0.00 0.00 0.66 +0.11 36 0 242 0
29OCT26 102.50 P 1.26 1.26 1.26 0.93 +0.17 36 24 198 0
29OCT26 105.00 P 0.00 0.00 0.00 1.26 +0.23 36 0 150 0
29OCT26 107.50 P 0.00 0.00 0.00 1.66 +0.26 36 0 238 0
29OCT26 110.00 P 2.41 2.42 2.38 2.16 +0.34 36 102 301 +102
29OCT26 112.50 P 2.92 2.92 2.92 2.77 +0.45 36 2 137 +2
29OCT26 115.00 P 3.61 3.61 3.61 3.44 +0.48 36 3 169 +3
29OCT26 117.50 P 0.00 0.00 0.00 4.28 +0.63 36 0 1,317 0
29OCT26 120.00 P 5.19 5.19 5.19 5.20 +0.71 36 4 132 +4
29OCT26 122.50 P 0.00 0.00 0.00 6.21 +0.84 36 0 100 0
29OCT26 125.00 P 7.27 7.27 7.27 7.33 +0.93 36 15 150 +15
29OCT26 127.50 P 8.53 8.53 8.53 8.60 +1.09 36 16 109 +15
29OCT26 130.00 P 0.00 0.00 0.00 10.02 +1.23 36 0 52 0
29OCT26 132.50 P 0.00 0.00 0.00 11.63 +1.44 37 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 13.28 +1.54 37 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 14.58 +1.23 35 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 16.36 +1.65 35 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 18.23 +1.74 35 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 20.17 +1.85 35 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 22.20 +1.94 35 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 24.70 +2.46 38 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 26.95 +1.89 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 29.17 +1.94 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 31.43 +1.93 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 33.74 +1.96 40 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 36.07 +1.94 41 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 38.44 +1.99 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 40.81 +2.02 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.20 +2.30 42 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 45.63 +2.09 43 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 48.06 +2.11 43 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 50.54 +2.14 45 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 53.10 +2.20 47 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 55.53 +2.13 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 58.05 +2.15 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 60.54 +2.14 50 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 63.04 +2.14 52 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 65.56 +2.16 54 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 68.06 +2.16 55 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 70.56 +2.26 56 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 73.05 +2.25 57 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 78.05 +2.15 60 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 83.04 +2.14 62 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.41 +0.05 37 0 6 0
27NOV26 92.50 P 0.00 0.00 0.00 0.57 +0.08 37 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.77 +0.09 37 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 1.04 +0.14 37 0 32 0
27NOV26 100.00 P 0.00 0.00 0.00 1.36 +0.18 37 0 1 0
27NOV26 102.50 P 0.00 0.00 0.00 1.74 +0.21 37 0 30 0
27NOV26 105.00 P 0.00 0.00 0.00 2.21 +0.29 37 0 60 0
27NOV26 107.50 P 3.05 3.05 3.05 2.73 +0.31 37 1 51 +1
27NOV26 110.00 P 3.56 3.60 3.56 3.39 +0.43 38 26 52 +26
27NOV26 112.50 P 4.18 4.18 4.18 4.07 +0.44 38 25 78 +25
27NOV26 115.00 P 0.00 0.00 0.00 4.92 +0.57 38 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 5.81 +0.67 38 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 6.77 +0.72 37 0 20 0
27NOV26 122.50 P 0.00 0.00 0.00 7.80 +0.83 37 0 30 0
27NOV26 125.00 P 9.07 9.07 9.07 9.02 +0.98 37 15 27 +15
27NOV26 127.50 P 10.27 10.27 10.27 10.27 +1.05 37 27 169 +25
27NOV26 130.00 P 11.52 11.68 11.52 11.68 +1.23 37 45 149 +45
27NOV26 132.50 P 0.00 0.00 0.00 13.19 +1.35 38 0 194 0
27NOV26 135.00 P 0.00 0.00 0.00 14.78 +1.34 38 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 16.28 +1.26 37 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 17.90 +1.31 37 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 19.69 +1.58 37 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 21.53 +1.63 37 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 23.48 +1.78 37 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 25.87 +1.52 39 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 28.06 +1.69 40 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 30.17 +1.72 40 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.34 +1.73 40 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.54 +1.78 40 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 36.78 +1.82 41 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.04 +1.86 41 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.34 +2.14 41 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 43.65 +1.92 41 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 46.01 +1.98 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 48.38 +2.01 42 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 50.77 +2.04 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 53.17 +2.05 43 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 55.58 +2.06 43 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 58.05 +2.10 44 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 60.54 +2.14 45 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 63.04 +2.14 46 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 65.56 +2.16 48 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 68.06 +2.16 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 70.56 +2.26 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 73.05 +2.25 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 78.05 +2.15 53 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 83.04 +2.14 55 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 0 289 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 0.00 38 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 +0.02 37 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 1,013 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 +0.02 37 0 223 0
30DEC26 85.00 P 0.00 0.00 0.00 0.41 +0.05 37 0 596 0
30DEC26 87.50 P 0.00 0.00 0.00 0.55 +0.06 37 0 246 0
30DEC26 90.00 P 0.00 0.00 0.00 0.74 +0.08 37 0 1,449 0
30DEC26 92.50 P 0.00 0.00 0.00 0.97 +0.12 37 0 1,627 0
30DEC26 95.00 P 0.00 0.00 0.00 1.25 +0.12 37 0 1,309 0
30DEC26 97.50 P 0.00 0.00 0.00 1.61 +0.20 37 0 1,312 0
30DEC26 100.00 P 0.00 0.00 0.00 1.99 +0.19 37 0 2,799 0
30DEC26 102.50 P 0.00 0.00 0.00 2.49 +0.28 37 0 2,384 0
30DEC26 105.00 P 0.00 0.00 0.00 3.01 +0.28 37 0 1,625 0
30DEC26 107.50 P 0.00 0.00 0.00 3.67 +0.39 37 0 2,191 0
30DEC26 110.00 P 4.50 4.50 4.50 4.35 +0.40 38 5 2,940 -5
30DEC26 112.50 P 0.00 0.00 0.00 5.18 +0.54 38 0 1,376 0
30DEC26 115.00 P 5.97 5.97 5.97 5.98 +0.56 37 25 2,791 0
30DEC26 117.50 P 0.00 0.00 0.00 6.89 +0.64 37 0 833 0
30DEC26 120.00 P 0.00 0.00 0.00 7.88 +0.73 37 0 897 0
30DEC26 122.50 P 0.00 0.00 0.00 8.97 +0.80 37 0 466 0
30DEC26 125.00 P 10.31 10.31 10.28 10.18 +0.92 37 20 2,419 -10
30DEC26 127.50 P 0.00 0.00 0.00 11.52 +1.21 37 0 125 0
30DEC26 130.00 P 13.12 13.12 13.12 12.90 +1.18 37 1 1,153 -1
30DEC26 132.50 P 0.00 0.00 0.00 14.41 +1.31 37 0 90 0
30DEC26 135.00 P 0.00 0.00 0.00 15.98 +1.40 38 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 17.63 +1.49 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 19.04 +1.26 37 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 20.83 +1.50 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.03 +1.39 38 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 24.88 +1.38 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.91 +1.49 39 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 28.94 +1.55 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.99 +1.59 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.11 +1.67 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.25 +1.69 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 37.43 +1.74 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.63 +1.61 40 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 41.88 +1.81 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.24 +1.95 41 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 46.44 +1.88 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 48.79 +1.95 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 51.14 +2.00 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 53.50 +2.02 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 55.84 +2.01 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 58.30 +2.09 42 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 60.66 +2.06 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.10 +2.09 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 65.56 +2.12 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 68.09 +2.19 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 70.58 +2.25 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.05 +2.25 46 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 78.05 +2.15 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.04 +2.14 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 38 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 0.00 38 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 62 0
30MAR27 70.00 P 0.00 0.00 0.00 0.23 +0.03 38 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.43 +0.04 38 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.57 +0.05 38 0 37 0
30MAR27 80.00 P 1.55 1.55 1.55 0.75 +0.07 38 4 4,055 -4
30MAR27 82.50 P 0.00 0.00 0.00 0.95 +0.07 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 1.22 +0.12 38 0 1,080 0
30MAR27 87.50 P 0.00 0.00 0.00 1.51 +0.12 38 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 1.87 +0.18 38 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 2.27 +0.18 38 0 142 0
30MAR27 95.00 P 0.00 0.00 0.00 2.73 +0.24 38 0 72 0
30MAR27 97.50 P 3.68 3.68 3.68 3.27 +0.27 38 10 700 +10
30MAR27 100.00 P 0.00 0.00 0.00 3.82 +0.28 38 1,250 2,755 +1,250
30MAR27 102.50 P 4.74 4.74 4.74 4.51 +0.37 38 1 881 +1
30MAR27 105.00 P 0.00 0.00 0.00 5.20 +0.37 38 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 6.01 +0.48 38 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 6.88 +0.52 38 0 1,479 0
30MAR27 112.50 P 0.00 0.00 0.00 7.75 +0.51 38 0 82 0
30MAR27 115.00 P 8.72 8.72 8.72 8.66 +0.60 38 6 1,027 0
30MAR27 117.50 P 9.70 9.70 9.70 9.69 +0.49 38 1,501 1,580 +1,231
30MAR27 120.00 P 0.00 0.00 0.00 10.72 +0.65 38 0 60 0
30MAR27 122.50 P 0.00 0.00 0.00 11.99 +0.83 38 0 137 0
30MAR27 125.00 P 0.00 0.00 0.00 13.13 +0.80 37 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 14.42 +0.86 37 0 53 0
30MAR27 130.00 P 0.00 0.00 0.00 15.80 +1.14 37 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 17.39 +1.29 38 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 18.92 +1.30 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 20.53 +1.39 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.23 +1.50 38 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 23.92 +1.54 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.70 +1.27 38 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 27.54 +1.52 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.38 +1.52 38 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 31.32 +1.42 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.27 +1.46 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.25 +1.67 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.29 +1.75 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.40 +1.62 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.52 +1.67 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.60 +1.66 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.77 +1.94 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 47.95 +1.75 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.14 +1.99 40 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 52.38 +1.82 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 54.65 +1.87 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 56.88 +1.85 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.18 +1.91 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.48 +1.92 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.76 +1.91 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.11 +1.94 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.49 +1.98 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 70.88 +2.01 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 73.35 +2.34 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 78.17 +2.10 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 83.12 +2.18 43 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.28 +0.04 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.37 +0.04 39 0 0 0
29JUN27 65.00 P 1.42 1.42 1.42 0.50 +0.05 39 60 90 +60
29JUN27 67.50 P 0.00 0.00 0.00 0.64 +0.05 39 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 0.84 +0.08 39 0 1 0
29JUN27 72.50 P 1.97 1.97 1.97 1.06 +0.09 39 2 140 -2
29JUN27 75.00 P 0.00 0.00 0.00 1.33 +0.14 39 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 1.63 +0.14 39 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 1.99 +0.20 39 0 145 0
29JUN27 82.50 P 0.00 0.00 0.00 2.40 +0.21 39 0 31 0
29JUN27 85.00 P 0.00 0.00 0.00 2.82 +0.22 39 0 876 0
29JUN27 87.50 P 3.80 3.80 3.80 3.36 +0.29 39 6 185 +6
29JUN27 90.00 P 0.00 0.00 0.00 3.91 +0.29 39 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 4.53 +0.36 39 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 5.24 +0.41 39 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 5.90 +0.37 39 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 6.76 +0.53 40 0 109 0
29JUN27 102.50 P 0.00 0.00 0.00 7.57 +0.78 39 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 8.40 +0.49 39 0 146 0
29JUN27 107.50 P 0.00 0.00 0.00 9.29 +0.54 39 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 10.22 +0.56 39 0 113 0
29JUN27 112.50 P 0.00 0.00 0.00 11.28 +0.66 39 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 12.35 +0.69 39 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 13.52 +0.75 39 0 77 0
29JUN27 120.00 P 0.00 0.00 0.00 14.69 +1.06 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 15.99 +0.96 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 17.34 +1.05 38 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 18.71 +1.09 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.18 +1.17 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 21.62 +1.17 38 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 23.19 +1.19 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.75 +1.19 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.53 +1.35 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.23 +1.19 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.01 +1.27 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.80 +1.31 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.62 +1.34 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.49 +1.38 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.39 +1.43 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.31 +1.46 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.29 +1.51 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.26 +1.53 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.18 +1.47 39 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 47.35 +1.63 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.40 +1.64 39 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.50 +1.67 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 53.61 +1.70 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 55.72 +1.71 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.88 +1.75 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 60.06 +1.79 39 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 62.24 +1.81 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 64.43 +2.04 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 66.67 +1.86 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.87 +1.85 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 71.05 +1.82 39 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 73.31 +1.83 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 75.61 +1.89 40 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 80.15 +1.90 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 84.74 +1.92 40 0 0 0
TOTAL PUT 6,251 139,704 +4,537
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 39.200
28AUG26 23.00 C 0.00 0.00 0.00 16.24 -0.16 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.24 -0.16 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.24 -0.17 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.25 -0.16 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.28 -0.13 71 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.40 -0.02 84 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.30 -0.12 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.39 -0.08 68 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.46 -0.04 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.56 +0.05 67 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 6.41 -0.17 49 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 5.52 -0.17 49 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.68 -0.17 49 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.90 -0.18 49 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 3.20 -0.17 49 0 218 0
28AUG26 38.00 C 0.00 0.00 0.00 2.58 -0.16 49 0 275 0
28AUG26 39.00 C 2.08 2.21 2.00 1.98 -0.15 48 91 232 -74
28AUG26 40.00 C 1.59 1.93 1.59 1.56 -0.12 49 30 269 0
28AUG26 41.00 C 1.31 1.31 1.25 1.20 -0.11 49 45 236 0
28AUG26 42.00 C 1.09 1.15 0.90 0.87 -0.14 48 47 202 +26
28AUG26 43.00 C 0.72 0.72 0.72 0.68 -0.06 50 4 200 +4
28AUG26 44.00 C 0.55 0.55 0.52 0.49 -0.08 50 93 415 +34
28AUG26 45.00 C 0.41 0.47 0.38 0.35 -0.06 50 37 328 -15
28AUG26 46.00 C 0.00 0.00 0.00 0.24 -0.05 49 0 344 0
28AUG26 47.00 C 0.00 0.00 0.00 0.17 -0.04 50 0 221 0
28AUG26 48.00 C 0.19 0.19 0.19 0.12 -0.02 50 2 150 +2
28AUG26 49.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 170 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.30 -0.16 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.50 +0.03 78 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.31 -0.10 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.42 -0.11 60 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.55 +0.13 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.45 -0.20 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.56 -0.13 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.62 -0.08 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.71 -0.10 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.91 -0.02 52 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.91 -0.18 47 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 6.13 -0.18 47 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 5.39 -0.18 47 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 4.71 -0.18 47 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 4.21 -0.05 49 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.52 -0.16 47 0 291 0
29SEP26 39.00 C 2.99 2.99 2.99 2.98 -0.11 46 15 255 0
29SEP26 40.00 C 0.00 0.00 0.00 2.53 -0.12 46 0 661 0
29SEP26 41.00 C 2.17 2.30 2.17 2.14 -0.10 46 18 461 -12
29SEP26 42.00 C 1.90 1.90 1.87 1.75 -0.13 46 100 1,036 +100
29SEP26 43.00 C 0.00 0.00 0.00 1.51 -0.16 47 0 317 0
29SEP26 44.00 C 0.00 0.00 0.00 1.27 -0.04 47 0 141 0
29SEP26 45.00 C 0.00 0.00 0.00 1.03 -0.12 47 0 267 0
29SEP26 46.00 C 0.00 0.00 0.00 0.86 -0.09 47 0 69 0
29SEP26 47.00 C 0.00 0.00 0.00 0.70 -0.08 47 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.56 -0.07 47 0 68 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 -0.06 47 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 -0.05 47 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.20 -0.04 47 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 15.62 +0.15 67 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.65 +0.02 63 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.58 -0.12 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.72 +0.14 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.76 +0.09 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.93 +0.17 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.03 +0.23 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.21 +0.20 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.36 +0.20 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.58 +0.17 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.81 +0.15 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.95 -0.18 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.31 -0.18 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.72 -0.17 46 0 15 0
29OCT26 38.00 C 4.01 4.11 4.01 4.13 -0.12 45 29 89 +29
29OCT26 39.00 C 0.00 0.00 0.00 3.64 -0.09 45 0 142 0
29OCT26 40.00 C 0.00 0.00 0.00 3.17 -0.12 45 0 146 0
29OCT26 41.00 C 0.00 0.00 0.00 2.75 -0.13 45 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 2.44 -0.09 46 0 79 0
29OCT26 43.00 C 2.29 2.29 2.29 2.11 -0.11 46 15 165 +15
29OCT26 44.00 C 0.00 0.00 0.00 1.84 -0.07 46 0 139 0
29OCT26 45.00 C 1.65 1.65 1.65 1.60 -0.07 46 15 89 0
29OCT26 46.00 C 1.44 1.66 1.44 1.39 -0.10 46 36 270 +36
29OCT26 47.00 C 1.30 1.30 1.30 1.19 -0.11 46 19 109 +19
29OCT26 48.00 C 0.00 0.00 0.00 1.02 -0.07 46 0 74 0
29OCT26 49.00 C 0.92 0.92 0.92 0.87 -0.06 46 6 6 +6
27NOV26 30.00 C 0.00 0.00 0.00 10.44 +0.19 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.62 +0.24 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.77 +0.17 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.01 +0.13 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.34 +0.12 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.71 +0.20 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.09 +0.03 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.51 +0.15 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.78 -0.13 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.29 -0.13 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.85 -0.13 46 0 28 0
27NOV26 41.00 C 0.00 0.00 0.00 3.45 -0.12 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.09 -0.10 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.76 -0.10 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.44 -0.12 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.18 -0.11 47 0 0 0
27NOV26 46.00 C 2.06 2.06 2.06 1.94 -0.10 47 15 15 +15
27NOV26 47.00 C 0.00 0.00 0.00 1.73 -0.10 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.51 -0.02 47 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.32 -0.04 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.58 -0.37 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.65 -0.36 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.73 -0.16 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.83 -0.16 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.96 -0.15 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.11 -0.14 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.55 +0.10 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.78 +0.18 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.95 +0.10 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.23 +0.17 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.57 +0.21 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.90 +0.20 50 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.26 +0.15 49 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.66 +0.16 49 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 6.10 +0.17 49 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 5.57 +0.06 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 5.07 +0.04 48 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.53 -0.05 47 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 4.09 -0.08 47 0 258 0
30DEC26 42.00 C 3.84 3.84 3.84 3.82 +0.04 48 50 1,025 +50
30DEC26 43.00 C 0.00 0.00 0.00 3.31 -0.13 46 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 3.00 -0.13 46 0 0 0
30DEC26 45.00 C 2.93 2.93 2.93 2.71 -0.14 46 15 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.49 -0.10 47 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.25 -0.10 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.07 +0.04 47 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.87 -0.04 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.68 -0.04 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 -0.03 47 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.94 -0.06 47 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.71 -0.04 47 0 77 0
30DEC26 60.00 C 0.71 0.71 0.71 0.55 0.00 47 6 55 +6
30DEC26 62.50 C 0.00 0.00 0.00 0.41 -0.02 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 0.00 47 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 0.07 -0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 0.00 48 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 0.00 47 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 0.00 47 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 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 16.99 -0.13 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.12 -0.12 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.27 -0.12 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.45 -0.11 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.65 -0.10 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.87 -0.10 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.13 -0.08 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.41 -0.08 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.73 -0.07 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.07 -0.19 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.44 -0.15 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.82 -0.09 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.39 +0.09 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.93 +0.18 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.40 +0.14 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.90 +0.13 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.24 -0.02 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.98 +0.15 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.38 -0.14 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.00 -0.14 46 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.66 -0.12 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.34 -0.12 46 0 45 0
30MAR27 45.00 C 4.29 4.29 4.29 4.04 -0.11 46 15 15 +15
30MAR27 46.00 C 4.01 4.01 3.87 3.76 -0.12 46 30 84 +30
30MAR27 47.00 C 0.00 0.00 0.00 3.41 -0.11 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.16 -0.08 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.94 -0.06 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.72 -0.06 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.25 -0.04 46 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.85 -0.03 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.54 0.00 46 0 105 0
30MAR27 60.00 C 0.00 0.00 0.00 1.28 -0.02 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.09 +0.02 47 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.90 +0.05 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.74 +0.04 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.59 0.00 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.49 +0.02 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.40 +0.02 47 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.33 +0.02 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.27 +0.01 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.43 -0.17 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.61 -0.17 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.81 -0.18 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.04 -0.18 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.30 -0.17 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.58 -0.17 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.89 -0.17 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.22 -0.17 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.58 -0.17 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.96 -0.17 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.38 -0.17 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.81 -0.17 46 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.28 -0.16 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.77 -0.16 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.33 -0.14 47 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 7.87 -0.12 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.42 -0.12 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.99 -0.12 46 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.60 -0.13 46 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.22 -0.13 46 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.87 -0.13 46 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.54 -0.13 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.23 -0.13 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.93 -0.14 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.62 -0.10 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.35 -0.10 46 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 4.19 -0.13 47 0 92 0
TOTAL CALL 733 18,444 +286
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 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 61 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 62 0
28AUG26 31.00 P 0.12 0.12 0.12 0.05 0.00 51 6 98 -6
28AUG26 32.00 P 0.00 0.00 0.00 0.09 0.00 50 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 268 0
28AUG26 34.00 P 0.00 0.00 0.00 0.27 -0.01 50 0 249 0
28AUG26 35.00 P 0.00 0.00 0.00 0.43 -0.02 50 0 328 0
28AUG26 36.00 P 0.00 0.00 0.00 0.66 -0.01 50 0 320 0
28AUG26 37.00 P 0.00 0.00 0.00 0.95 +0.01 50 0 473 0
28AUG26 38.00 P 1.33 1.33 1.33 1.33 -0.03 50 1 388 0
28AUG26 39.00 P 0.00 0.00 0.00 1.83 +0.02 51 0 528 0
28AUG26 40.00 P 2.63 2.63 2.36 2.39 +0.02 51 22 427 +21
28AUG26 41.00 P 0.00 0.00 0.00 3.03 +0.04 52 0 111 0
28AUG26 42.00 P 0.00 0.00 0.00 3.64 +0.05 49 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 4.40 +0.07 49 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 5.22 +0.09 49 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 5.90 -0.08 39 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 6.84 -0.23 38 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 7.80 -0.22 0 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.86 -0.09 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.83 -0.08 49 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.94 +0.11 64 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.80 +0.16 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.30 +0.16 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.80 +0.16 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.30 +0.16 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.80 +0.16 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.30 +0.16 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.80 +0.16 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 0.04 -0.01 47 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 0.42 -0.01 47 0 122 0
29SEP26 33.00 P 0.00 0.00 0.00 0.59 -0.02 47 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.80 -0.02 47 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 1.08 +0.02 47 0 322 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 +0.06 48 0 505 0
29SEP26 37.00 P 0.00 0.00 0.00 1.79 +0.02 48 0 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 2.23 0.00 48 0 531 0
29SEP26 39.00 P 2.64 2.65 2.64 2.72 +0.06 48 150 1,150 +150
29SEP26 40.00 P 3.10 3.10 3.10 3.27 +0.03 48 15 108 +15
29SEP26 41.00 P 0.00 0.00 0.00 3.91 +0.03 49 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 4.44 -0.10 47 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 5.15 +0.05 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 5.72 -0.10 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.46 -0.14 42 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.26 -0.36 42 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.18 -0.23 43 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.04 -0.21 42 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.01 -0.26 44 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.15 -0.02 51 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.37 +0.01 46 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 15.84 -0.07 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.37 +0.22 57 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.80 +0.16 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.30 +0.16 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 25.80 +0.16 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.30 +0.16 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.80 +0.16 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.30 +0.16 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.80 +0.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.30 +0.16 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.80 +0.16 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.30 +0.16 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.80 +0.16 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.30 +0.16 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.80 +0.16 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.30 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 -0.01 46 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 0.13 -0.01 46 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.40 -0.02 46 0 133 0
29OCT26 31.00 P 0.00 0.00 0.00 0.56 -0.02 46 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.75 -0.02 46 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.97 -0.02 46 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.25 0.00 46 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.56 +0.02 46 0 117 0
29OCT26 36.00 P 0.00 0.00 0.00 1.91 +0.01 46 0 98 0
29OCT26 37.00 P 2.34 2.34 2.34 2.31 +0.02 46 15 45 -15
29OCT26 38.00 P 0.00 0.00 0.00 2.76 +0.02 46 0 35 0
29OCT26 39.00 P 3.31 3.31 3.15 3.27 +0.01 46 60 60 +15
29OCT26 40.00 P 3.85 3.85 3.48 3.82 -0.07 46 87 157 +72
29OCT26 41.00 P 0.00 0.00 0.00 4.43 +0.02 47 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 5.01 +0.01 46 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 5.50 -0.15 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.20 -0.34 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.14 -0.13 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.90 -0.17 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.55 -0.33 43 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.34 -0.41 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.50 -0.10 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.69 0.00 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.89 0.00 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.12 0.00 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.40 0.00 47 0 0 0
27NOV26 34.00 P 1.64 1.64 1.64 1.71 +0.01 47 15 15 +15
27NOV26 35.00 P 1.96 1.96 1.96 2.04 +0.01 47 15 15 +15
27NOV26 36.00 P 2.28 2.28 2.28 2.42 0.00 47 15 29 +15
27NOV26 37.00 P 2.73 2.74 2.73 2.84 +0.01 47 30 30 +15
27NOV26 38.00 P 0.00 0.00 0.00 3.31 +0.01 47 0 0 0
27NOV26 39.00 P 3.61 3.82 3.54 3.83 +0.02 47 344 344 +344
27NOV26 40.00 P 4.43 4.43 4.05 4.38 +0.01 47 169 194 +149
27NOV26 41.00 P 4.77 4.94 4.64 4.97 +0.01 47 220 220 +220
27NOV26 42.00 P 0.00 0.00 0.00 5.49 -0.11 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 6.07 -0.21 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.76 -0.22 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.48 -0.32 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.22 -0.27 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.00 -0.36 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.93 -0.22 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.70 -0.28 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 0.00 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 +0.01 47 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 +0.01 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.61 +0.02 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.77 +0.02 47 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.98 +0.05 47 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.21 +0.03 47 0 0 0
30DEC26 32.00 P 1.45 1.45 1.45 1.50 +0.04 47 30 30 +30
30DEC26 33.00 P 0.00 0.00 0.00 1.78 +0.02 47 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.11 +0.01 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.46 +0.01 47 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.86 +0.01 46 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 3.30 +0.01 46 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.79 +0.02 46 0 457 0
30DEC26 39.00 P 4.11 4.31 4.11 4.30 -0.01 46 486 666 +471
30DEC26 40.00 P 0.00 0.00 0.00 4.87 +0.01 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 5.63 +0.18 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.03 -0.05 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.58 -0.18 45 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.22 -0.23 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.94 -0.26 45 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.66 -0.33 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.48 -0.26 45 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.37 -0.10 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.10 -0.19 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.84 -0.27 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.05 -0.24 46 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.29 -0.17 46 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.52 -0.22 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.93 -0.14 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.38 +0.10 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.83 +0.12 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.30 +0.13 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.80 +0.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.30 +0.16 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.80 +0.16 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.30 +0.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.80 +0.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.30 +0.16 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.80 +0.16 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.30 +0.16 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.80 +0.16 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.30 +0.04 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.60 +0.04 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.77 +0.05 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.16 +0.03 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.39 +0.03 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.72 +0.09 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.02 +0.09 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.31 +0.05 47 0 173 0
30MAR27 33.00 P 2.70 2.70 2.70 2.63 +0.01 46 15 105 +15
30MAR27 34.00 P 0.00 0.00 0.00 3.00 0.00 46 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.39 -0.02 46 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.82 -0.02 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.28 -0.02 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 4.79 -0.01 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.31 -0.03 46 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.87 -0.01 46 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.46 -0.05 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.97 -0.11 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.73 -0.04 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.40 -0.03 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.89 -0.24 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.58 -0.30 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.34 -0.28 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.07 -0.27 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.86 -0.28 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.71 -0.02 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.86 -0.06 46 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 17.00 +0.06 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.17 +0.11 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.42 -0.01 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.71 +0.18 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.06 +0.18 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.45 +0.18 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.87 +0.17 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.32 +0.16 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.80 +0.16 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.30 +0.16 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.80 +0.16 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.19 -0.05 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.42 -0.05 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.68 -0.06 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.97 -0.07 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.26 -0.08 46 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.62 -0.09 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.98 -0.01 46 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.40 -0.02 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.79 -0.02 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.21 -0.02 46 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.66 -0.02 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.14 -0.02 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.65 -0.02 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.19 -0.01 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 6.75 -0.01 46 0 13 0
29JUN27 41.00 P 0.00 0.00 0.00 7.34 +0.03 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.96 +0.04 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.60 +0.04 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.25 +0.03 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.86 -0.10 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.68 +0.09 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.38 +0.07 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.12 +0.11 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.87 +0.12 46 0 0 0
TOTAL PUT 1,695 23,986 +1,541
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$ 38.300
28AUG26 21.00 C 0.00 0.00 0.00 17.39 +0.27 117 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 16.36 +0.16 96 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 15.34 +0.22 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 14.33 +0.09 0 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 13.35 +0.21 65 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 12.46 +0.31 90 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.36 +0.22 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.49 +0.34 79 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.42 +0.20 62 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 8.59 +0.48 73 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 7.62 +0.23 67 0 55 0
28AUG26 32.00 C 6.05 6.05 6.05 6.59 +0.25 57 1 129 0
28AUG26 33.00 C 5.74 5.74 5.74 5.56 +0.03 48 4 233 0
28AUG26 34.00 C 5.00 5.00 4.88 4.92 +0.19 57 6 177 0
28AUG26 35.00 C 4.70 4.70 4.40 4.17 +0.06 57 15 639 0
28AUG26 36.00 C 4.00 4.15 3.42 3.49 +0.07 57 40 243 -5
28AUG26 37.00 C 3.20 3.20 3.20 2.88 +0.08 57 1 302 0
28AUG26 38.00 C 2.70 2.70 2.40 2.41 +0.27 59 21 348 0
28AUG26 39.00 C 2.50 2.50 1.86 1.91 +0.09 58 70 255 +2
28AUG26 40.00 C 1.90 1.90 1.58 1.52 +0.09 58 14 209 0
28AUG26 41.00 C 1.55 1.55 1.23 1.20 +0.09 58 8 1,529 0
28AUG26 42.00 C 1.11 1.11 0.96 0.93 +0.08 58 21 2,170 +11
28AUG26 43.00 C 1.09 1.09 0.75 0.71 +0.07 58 44 176 +13
28AUG26 44.00 C 0.67 0.80 0.58 0.53 +0.05 58 5 202 +4
28AUG26 45.00 C 0.65 0.70 0.45 0.40 +0.05 58 17 99 -1
28AUG26 46.00 C 0.56 0.56 0.52 0.29 +0.03 58 31 87 +31
28AUG26 47.00 C 0.42 0.42 0.30 0.21 +0.02 58 17 70 -15
28AUG26 48.00 C 0.00 0.00 0.00 0.15 +0.02 57 0 216 0
28AUG26 49.00 C 0.31 0.31 0.19 0.11 +0.01 58 29 74 +15
28AUG26 50.00 C 0.22 0.22 0.15 0.08 +0.01 58 21 44 +11
29SEP26 16.00 C 0.00 0.00 0.00 22.37 +0.23 68 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.87 +0.22 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.37 +0.22 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.87 +0.21 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.38 +0.22 64 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.87 +0.28 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.38 +0.22 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.88 +0.29 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.38 +0.28 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.39 +0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.41 +0.21 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.42 +0.22 56 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.43 +0.19 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.41 +0.13 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.54 +0.37 59 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.56 +0.20 55 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.66 +0.36 57 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.60 +0.26 48 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 8.69 +0.14 48 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 7.99 +0.13 54 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 7.20 +0.34 54 0 142 0
29SEP26 33.00 C 0.00 0.00 0.00 6.47 +0.29 55 0 201 0
29SEP26 34.00 C 0.00 0.00 0.00 5.77 +0.13 55 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 5.11 +0.11 55 0 633 0
29SEP26 36.00 C 0.00 0.00 0.00 4.51 +0.23 55 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 4.07 +0.32 57 0 266 0
29SEP26 38.00 C 3.66 3.66 3.66 3.44 +0.12 54 1 175 0
29SEP26 39.00 C 0.00 0.00 0.00 3.01 +0.07 55 0 103 0
29SEP26 40.00 C 2.55 2.55 2.55 2.63 +0.07 55 2 187 0
29SEP26 41.00 C 2.23 2.23 2.21 2.29 +0.06 56 21 122 +19
29SEP26 42.00 C 1.93 1.93 1.93 1.96 +0.03 56 1 103 -1
29SEP26 43.00 C 0.00 0.00 0.00 1.67 +0.03 55 0 169 0
29SEP26 44.00 C 1.66 1.66 1.66 1.42 +0.02 55 1 120 0
29SEP26 45.00 C 0.00 0.00 0.00 1.20 +0.02 55 0 67 0
29SEP26 46.00 C 0.00 0.00 0.00 1.01 +0.01 55 0 51 0
29SEP26 47.00 C 1.17 1.17 1.17 0.85 +0.01 55 1 98 0
29SEP26 48.00 C 1.05 1.05 1.05 0.71 +0.01 55 1 51 0
29SEP26 49.00 C 0.86 0.86 0.86 0.59 0.00 55 1 66 0
29SEP26 50.00 C 0.80 0.80 0.80 0.49 0.00 55 1 554 0
29SEP26 52.50 C 0.00 0.00 0.00 0.31 0.00 55 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 0.00 55 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 0.00 55 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 56 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 17.39 +0.21 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 16.41 +0.21 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 15.43 +0.13 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 14.47 +0.23 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.51 +0.23 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.61 +0.31 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.64 +0.28 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.75 +0.12 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.89 +0.22 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.09 +0.29 49 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 8.28 +0.23 49 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 7.54 +0.20 49 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 6.82 +0.15 49 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 6.35 +0.31 53 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 5.73 +0.28 53 0 155 0
29OCT26 36.00 C 0.00 0.00 0.00 5.15 +0.25 52 0 165 0
29OCT26 37.00 C 0.00 0.00 0.00 4.54 +0.14 51 0 179 0
29OCT26 38.00 C 4.48 4.48 4.48 4.08 +0.13 52 15 67 +9
29OCT26 39.00 C 4.04 4.04 4.04 3.67 +0.05 52 30 65 +25
29OCT26 40.00 C 3.48 3.48 3.48 3.32 +0.15 53 11 79 0
29OCT26 41.00 C 0.00 0.00 0.00 2.98 +0.07 54 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 2.64 +0.04 54 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 2.33 +0.04 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.05 +0.03 53 0 4 0
29OCT26 45.00 C 0.00 0.00 0.00 1.80 +0.03 53 0 17 0
29OCT26 46.00 C 0.00 0.00 0.00 1.58 - 53 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 1.38 - 53 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 13.61 +0.20 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.70 +0.40 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.81 +0.40 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.95 +0.32 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.13 +0.35 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.35 +0.31 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.59 +0.23 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.91 +0.13 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.23 +0.23 52 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 6.60 +0.17 52 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 6.14 +0.30 54 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 5.60 +0.27 54 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 5.12 +0.14 54 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 4.67 +0.17 54 0 75 0
27NOV26 39.00 C 0.00 0.00 0.00 4.27 +0.23 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.88 +0.06 55 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.52 +0.11 55 0 32 0
27NOV26 42.00 C 3.67 3.67 3.67 3.17 +0.07 55 15 2 -15
27NOV26 43.00 C 2.98 2.98 2.98 2.85 +0.05 55 2 7 +2
27NOV26 44.00 C 0.00 0.00 0.00 2.57 +0.05 55 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 2.29 - 54 0 0 -
27NOV26 46.00 C 2.60 2.60 2.60 2.07 - 55 15 15 -
27NOV26 47.00 C 0.00 0.00 0.00 1.85 - 54 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 17.44 +0.14 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.49 +0.29 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.52 +0.22 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.60 +0.25 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.68 +0.24 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.82 +0.40 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.98 +0.18 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.17 +0.30 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.39 +0.20 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.65 +0.31 51 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 8.94 +0.10 51 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 8.28 +0.10 52 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 7.65 +0.14 52 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 7.07 +0.24 52 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 6.53 +0.09 52 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 6.01 +0.03 52 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 5.78 +0.28 55 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 5.34 +0.28 55 0 190 0
30DEC26 39.00 C 5.30 5.30 5.30 4.93 +0.26 55 5 37 +5
30DEC26 40.00 C 0.00 0.00 0.00 4.51 +0.29 55 0 226 0
30DEC26 41.00 C 0.00 0.00 0.00 3.94 -0.07 53 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.76 +0.09 54 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 3.46 +0.12 55 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 3.19 +0.12 55 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 2.92 +0.12 55 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.65 +0.11 55 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 2.39 +0.06 54 0 67 0
30DEC26 48.00 C 2.20 2.20 2.20 2.22 +0.10 55 1 86 0
30DEC26 49.00 C 0.00 0.00 0.00 2.02 +0.10 55 0 331 0
30DEC26 50.00 C 2.30 2.30 2.30 1.84 +0.08 55 2 1,106 -2
30DEC26 52.50 C 0.00 0.00 0.00 1.46 +0.09 54 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 1.16 +0.07 54 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 +0.04 54 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.71 +0.05 54 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.56 +0.03 54 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.43 +0.02 54 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.35 +0.03 54 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 +0.02 54 0 50 0
30DEC26 72.50 C 0.54 0.54 0.54 0.21 +0.01 54 35 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 +0.01 54 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 17.55 +0.25 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.66 +0.28 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.79 +0.27 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.95 +0.34 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.17 +0.28 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.35 +0.31 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.61 +0.30 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.90 +0.40 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.21 +0.27 51 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 10.57 +0.28 51 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.95 +0.26 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.35 +0.23 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.79 +0.17 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.29 +0.15 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.79 +0.16 52 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 7.33 +0.14 52 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 6.90 +0.13 52 0 51 0
30MAR27 38.00 C 0.00 0.00 0.00 6.49 +0.12 53 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 6.10 +0.07 53 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.75 +0.12 53 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.40 +0.10 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.08 +0.09 53 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 4.75 +0.05 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.43 +0.04 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.14 +0.03 53 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.88 +0.02 53 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.63 +0.03 53 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.37 +0.02 53 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.15 +0.01 53 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.96 +0.02 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.47 +0.02 52 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.10 +0.01 52 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.74 0.00 52 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.48 -0.01 52 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 1.23 0.00 52 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 17.92 +0.38 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.09 +0.37 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.29 +0.36 52 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 15.50 +0.34 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.75 +0.33 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.02 +0.41 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 13.33 +0.39 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 12.67 +0.28 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 12.04 +0.28 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 11.42 +0.20 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 10.85 +0.32 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 10.29 +0.19 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.77 +0.18 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.43 +0.29 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.83 +0.21 51 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 8.39 +0.14 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.97 +0.16 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.57 +0.15 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.23 +0.18 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.94 +0.14 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.61 +0.13 53 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 6.29 +0.12 53 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 6.00 +0.13 53 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.72 +0.12 53 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.45 +0.18 53 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.08 +0.17 53 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 4.74 +0.01 52 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 4.52 +0.05 52 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 4.30 -0.02 52 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 4.15 +0.07 53 0 27 0
TOTAL CALL 526 20,572 +108
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 176 0
28AUG26 28.00 P 0.05 0.05 0.05 0.02 -0.01 57 40 154 -40
28AUG26 29.00 P 0.00 0.00 0.00 0.05 0.00 59 0 257 0
28AUG26 30.00 P 0.10 0.10 0.10 0.08 -0.01 57 10 402 +10
28AUG26 31.00 P 0.12 0.12 0.12 0.15 0.00 58 10 581 0
28AUG26 32.00 P 0.21 0.24 0.21 0.24 -0.02 58 47 381 +43
28AUG26 33.00 P 0.32 0.38 0.32 0.36 -0.04 57 17 310 +16
28AUG26 34.00 P 0.44 0.57 0.43 0.54 -0.06 56 6 510 +3
28AUG26 35.00 P 0.63 0.80 0.63 0.82 -0.05 58 69 326 -8
28AUG26 36.00 P 0.91 1.09 0.91 1.09 -0.12 56 19 388 +7
28AUG26 37.00 P 1.25 1.37 1.25 1.47 -0.16 56 11 169 +11
28AUG26 38.00 P 1.80 1.95 1.80 1.95 -0.17 56 12 130 -5
28AUG26 39.00 P 0.00 0.00 0.00 2.52 -0.17 57 0 94 0
28AUG26 40.00 P 0.00 0.00 0.00 3.23 -0.11 60 0 64 0
28AUG26 41.00 P 3.45 3.45 3.45 3.81 -0.24 57 5 67 +5
28AUG26 42.00 P 0.00 0.00 0.00 4.54 -0.28 57 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 5.32 -0.16 57 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 6.15 -0.17 57 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 7.03 -0.39 57 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 8.01 -0.35 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.96 -0.25 64 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.94 -0.25 68 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.81 -0.41 63 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.99 -0.07 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.01 55 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 -0.03 54 0 124 0
29SEP26 29.00 P 0.26 0.28 0.26 0.30 -0.04 55 2 159 0
29SEP26 30.00 P 0.35 0.44 0.35 0.44 -0.04 55 2 87 -2
29SEP26 31.00 P 0.49 0.49 0.49 0.57 -0.06 54 3 127 +3
29SEP26 32.00 P 0.63 0.71 0.63 0.76 -0.07 54 5 104 -3
29SEP26 33.00 P 0.92 1.00 0.86 1.01 -0.07 54 30 214 +10
29SEP26 34.00 P 1.14 1.15 1.14 1.28 -0.12 54 6 121 0
29SEP26 35.00 P 1.63 1.63 1.63 1.62 -0.14 54 2 883 +2
29SEP26 36.00 P 1.80 1.99 1.80 2.03 -0.15 54 35 144 +34
29SEP26 37.00 P 0.00 0.00 0.00 2.48 -0.16 54 0 342 0
29SEP26 38.00 P 0.00 0.00 0.00 3.00 -0.19 55 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 3.65 -0.10 56 0 268 0
29SEP26 40.00 P 0.00 0.00 0.00 4.18 -0.24 56 0 1,029 0
29SEP26 41.00 P 0.00 0.00 0.00 4.92 -0.14 57 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 5.61 -0.19 58 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 6.35 -0.20 58 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 7.13 -0.20 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.94 -0.20 59 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.79 -0.21 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.65 -0.11 61 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.55 -0.10 62 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 11.34 -0.34 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.30 -0.16 63 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.53 -0.32 61 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.83 -0.20 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.31 -0.29 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.70 -0.27 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.20 -0.22 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.70 -0.22 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.20 -0.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.70 -0.22 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.20 -0.35 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.70 -0.22 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.20 -0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.70 -0.33 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.20 -0.28 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.70 -0.47 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.20 -0.47 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.70 -0.34 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.30 -0.02 53 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.40 -0.05 52 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.54 -0.08 52 0 15 0
29OCT26 30.00 P 0.68 0.68 0.68 0.76 -0.05 53 1 14 0
29OCT26 31.00 P 0.00 0.00 0.00 0.92 -0.08 52 0 30 0
29OCT26 32.00 P 1.05 1.05 1.05 1.17 -0.10 52 5 35 0
29OCT26 33.00 P 1.28 1.32 1.28 1.44 -0.12 52 15 189 +15
29OCT26 34.00 P 0.00 0.00 0.00 1.79 -0.11 52 0 110 0
29OCT26 35.00 P 1.97 2.17 1.97 2.17 -0.19 52 4 74 +2
29OCT26 36.00 P 0.00 0.00 0.00 2.61 -0.16 52 0 140 0
29OCT26 37.00 P 2.99 2.99 2.99 3.10 -0.18 53 15 165 +15
29OCT26 38.00 P 0.00 0.00 0.00 3.63 -0.19 53 0 60 0
29OCT26 39.00 P 4.00 4.00 4.00 4.21 -0.04 53 100 145 +100
29OCT26 40.00 P 0.00 0.00 0.00 4.83 -0.20 54 0 15 0
29OCT26 41.00 P 5.34 5.34 5.34 5.53 -0.17 55 15 15 +15
29OCT26 42.00 P 0.00 0.00 0.00 6.20 -0.17 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.92 -0.19 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.67 -0.19 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.45 -0.19 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.26 - 57 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 10.08 - 57 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.34 -0.02 53 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.45 -0.03 53 0 4 0
27NOV26 27.00 P 0.00 0.00 0.00 0.60 -0.04 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.77 -0.04 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.98 -0.05 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.21 -0.07 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.48 -0.07 53 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 1.80 -0.08 53 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 2.14 -0.08 53 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.53 -0.09 53 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 2.94 -0.10 52 0 144 0
27NOV26 36.00 P 3.12 3.12 3.12 3.40 -0.14 52 15 135 0
27NOV26 37.00 P 0.00 0.00 0.00 3.91 -0.16 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.47 -0.18 53 0 15 0
27NOV26 39.00 P 0.00 0.00 0.00 5.08 -0.18 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 5.68 -0.24 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.42 -0.21 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.13 -0.17 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 7.85 -0.17 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.62 -0.24 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.38 - 56 0 0 -
27NOV26 46.00 P 0.00 0.00 0.00 10.17 - 56 0 0 -
27NOV26 47.00 P 0.00 0.00 0.00 10.99 - 57 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.17 0.00 54 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 0.00 54 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.02 54 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 -0.02 53 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 0.00 53 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.70 -0.01 53 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 -0.01 53 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.09 -0.01 53 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 1.33 -0.02 53 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.61 -0.02 53 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 1.92 -0.02 53 0 204 0
30DEC26 32.00 P 2.00 2.00 2.00 2.26 -0.03 53 8 145 0
30DEC26 33.00 P 0.00 0.00 0.00 2.62 -0.04 53 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.04 -0.04 53 0 266 0
30DEC26 35.00 P 3.40 3.40 3.40 3.47 -0.04 53 5 159 +5
30DEC26 36.00 P 0.00 0.00 0.00 3.95 -0.06 52 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 -0.09 52 0 57 0
30DEC26 38.00 P 0.00 0.00 0.00 4.98 -0.14 52 0 45 0
30DEC26 39.00 P 5.62 5.62 5.62 5.57 -0.16 52 1 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.18 -0.20 52 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 6.89 -0.16 53 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 7.60 -0.15 54 0 49 0
30DEC26 43.00 P 0.00 0.00 0.00 8.33 -0.18 54 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 9.18 -0.08 56 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 9.83 -0.17 55 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.61 -0.30 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.41 -0.29 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.21 -0.29 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.04 -0.35 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.88 -0.36 56 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.06 -0.36 57 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.25 -0.33 58 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.51 -0.37 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.83 -0.27 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.16 -0.38 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.53 -0.39 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.91 -0.35 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.31 -0.37 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.72 -0.39 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.16 -0.37 62 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
30MAR27 22.00 P 0.50 0.50 0.50 0.50 -0.04 51 5 100 +5
30MAR27 23.00 P 0.64 0.64 0.64 0.64 -0.04 51 8 20 -8
30MAR27 24.00 P 0.00 0.00 0.00 0.81 -0.04 51 0 0 0
30MAR27 25.00 P 0.92 0.94 0.92 0.99 -0.06 51 20 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.21 -0.06 51 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 -0.07 51 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.73 -0.08 51 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 2.01 -0.08 51 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 2.35 -0.10 51 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.71 -0.09 51 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 3.08 -0.12 51 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 3.51 -0.11 51 0 39 0
30MAR27 34.00 P 3.90 3.90 3.89 3.94 -0.12 51 40 142 +40
30MAR27 35.00 P 0.00 0.00 0.00 4.40 -0.14 51 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 4.91 -0.14 50 0 67 0
30MAR27 37.00 P 0.00 0.00 0.00 5.43 -0.14 50 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.01 -0.16 51 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 6.68 -0.10 51 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.31 -0.14 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.91 -0.20 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.70 -0.12 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.39 -0.21 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.11 -0.22 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.86 -0.15 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.63 -0.21 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.38 -0.17 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.20 -0.22 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.98 -0.25 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.80 -0.25 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.88 -0.26 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.03 -0.27 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.24 -0.30 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.47 -0.31 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.75 -0.29 57 0 0 0
29JUN27 21.00 P 0.78 0.78 0.78 0.71 -0.04 52 35 58 +35
29JUN27 22.00 P 0.00 0.00 0.00 0.89 -0.02 52 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.08 -0.02 52 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.30 -0.03 52 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.53 -0.03 52 0 187 0
29JUN27 26.00 P 1.80 1.80 1.80 1.82 -0.03 52 10 311 -10
29JUN27 27.00 P 0.00 0.00 0.00 2.11 -0.05 52 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.42 -0.04 52 0 120 0
29JUN27 29.00 P 0.00 0.00 0.00 2.78 -0.04 51 0 70 0
29JUN27 30.00 P 3.20 3.20 3.20 3.15 -0.20 51 1 50 0
29JUN27 31.00 P 0.00 0.00 0.00 3.63 -0.15 52 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.02 -0.06 52 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.49 -0.03 52 0 55 0
29JUN27 34.00 P 0.00 0.00 0.00 4.99 -0.10 52 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.52 -0.13 52 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 6.06 -0.14 52 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 6.63 -0.14 53 0 78 0
29JUN27 38.00 P 0.00 0.00 0.00 7.23 -0.14 53 0 123 0
29JUN27 39.00 P 7.58 7.58 7.58 7.84 -0.15 53 30 75 -30
29JUN27 40.00 P 8.20 8.20 8.20 8.58 -0.09 54 4 58 -4
29JUN27 41.00 P 0.00 0.00 0.00 9.20 -0.13 54 0 46 0
29JUN27 42.00 P 9.94 9.94 9.94 9.88 +0.03 54 18 18 +18
29JUN27 43.00 P 0.00 0.00 0.00 10.22 -0.53 51 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.27 -0.13 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.00 -0.12 54 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 12.74 -0.13 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.50 -0.16 55 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 14.26 -0.13 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.04 -0.17 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.84 -0.16 55 0 0 0
TOTAL PUT 686 19,608 +284
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$ 8.490
28AUG26 4.40 C 0.00 0.00 0.00 4.10 -0.30 103 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 4.00 -0.29 99 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.90 -0.29 94 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.79 -0.31 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.70 -0.31 86 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.59 -0.30 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.50 -0.29 79 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.25 -0.29 69 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.01 -0.29 86 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.75 -0.32 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.51 -0.29 69 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 2.29 -0.25 81 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 2.02 -0.30 62 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.78 -0.30 60 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.56 -0.29 62 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 1.36 -0.29 65 0 207 0
28AUG26 7.50 C 0.00 0.00 0.00 1.19 -0.22 70 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 1.01 -0.24 69 0 45 0
28AUG26 8.00 C 0.96 0.96 0.96 0.86 -0.20 71 31 157 +31
28AUG26 8.25 C 0.00 0.00 0.00 0.69 -0.21 67 0 84 0
28AUG26 8.50 C 0.57 0.57 0.57 0.57 -0.20 68 1 131 0
28AUG26 8.75 C 0.55 0.55 0.55 0.46 -0.19 68 3 187 +3
28AUG26 9.00 C 0.39 0.39 0.39 0.38 -0.16 69 1 345 0
28AUG26 9.25 C 0.00 0.00 0.00 0.31 -0.15 70 0 143 0
28AUG26 9.50 C 0.30 0.30 0.30 0.25 -0.13 71 1 79 +1
28AUG26 9.75 C 0.21 0.21 0.21 0.20 -0.11 71 20 124 +20
28AUG26 10.00 C 0.22 0.23 0.18 0.15 -0.10 70 30 357 +23
28AUG26 10.50 C 0.15 0.15 0.15 0.09 -0.07 70 45 610 +45
28AUG26 11.00 C 0.00 0.00 0.00 0.06 -0.04 73 0 69 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.03 71 0 50 0
28AUG26 12.00 C 0.04 0.04 0.04 0.02 -0.02 73 10 133 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 4.14 -0.28 95 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.03 -0.26 86 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.94 -0.28 89 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.82 -0.31 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.72 -0.31 69 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.62 -0.30 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.54 -0.27 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.29 -0.28 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.03 -0.27 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.80 -0.31 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.57 -0.25 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.34 -0.29 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 -0.28 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.92 -0.29 61 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.73 -0.29 62 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.54 -0.24 61 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 -0.25 61 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 1.22 -0.21 62 0 64 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 -0.20 62 0 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.94 -0.21 62 0 580 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 -0.24 62 0 1,078 0
29SEP26 8.75 C 0.81 0.81 0.81 0.72 -0.19 62 10 308 -5
29SEP26 9.00 C 0.63 0.67 0.63 0.64 -0.16 64 5 2,309 +4
29SEP26 9.25 C 0.00 0.00 0.00 0.56 -0.16 64 0 257 0
29SEP26 9.50 C 0.00 0.00 0.00 0.49 -0.14 65 0 154 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 -0.13 65 0 59 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.12 65 0 150 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 -0.10 65 0 169 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 -0.08 64 0 185 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.06 65 0 196 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.05 65 0 177 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.04 65 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.03 65 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.02 66 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.03 -0.29 61 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.96 -0.27 75 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.86 -0.27 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.77 -0.27 73 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.65 -0.29 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.55 -0.30 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.32 -0.29 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.09 -0.29 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.86 -0.29 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.66 -0.26 63 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.42 -0.29 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.23 -0.26 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.04 -0.26 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.85 -0.26 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.68 -0.27 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.51 -0.26 58 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.38 -0.22 60 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.23 -0.23 59 0 2 0
29OCT26 8.25 C 1.11 1.11 1.11 1.11 -0.22 60 15 15 +15
29OCT26 8.50 C 1.04 1.04 1.04 1.00 -0.20 60 15 24 +9
29OCT26 8.75 C 0.00 0.00 0.00 0.90 -0.17 60 0 17 0
29OCT26 9.00 C 0.83 0.83 0.83 0.80 -0.17 60 1 4 -1
29OCT26 9.25 C 0.00 0.00 0.00 0.72 -0.18 61 0 21 0
29OCT26 9.50 C 0.74 0.74 0.74 0.64 -0.16 61 12 87 +12
29OCT26 9.75 C 0.00 0.00 0.00 0.58 -0.15 62 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.52 -0.13 62 0 6 0
29OCT26 10.50 C 0.00 0.00 0.00 0.42 -0.10 63 0 76 0
29OCT26 11.00 C 0.00 0.00 0.00 0.33 -0.08 63 0 179 0
29OCT26 11.50 C 0.00 0.00 0.00 0.25 -0.07 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.20 -0.05 63 0 2 0
27NOV26 5.75 C 0.00 0.00 0.00 2.93 -0.29 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.73 -0.27 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.52 -0.27 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.33 -0.27 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.15 -0.27 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.98 -0.25 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.82 -0.24 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.66 -0.25 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.53 -0.21 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.38 -0.23 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.26 -0.22 59 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.16 -0.20 60 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.06 -0.19 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.97 -0.18 60 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.88 -0.18 60 0 0 0
27NOV26 9.50 C 0.81 0.81 0.81 0.81 -0.18 61 10 10 +10
27NOV26 9.75 C 0.00 0.00 0.00 0.74 -0.16 61 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.67 -0.15 61 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.56 -0.12 62 0 1 0
27NOV26 11.00 C 0.54 0.54 0.54 0.46 -0.10 62 2 90 -2
27NOV26 11.50 C 0.00 0.00 0.00 0.37 -0.09 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.30 -0.08 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 4.19 -0.28 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.10 -0.24 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.01 -0.26 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.92 -0.28 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.82 -0.29 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.73 -0.26 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.64 -0.26 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.42 -0.26 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.21 -0.26 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.01 -0.27 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.81 -0.28 60 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.62 -0.27 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.43 -0.27 59 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.26 -0.26 59 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.11 -0.25 60 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.94 -0.25 59 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 -0.24 59 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.66 -0.23 59 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.54 -0.22 59 0 95 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 -0.21 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.30 -0.23 59 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 1.20 -0.19 59 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 -0.18 59 0 92 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 -0.17 59 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.95 -0.19 60 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.87 -0.18 60 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.81 -0.16 60 0 47 0
30DEC26 10.50 C 0.00 0.00 0.00 0.69 -0.14 61 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 -0.11 61 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 -0.09 61 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.42 -0.08 61 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.07 61 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.07 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.05 61 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.04 61 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.04 61 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.03 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.03 61 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.03 61 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.02 61 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.02 60 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 61 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 4.29 -0.28 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.20 -0.30 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.12 -0.29 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.03 -0.29 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.95 -0.29 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.87 -0.27 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.78 -0.27 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.59 -0.26 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.39 -0.26 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.20 -0.28 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.04 -0.27 60 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.87 -0.27 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.69 -0.27 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.54 -0.26 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.39 -0.25 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.24 -0.24 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.11 -0.23 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.98 -0.23 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 -0.22 58 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 -0.22 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.64 -0.21 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.54 -0.20 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 -0.19 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.36 -0.18 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.28 -0.18 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 -0.16 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 -0.13 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.01 -0.15 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 -0.14 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.80 -0.13 60 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 -0.12 59 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.62 -0.11 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 -0.09 60 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.09 59 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.09 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.08 59 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.40 -0.28 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.32 -0.29 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.24 -0.29 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.15 -0.30 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.07 -0.30 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.00 -0.29 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.93 -0.28 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.74 -0.28 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.56 -0.28 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.39 -0.27 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.22 -0.29 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.06 -0.27 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.91 -0.26 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.76 -0.26 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.62 -0.25 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.49 -0.25 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.36 -0.24 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.23 -0.24 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.12 -0.23 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.01 -0.23 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.91 -0.22 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.81 -0.21 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.74 -0.18 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.66 -0.17 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.58 -0.19 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.50 -0.19 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.43 -0.18 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.27 -0.20 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.16 -0.17 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.07 -0.13 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.97 -0.12 59 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.88 -0.11 59 0 31 0
TOTAL CALL 212 13,303 +165
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28AUG26 5.50 P 0.02 0.02 0.02 0.01 0.00 85 4 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 71 0 254 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 +0.01 73 0 167 0
28AUG26 6.75 P 0.05 0.05 0.05 0.06 +0.01 71 8 200 +8
28AUG26 7.00 P 0.00 0.00 0.00 0.09 +0.02 71 0 291 0
28AUG26 7.25 P 0.13 0.13 0.13 0.14 +0.04 72 5 50 0
28AUG26 7.50 P 0.13 0.15 0.13 0.19 +0.04 70 9 94 +5
28AUG26 7.75 P 0.26 0.26 0.26 0.27 +0.05 71 1 51 0
28AUG26 8.00 P 0.30 0.36 0.30 0.36 +0.08 71 7 94 0
28AUG26 8.25 P 0.00 0.00 0.00 0.47 +0.10 71 0 88 0
28AUG26 8.50 P 0.00 0.00 0.00 0.60 +0.11 72 0 61 0
28AUG26 8.75 P 0.00 0.00 0.00 0.75 +0.13 73 0 82 0
28AUG26 9.00 P 0.00 0.00 0.00 0.91 +0.14 73 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 1.06 +0.13 70 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.27 +0.17 74 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.48 +0.20 76 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 +0.21 77 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.15 +0.25 83 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 2.62 +0.28 89 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.09 +0.25 92 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.56 +0.27 92 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.04 +0.29 92 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.52 +0.28 87 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 67 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 66 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 67 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 66 0 203 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 64 0 198 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.02 64 0 1,052 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.03 65 0 101 0
29SEP26 7.00 P 0.22 0.22 0.22 0.23 +0.03 64 3 108 +3
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.05 64 0 172 0
29SEP26 7.50 P 0.38 0.38 0.38 0.38 +0.06 64 3 228 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 +0.08 65 0 77 0
29SEP26 8.00 P 0.53 0.53 0.53 0.59 +0.09 65 3 217 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 +0.11 65 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 +0.12 65 0 1,069 0
29SEP26 8.75 P 0.00 0.00 0.00 1.00 +0.14 66 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 +0.14 66 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 +0.16 67 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 +0.16 67 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.69 +0.19 68 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 +0.21 69 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 +0.21 70 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.73 +0.22 71 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.19 +0.23 74 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.64 +0.24 75 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.12 +0.27 77 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.56 +0.25 72 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.04 +0.28 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.53 +0.27 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.02 +0.26 73 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.52 +0.26 76 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.03 +0.29 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.51 +0.28 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.01 +0.26 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.52 +0.29 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.04 +0.26 103 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.51 +0.25 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.04 +0.32 109 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.54 +0.32 112 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.02 +0.27 106 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.54 +0.28 118 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.51 +0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.51 +0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.51 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.51 +0.26 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 +0.02 62 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 +0.03 63 0 25 0
29OCT26 6.25 P 0.00 0.00 0.00 0.17 +0.03 63 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.22 +0.04 62 0 670 0
29OCT26 6.75 P 0.27 0.27 0.26 0.27 +0.03 61 9 9 +9
29OCT26 7.00 P 0.00 0.00 0.00 0.34 +0.04 61 0 17 0
29OCT26 7.25 P 0.39 0.39 0.39 0.42 +0.05 61 14 29 +14
29OCT26 7.50 P 0.44 0.51 0.44 0.52 +0.07 62 45 90 +45
29OCT26 7.75 P 0.00 0.00 0.00 0.61 +0.07 61 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 0.74 +0.09 63 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.84 +0.08 61 0 0 0
29OCT26 8.50 P 0.94 1.01 0.94 1.00 +0.12 63 200 332 +200
29OCT26 8.75 P 0.00 0.00 0.00 1.15 +0.13 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.29 +0.13 62 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.47 +0.17 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.65 +0.17 64 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 1.84 +0.19 65 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.03 +0.20 65 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.43 +0.21 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.85 +0.24 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.27 +0.22 68 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.72 +0.24 69 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.15 +0.02 62 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.19 +0.02 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.25 +0.04 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.30 +0.03 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.37 +0.04 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.44 +0.04 60 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.53 +0.05 60 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.63 +0.06 61 0 9 0
27NOV26 7.75 P 0.00 0.00 0.00 0.74 +0.07 61 0 0 0
27NOV26 8.00 P 0.86 0.86 0.86 0.86 +0.08 61 20 20 +20
27NOV26 8.25 P 0.00 0.00 0.00 0.99 +0.10 61 0 0 0
27NOV26 8.50 P 1.13 1.13 1.13 1.14 +0.12 62 50 50 +50
27NOV26 8.75 P 0.00 0.00 0.00 1.28 +0.13 62 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.44 +0.12 62 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.61 +0.15 63 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.78 +0.18 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.96 +0.17 63 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.15 +0.18 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.54 +0.20 65 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.95 +0.21 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.37 +0.22 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.80 +0.22 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.01 60 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.01 61 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.01 61 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 +0.02 62 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.02 60 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.03 61 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.04 61 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.04 61 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.04 60 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.04 60 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 +0.05 60 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.05 60 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.06 60 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.06 60 0 16 0
30DEC26 8.00 P 0.98 0.98 0.98 0.98 +0.06 60 50 376 +50
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.08 60 0 67 0
30DEC26 8.50 P 1.26 1.26 1.26 1.26 +0.08 61 1 639 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.10 61 0 150 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.13 60 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 +0.10 61 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.90 +0.16 61 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 +0.17 62 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.26 +0.18 62 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.65 +0.20 63 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.04 +0.19 63 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 +0.23 64 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.88 +0.23 64 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.31 +0.23 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.76 +0.23 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.21 +0.25 65 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.67 +0.25 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.14 +0.25 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.61 +0.26 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.10 +0.27 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.58 +0.27 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.07 +0.28 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.56 +0.28 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.05 +0.27 71 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.54 +0.27 71 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.04 +0.30 73 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.54 +0.31 75 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.03 +0.28 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.54 +0.28 79 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.52 +0.26 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.53 +0.27 84 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.01 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 +0.02 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 +0.02 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 +0.02 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 +0.02 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 +0.03 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 +0.03 59 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 +0.04 60 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 +0.05 60 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.60 +0.05 59 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 +0.03 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.04 58 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 +0.07 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.07 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.11 +0.05 58 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 +0.09 58 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.38 +0.10 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 +0.08 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.67 +0.12 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 +0.10 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.99 +0.12 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 +0.14 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 +0.11 59 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 +0.16 59 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 +0.18 60 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.28 +0.18 61 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.68 +0.21 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.08 +0.20 61 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.50 +0.22 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.93 +0.23 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.36 +0.22 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.80 +0.23 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.26 +0.25 62 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 +0.01 58 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 +0.02 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.02 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 +0.02 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 +0.02 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 +0.03 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 +0.03 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 +0.04 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 +0.05 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 +0.05 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.67 +0.05 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.04 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.86 +0.04 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 +0.05 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.08 +0.05 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.20 +0.05 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.33 +0.09 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.46 +0.06 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 +0.07 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.75 +0.10 58 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.90 +0.11 58 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.03 +0.09 57 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 +0.11 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.36 +0.12 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.54 +0.13 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 +0.14 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.08 +0.17 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.45 +0.17 58 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.85 +0.17 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.24 +0.19 59 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.65 +0.19 59 0 0 0
TOTAL PUT 432 14,839 +404
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 6.955
28AUG26 4.70 C 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.97 -0.04 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.72 -0.05 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.30 -0.04 25 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 116 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 172 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.28 -0.03 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 -0.04 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 -0.04 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 -0.04 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.05 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.04 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 -0.03 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.97 -0.04 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 -0.04 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 -0.04 23 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.02 24 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 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 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.28 -0.04 60 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.18 -0.04 58 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.08 -0.04 55 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.98 -0.04 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.73 -0.05 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.48 -0.04 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.24 -0.03 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.97 -0.05 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.74 -0.04 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.52 -0.04 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.15 0.00 24 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 2.08 -0.04 50 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.98 -0.04 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.73 -0.05 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.48 -0.04 36 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.24 -0.03 33 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.97 -0.05 20 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.74 -0.04 22 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.53 -0.05 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 -0.04 21 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.01 23 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 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 2.28 -0.04 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 -0.04 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 -0.04 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 -0.04 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.05 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 -0.04 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 -0.03 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.97 -0.05 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.75 -0.04 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.03 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 -0.03 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.02 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.02 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 21 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 23 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.28 -0.04 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.18 -0.04 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.08 -0.04 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.98 -0.04 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.73 -0.05 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.48 -0.04 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.25 -0.03 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.00 -0.04 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.03 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.03 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.02 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 20 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 0.03 -0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 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 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.28 -0.04 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.18 -0.04 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.08 -0.04 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.98 -0.04 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.73 -0.05 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.50 -0.03 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.29 -0.02 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.09 -0.04 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.91 -0.04 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 0.00 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 -0.01 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 0.00 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.04 -0.01 21 0 0 0
TOTAL CALL 0 1,272 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 43 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 27 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 117 0
28AUG26 7.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 282 0
28AUG26 7.25 P 0.00 0.00 0.00 0.36 +0.03 26 5 58 -5
28AUG26 7.50 P 0.00 0.00 0.00 0.56 +0.03 24 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.80 +0.05 27 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.05 +0.05 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.31 +0.05 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.56 +0.05 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.81 +0.04 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.06 +0.05 62 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.31 +0.04 67 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.56 +0.05 72 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.81 +0.04 77 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.06 +0.05 82 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 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.02 23 0 35 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.03 23 5 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.03 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.22 +0.03 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.04 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 +0.04 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.19 +0.03 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 28 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 0.03 +0.01 25 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 +0.01 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 5 0
29OCT26 6.75 P 0.00 0.00 0.00 0.28 +0.03 23 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.42 +0.04 22 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.02 +0.04 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.24 +0.04 18 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.18 -0.01 20 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.29 0.00 20 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.60 +0.02 20 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.81 +0.03 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.02 +0.03 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.24 +0.03 17 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.71 +0.03 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 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.02 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.02 20 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.03 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.03 20 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.03 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.04 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 +0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 21 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.01 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.01 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 +0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 +0.03 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.03 19 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 +0.04 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 +0.04 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 +0.04 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.21 +0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.21 +0.05 0 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 0.02 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 +0.02 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 +0.02 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.77 +0.03 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.94 +0.03 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.13 +0.03 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 +0.04 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 +0.04 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 +0.03 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 +0.03 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
TOTAL PUT 10 1,926 -5
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$ 27.340
28AUG26 16.00 C 0.00 0.00 0.00 11.48 -1.17 127 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.91 -1.29 101 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.51 -1.19 120 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.03 -1.21 116 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.49 -1.22 104 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.04 -1.08 105 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.49 -1.23 92 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.98 -1.28 85 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.51 -1.28 84 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 6.52 -1.12 74 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 5.58 -1.18 69 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 4.60 -1.19 60 0 457 0
28AUG26 24.00 C 0.00 0.00 0.00 3.63 -1.20 51 0 444 0
28AUG26 25.00 C 2.80 2.80 2.80 2.84 -1.14 51 1 367 0
28AUG26 26.00 C 2.10 2.28 2.10 2.14 -1.15 51 6 315 -1
28AUG26 27.00 C 1.95 1.95 1.95 1.54 -0.97 50 1 447 0
28AUG26 28.00 C 1.50 1.50 1.05 1.07 -0.79 50 20 670 -8
28AUG26 29.00 C 1.02 1.04 0.83 0.75 -0.63 51 11 401 -7
28AUG26 30.00 C 0.75 0.80 0.52 0.51 -0.50 52 35 347 0
28AUG26 31.00 C 0.56 0.56 0.55 0.32 -0.41 51 32 510 0
28AUG26 32.00 C 0.38 0.38 0.38 0.20 -0.32 51 15 147 +15
28AUG26 33.00 C 0.27 0.27 0.27 0.12 -0.23 51 5 106 +5
28AUG26 34.00 C 0.00 0.00 0.00 0.07 -0.16 51 0 381 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 -0.11 51 0 191 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 -0.07 54 0 127 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 11.57 -1.25 87 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.08 -1.22 84 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.56 -1.15 77 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.08 -1.16 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.59 -1.14 72 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.04 -1.33 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.62 -1.10 66 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 8.17 -1.11 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.59 -1.26 56 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 6.60 -1.29 49 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 5.67 -1.29 47 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 4.85 -1.21 47 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 4.08 -1.13 47 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 3.38 -1.04 47 0 420 0
29SEP26 26.00 C 0.00 0.00 0.00 2.76 -0.96 47 0 485 0
29SEP26 27.00 C 0.00 0.00 0.00 2.18 -0.91 46 0 363 0
29SEP26 28.00 C 0.00 0.00 0.00 1.72 -0.74 46 0 512 0
29SEP26 29.00 C 0.00 0.00 0.00 1.34 -0.71 46 0 268 0
29SEP26 30.00 C 0.00 0.00 0.00 1.10 -0.53 48 0 248 0
29SEP26 31.00 C 0.00 0.00 0.00 0.84 -0.44 48 0 232 0
29SEP26 32.00 C 0.85 0.85 0.85 0.63 -0.40 48 15 235 0
29SEP26 33.00 C 0.68 0.68 0.53 0.47 -0.35 48 28 129 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.35 -0.28 48 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 -0.23 47 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.18 -0.19 47 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.14 47 0 3 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.10 48 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.08 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.06 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 11.11 -1.29 66 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.57 -1.34 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.09 -1.33 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.60 -1.30 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.22 -1.24 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.68 -1.20 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.27 -1.18 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.80 -1.22 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.85 -1.24 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.02 -1.15 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.12 -1.17 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.46 -1.05 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.74 -1.00 45 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.10 -0.98 44 0 45 0
29OCT26 27.00 C 2.67 2.67 2.67 2.61 -0.84 45 2 131 +2
29OCT26 28.00 C 0.00 0.00 0.00 2.17 -0.69 45 0 48 0
29OCT26 29.00 C 0.00 0.00 0.00 1.77 -0.63 45 0 44 0
29OCT26 30.00 C 0.00 0.00 0.00 1.48 -0.52 46 0 54 0
29OCT26 31.00 C 0.00 0.00 0.00 1.20 -0.48 46 0 101 0
29OCT26 32.00 C 0.00 0.00 0.00 0.96 -0.47 46 0 95 0
29OCT26 33.00 C 1.07 1.07 1.07 0.76 -0.42 45 2 132 0
29OCT26 34.00 C 0.00 0.00 0.00 0.60 -0.36 45 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.47 -0.31 45 0 4 0
29OCT26 36.00 C 0.00 0.00 0.00 0.37 -0.25 45 0 0 0
29OCT26 37.00 C 0.42 0.42 0.42 0.29 -0.21 45 30 30 +30
29OCT26 38.00 C 0.00 0.00 0.00 0.22 - 45 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 9.72 -1.33 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.35 -1.23 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.89 -1.22 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.35 -1.30 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.91 -1.28 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.04 -1.27 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.23 -1.19 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.54 -1.08 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.82 -1.04 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.14 -0.98 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.59 -0.90 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.04 -0.86 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.63 -0.73 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.21 -0.66 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 1.82 -0.65 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.62 -0.50 46 0 30 0
27NOV26 32.00 C 1.48 1.48 1.48 1.36 -0.49 46 15 30 +15
27NOV26 33.00 C 0.00 0.00 0.00 1.13 -0.47 46 0 50 0
27NOV26 34.00 C 0.00 0.00 0.00 0.94 -0.42 46 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.78 -0.37 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.64 -0.33 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.53 -0.28 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.43 - 46 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 11.77 -1.26 59 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.33 -1.24 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.83 -1.25 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.36 -1.26 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.94 -1.20 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.48 -1.22 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.04 -1.21 52 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 8.60 -1.21 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.17 -1.17 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.35 -1.16 49 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 6.57 -1.14 48 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 5.81 -1.12 47 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 5.16 -1.02 46 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 4.54 -0.95 46 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 3.99 -0.74 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 3.48 -0.69 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 2.97 -0.69 45 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 2.58 -0.62 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.29 -0.50 46 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 1.99 -0.43 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.75 -0.41 47 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 1.50 -0.36 46 0 40 0
30DEC26 34.00 C 0.00 0.00 0.00 1.29 -0.31 46 0 2 0
30DEC26 35.00 C 1.30 1.30 1.25 1.10 -0.27 46 3 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.94 -0.23 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.80 -0.20 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.68 -0.15 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 -0.12 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.49 -0.11 46 0 42 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 -0.11 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.35 -0.09 46 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 12.08 -1.25 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.45 -1.41 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.15 -1.26 51 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 10.75 -1.21 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.32 -1.21 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.90 -1.20 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.48 -1.20 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.06 -1.09 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.68 -1.05 48 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 7.90 -1.06 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 7.20 -1.02 46 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 6.52 -1.07 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 5.89 -1.03 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 5.32 -0.93 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.79 -0.89 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.25 -0.90 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.87 -0.80 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.47 -0.69 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 3.16 -0.59 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.83 -0.55 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.44 -0.69 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.23 -0.58 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.00 -0.50 45 0 20 0
30MAR27 35.00 C 2.05 2.05 2.05 1.78 -0.48 45 3 9 0
30MAR27 36.00 C 0.00 0.00 0.00 1.58 -0.44 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.40 -0.41 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.25 - 45 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 12.21 -1.35 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.78 -1.34 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.38 -1.31 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.96 -1.32 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.56 -1.31 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.18 -1.28 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.92 -1.14 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.53 -1.13 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.17 -1.11 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.45 -1.09 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.76 -1.08 46 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 7.13 -1.05 46 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 6.33 -1.22 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.89 -0.98 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 5.39 -0.88 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.93 -0.84 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.50 -0.75 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 4.13 -0.77 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.76 -0.74 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 3.44 -0.63 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.16 -0.65 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.90 -0.61 44 0 6 0
29JUN27 34.00 C 2.84 2.84 2.84 2.63 -0.57 44 1 0 -1
29JUN27 35.00 C 0.00 0.00 0.00 2.38 -0.55 44 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.18 -0.53 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.98 -0.51 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.78 - 44 0 0 -
TOTAL CALL 225 13,454 +65
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 356 0
28AUG26 21.00 P 0.05 0.05 0.05 0.02 +0.01 51 6 168 0
28AUG26 22.00 P 0.08 0.09 0.08 0.06 +0.02 52 17 226 0
28AUG26 23.00 P 0.00 0.00 0.00 0.12 +0.03 51 0 276 0
28AUG26 24.00 P 0.26 0.26 0.26 0.25 +0.08 51 3 134 0
28AUG26 25.00 P 0.38 0.40 0.38 0.44 +0.13 50 30 201 -19
28AUG26 26.00 P 0.65 0.75 0.64 0.77 +0.25 51 29 105 +29
28AUG26 27.00 P 1.02 1.09 1.02 1.20 +0.36 51 3 78 0
28AUG26 28.00 P 1.46 1.68 1.46 1.67 +0.41 49 3 52 +3
28AUG26 29.00 P 0.00 0.00 0.00 2.44 +0.63 54 0 3 0
28AUG26 30.00 P 0.00 0.00 0.00 3.11 +0.67 51 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 3.93 +0.87 51 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 4.79 +0.96 49 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.74 +1.00 51 0 1 0
28AUG26 34.00 P 0.00 0.00 0.00 6.67 +0.94 45 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.67 +1.05 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.70 +1.23 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.66 +1.17 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.66 - 0 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 67 0
29SEP26 20.00 P 0.10 0.10 0.10 0.08 +0.03 48 20 284 0
29SEP26 21.00 P 0.16 0.16 0.16 0.15 +0.05 48 4 300 +4
29SEP26 22.00 P 0.26 0.26 0.26 0.25 +0.07 47 2 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 +0.11 47 0 117 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 +0.15 47 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.24 47 0 176 0
29SEP26 26.00 P 1.11 1.30 1.11 1.30 +0.28 47 31 304 +30
29SEP26 27.00 P 1.55 1.55 1.55 1.77 +0.41 47 2 54 0
29SEP26 28.00 P 0.00 0.00 0.00 2.33 +0.50 48 0 185 0
29SEP26 29.00 P 0.00 0.00 0.00 2.97 +0.64 48 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.62 +0.62 47 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 4.37 +0.80 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.18 +0.89 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.02 +0.86 48 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 7.00 +0.94 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.89 +0.95 51 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 8.80 +1.09 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.77 +1.16 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.73 +1.20 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.67 +1.21 48 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.66 +1.24 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.66 +1.23 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.66 +1.28 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.66 +1.28 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.66 +1.28 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.66 +1.25 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.66 +1.25 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 5 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.17 +0.05 46 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.28 +0.08 46 0 15 0
29OCT26 22.00 P 0.43 0.43 0.43 0.43 +0.11 45 2 22 -2
29OCT26 23.00 P 0.00 0.00 0.00 0.65 +0.16 46 0 35 0
29OCT26 24.00 P 0.00 0.00 0.00 0.90 +0.20 45 0 32 0
29OCT26 25.00 P 0.00 0.00 0.00 1.25 +0.29 45 0 45 0
29OCT26 26.00 P 0.00 0.00 0.00 1.64 +0.34 45 0 98 0
29OCT26 27.00 P 0.00 0.00 0.00 2.13 +0.41 45 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 2.66 +0.46 45 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.35 +0.59 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.93 +0.57 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.65 +0.74 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.52 +0.91 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.36 +0.87 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.23 +1.01 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.97 +0.92 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.88 +1.01 46 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.79 +1.04 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.73 - 44 0 0 -
27NOV26 18.00 P 0.16 0.16 0.16 0.12 +0.03 46 2 2 +2
27NOV26 18.50 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.19 +0.04 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.25 +0.06 46 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.31 +0.07 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.47 +0.11 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.67 +0.15 46 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.92 +0.19 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.22 +0.23 46 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 1.59 +0.30 46 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.02 +0.35 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 2.51 +0.44 46 0 0 0
27NOV26 28.00 P 2.85 2.85 2.85 3.04 +0.47 45 15 15 +15
27NOV26 29.00 P 0.00 0.00 0.00 3.70 +0.56 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.26 +0.49 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.98 +0.69 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.76 +0.74 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.55 +0.77 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.38 +0.87 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.27 +0.95 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.11 +0.97 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.98 +0.96 46 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.95 - 48 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 +0.04 46 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.05 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.07 46 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 +0.08 46 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.10 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.12 46 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.14 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.46 +0.15 46 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 +0.19 46 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 +0.25 46 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 +0.30 46 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 +0.35 46 0 347 0
30DEC26 25.00 P 0.00 0.00 0.00 1.85 +0.36 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 2.32 +0.44 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 2.83 +0.51 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 3.47 +0.64 47 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 3.87 +0.52 44 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 4.56 +0.61 44 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 5.28 +0.66 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.03 +0.76 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 +0.77 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.61 +0.82 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.40 +0.78 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.30 +0.94 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.18 +0.94 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.05 +0.96 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.95 +0.99 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.85 +1.02 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.78 +1.08 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.71 +1.10 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 +0.05 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 +0.05 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 +0.06 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.07 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 +0.08 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.11 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.11 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.71 +0.14 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 +0.15 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.06 +0.18 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 +0.20 44 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.65 +0.25 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.02 +0.29 44 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.43 +0.31 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.89 +0.39 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.40 +0.40 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.96 +0.47 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.68 +0.65 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.14 +0.59 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.81 +0.60 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.53 +0.65 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.28 +0.68 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.05 +0.76 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.84 +0.79 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.65 +0.82 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.48 +0.79 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.40 - 44 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 0.37 +0.06 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 +0.05 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 +0.08 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.60 +0.08 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.69 +0.08 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.80 +0.11 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.92 +0.12 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.03 +0.12 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.18 +0.15 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.44 +0.14 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.75 +0.20 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.14 +0.28 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.54 +0.32 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.96 +0.36 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.44 +0.41 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.94 +0.44 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.54 +0.45 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.12 +0.48 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.77 +0.56 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.43 +0.61 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.16 +0.68 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.78 +0.61 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 8.53 +0.71 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.29 +0.67 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.08 +0.75 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.94 +0.84 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.74 - 43 0 0 -
TOTAL PUT 169 7,188 +62
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$ 44.240
07AUG26 32.00 C 0.00 0.00 0.00 12.24 -1.25 0 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 11.74 -1.25 0 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 11.24 -1.25 0 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 10.74 -1.25 0 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 10.24 -1.25 0 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 9.74 -1.25 0 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 9.24 -1.25 0 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 8.74 -1.25 0 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 8.24 -1.25 0 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 7.74 -1.25 0 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 7.24 -1.25 0 0 0 0
07AUG26 37.50 C 0.00 0.00 0.00 6.74 -1.25 0 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 6.24 -1.25 0 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 5.74 -1.25 0 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 5.24 -1.25 0 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 4.74 -1.25 0 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 4.24 -1.25 0 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 3.74 -1.25 0 0 60 0
07AUG26 41.00 C 0.00 0.00 0.00 3.25 -1.24 65 0 89 0
07AUG26 41.50 C 0.00 0.00 0.00 2.75 -1.24 56 0 137 0
07AUG26 42.00 C 0.00 0.00 0.00 2.26 -1.24 54 0 76 0
07AUG26 42.50 C 0.00 0.00 0.00 1.79 -1.22 55 0 985 0
07AUG26 43.00 C 2.10 2.10 2.10 1.30 -1.26 45 8 329 0
07AUG26 43.50 C 0.00 0.00 0.00 0.91 -1.12 48 0 159 0
07AUG26 44.00 C 1.03 1.03 1.03 0.58 -1.05 48 2 1,521 0
07AUG26 44.50 C 0.84 0.84 0.32 0.36 -0.91 51 45 464 +20
07AUG26 45.00 C 0.71 0.85 0.16 0.22 -0.74 54 183 711 -60
07AUG26 45.50 C 0.38 0.42 0.10 0.12 -0.59 56 93 341 +40
07AUG26 46.00 C 0.23 0.42 0.06 0.07 -0.45 59 87 389 -35
07AUG26 46.50 C 0.16 0.16 0.15 0.05 -0.34 65 23 377 -15
07AUG26 47.00 C 0.11 0.11 0.01 0.03 -0.25 68 49 460 -5
07AUG26 47.50 C 0.00 0.00 0.00 0.02 -0.19 72 0 327 0
07AUG26 48.00 C 0.03 0.03 0.02 0.01 -0.14 72 15 161 -10
07AUG26 48.50 C 0.00 0.00 0.00 0.01 -0.10 80 0 103 0
07AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.07 88 0 51 0
07AUG26 49.50 C 0.00 0.00 0.00 0.01 -0.05 95 0 75 0
07AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.03 102 0 84 0
07AUG26 51.00 C 0.00 0.00 0.00 0.01 -0.02 116 0 107 0
07AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.01 130 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
07AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 10.90 -1.10 114 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 10.40 -1.21 109 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 9.88 -1.16 101 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 9.40 -1.11 99 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 8.89 -1.12 93 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 8.39 -1.12 88 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 7.91 -1.10 86 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 7.46 -1.05 87 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 6.97 -1.03 83 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 6.26 -1.25 0 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 5.77 -1.24 38 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 5.27 -1.25 34 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 4.78 -1.25 36 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 4.29 -1.25 35 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 3.82 -1.25 37 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 3.42 -1.18 43 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 3.00 -1.15 43 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 2.60 -1.05 44 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 2.22 -0.98 43 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 1.85 -1.00 42 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 1.54 -0.96 43 0 0 0
14AUG26 44.00 C 1.69 1.78 1.20 1.27 -0.89 43 17 11 +6
14AUG26 44.50 C 0.00 0.00 0.00 1.06 -0.85 44 0 17 0
14AUG26 45.00 C 1.31 1.31 1.15 0.86 -0.72 45 103 503 +100
14AUG26 45.50 C 1.08 1.08 0.82 0.69 -0.65 45 56 29 -42
14AUG26 46.00 C 1.07 1.07 0.54 0.55 -0.58 46 12 59 0
14AUG26 46.50 C 0.89 0.89 0.42 0.43 -0.52 46 15 35 -5
14AUG26 47.00 C 0.52 0.57 0.36 0.34 -0.45 46 8 94 -1
14AUG26 47.50 C 0.28 0.28 0.28 0.27 -0.39 47 5 75 +5
14AUG26 48.00 C 0.45 0.45 0.20 0.21 -0.33 48 98 168 +31
14AUG26 48.50 C 0.00 0.00 0.00 0.16 -0.28 48 0 30 0
14AUG26 49.00 C 0.21 0.21 0.21 0.12 -0.24 48 15 65 +15
14AUG26 49.50 C 0.18 0.18 0.12 0.09 -0.21 48 16 45 +15
14AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.17 49 0 106 0
14AUG26 51.00 C 0.00 0.00 0.00 0.04 -0.12 50 0 89 0
14AUG26 52.00 C 0.00 0.00 0.00 0.02 -0.09 50 0 87 0
14AUG26 53.00 C 0.07 0.07 0.04 0.01 -0.06 50 70 133 +70
14AUG26 54.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 27.77 -1.24 120 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 27.27 -1.24 86 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 26.77 -1.24 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 26.27 -1.24 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 25.92 -1.15 188 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 25.42 -1.10 182 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 24.82 -1.29 149 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 24.35 -1.25 155 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 23.34 -1.18 142 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 22.28 -1.24 88 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 21.30 -1.24 108 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 20.28 -1.24 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 19.28 -1.33 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 18.35 -1.18 105 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.34 -1.19 96 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.29 -1.24 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.35 -1.25 85 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.46 -1.08 95 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.39 -1.27 79 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.52 -1.21 87 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.31 -1.24 49 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 10.40 -1.24 62 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.54 -1.03 68 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 8.41 -1.12 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.69 -0.87 63 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.60 -1.10 52 0 436 0
28AUG26 39.00 C 0.00 0.00 0.00 5.76 -0.89 52 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.97 -1.06 52 0 265 0
28AUG26 41.00 C 0.00 0.00 0.00 4.23 -1.00 52 0 949 0
28AUG26 42.00 C 0.00 0.00 0.00 3.57 -0.85 52 0 1,982 0
28AUG26 43.00 C 3.10 3.10 2.89 2.90 -0.89 51 22 2,888 -17
28AUG26 44.00 C 2.91 2.91 2.37 2.40 -0.79 51 51 3,201 -25
28AUG26 45.00 C 2.38 2.38 1.95 1.98 -0.76 52 23 7,507 +11
28AUG26 46.00 C 0.00 0.00 0.00 1.66 -0.60 54 0 2,120 0
28AUG26 47.00 C 1.66 1.67 1.30 1.30 -0.59 53 61 2,067 +31
28AUG26 48.00 C 1.35 1.38 1.06 1.09 -0.49 55 75 3,401 +3
28AUG26 49.00 C 1.10 1.13 0.85 0.88 -0.42 56 146 1,205 +37
28AUG26 50.00 C 1.07 1.07 0.69 0.69 -0.39 56 215 3,152 -29
28AUG26 52.50 C 0.53 0.54 0.44 0.40 -0.28 58 108 2,170 +27
28AUG26 55.00 C 0.40 0.40 0.26 0.23 -0.20 60 96 4,482 +23
28AUG26 57.50 C 0.20 0.20 0.19 0.13 -0.14 61 21 2,274 -21
28AUG26 60.00 C 0.14 0.14 0.12 0.07 -0.12 62 20 1,531 0
28AUG26 62.50 C 0.09 0.09 0.09 0.04 -0.08 63 19 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.06 67 0 1,866 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.04 69 0 517 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.04 68 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.03 73 0 1,238 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 27.81 -1.24 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 27.31 -1.24 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 26.82 -1.24 82 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 26.32 -1.24 75 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 25.92 -1.15 113 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.42 -1.14 109 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.82 -1.29 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.35 -1.25 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 23.34 -1.23 72 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 22.34 -1.24 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.34 -1.24 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.34 -1.25 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.35 -1.26 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.35 -1.25 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.34 -1.26 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.67 -1.06 79 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.69 -0.92 75 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.66 -1.09 68 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.68 -0.99 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.65 -1.16 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.65 -1.21 53 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 10.90 -0.94 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.99 -0.94 56 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.93 -1.07 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.09 -1.06 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.29 -1.02 49 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 6.53 -1.00 48 0 33 0
29SEP26 40.00 C 0.00 0.00 0.00 5.88 -0.98 49 0 523 0
29SEP26 41.00 C 0.00 0.00 0.00 5.19 -0.90 49 0 672 0
29SEP26 42.00 C 0.00 0.00 0.00 4.58 -0.87 48 0 1,235 0
29SEP26 43.00 C 4.40 4.40 3.97 3.98 -0.87 48 10 1,437 +4
29SEP26 44.00 C 0.00 0.00 0.00 3.56 -0.72 49 0 1,784 0
29SEP26 45.00 C 3.41 3.41 3.41 3.15 -0.71 50 17 9,647 +17
29SEP26 46.00 C 0.00 0.00 0.00 2.73 -0.66 50 0 1,657 0
29SEP26 47.00 C 2.60 2.60 2.40 2.39 -0.64 50 7 7,888 +7
29SEP26 48.00 C 2.16 2.16 2.11 2.09 -0.57 50 20 2,453 +20
29SEP26 49.00 C 2.18 2.18 1.82 1.82 -0.51 51 75 7,193 +9
29SEP26 50.00 C 1.83 1.83 1.55 1.56 -0.49 51 201 3,763 +147
29SEP26 52.50 C 1.28 1.32 1.10 1.11 -0.37 52 100 4,237 0
29SEP26 55.00 C 0.83 0.83 0.80 0.82 -0.25 54 48 4,013 +12
29SEP26 57.50 C 0.58 0.58 0.58 0.58 -0.20 55 3 1,810 -3
29SEP26 60.00 C 0.44 0.44 0.43 0.41 -0.18 56 10 4,193 -8
29SEP26 62.50 C 0.00 0.00 0.00 0.30 -0.14 57 0 1,208 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 -0.11 57 0 4,367 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.09 58 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.07 59 0 3,869 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.05 61 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 691 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.03 62 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.03 63 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.02 64 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
29OCT26 16.50 C 0.00 0.00 0.00 27.85 -1.24 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 27.35 -1.25 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 26.86 -1.24 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 26.36 -1.24 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 25.92 -1.19 83 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 25.42 -1.19 80 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 24.87 -1.24 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 24.37 -1.25 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 23.38 -1.24 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 22.39 -1.24 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 21.40 -1.24 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 20.41 -1.24 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 19.43 -1.23 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 18.52 -1.21 59 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.53 -1.27 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.67 -1.12 60 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.69 -1.14 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.66 -1.20 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.82 -1.04 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.91 -1.04 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.15 -0.88 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.24 -0.92 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.24 -1.06 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.41 -1.07 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.64 -1.03 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.12 -0.79 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.33 -0.93 50 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 6.57 -1.06 48 0 302 0
29OCT26 41.00 C 0.00 0.00 0.00 5.91 -1.00 48 0 426 0
29OCT26 42.00 C 0.00 0.00 0.00 5.35 -0.86 48 0 877 0
29OCT26 43.00 C 0.00 0.00 0.00 4.90 -0.81 49 0 954 0
29OCT26 44.00 C 0.00 0.00 0.00 4.34 -0.85 48 0 919 0
29OCT26 45.00 C 3.88 3.88 3.88 3.90 -0.79 48 10 2,952 +10
29OCT26 46.00 C 0.00 0.00 0.00 3.54 -0.71 49 0 626 0
29OCT26 47.00 C 3.35 3.35 3.35 3.19 -0.64 49 2 814 -2
29OCT26 48.00 C 2.87 2.87 2.87 2.86 -0.65 49 15 712 0
29OCT26 49.00 C 2.80 2.91 2.65 2.58 -0.56 50 60 656 -39
29OCT26 50.00 C 2.54 2.62 2.32 2.32 -0.52 50 295 2,748 -61
29OCT26 52.50 C 1.98 1.98 1.80 1.78 -0.42 51 78 1,068 +63
29OCT26 55.00 C 1.52 1.52 1.37 1.39 -0.33 52 14 656 -10
29OCT26 57.50 C 0.00 0.00 0.00 1.09 -0.26 53 0 268 0
29OCT26 60.00 C 0.97 1.05 0.87 0.86 -0.20 54 108 388 +14
29OCT26 62.50 C 0.00 0.00 0.00 0.68 -0.16 55 0 230 0
29OCT26 65.00 C 0.56 0.56 0.56 0.55 -0.13 56 30 61 +30
29OCT26 67.50 C 0.00 0.00 0.00 0.44 -0.12 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.37 -0.08 59 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 0.31 -0.05 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.26 -0.04 61 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.22 -0.02 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.19 -0.01 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.16 -0.01 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.14 0.00 65 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.13 +0.01 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.11 +0.01 67 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.10 +0.01 69 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.09 +0.01 70 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.08 +0.01 70 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.07 +0.01 71 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.06 +0.01 72 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.05 +0.01 72 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.04 +0.01 71 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.03 +0.01 71 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 27.89 -1.24 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 27.39 -1.24 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 26.90 -1.24 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 26.40 -1.24 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 25.92 -1.23 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 25.42 -1.23 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 24.92 -1.24 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 24.42 -1.24 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 23.43 -1.24 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 22.44 -1.25 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 21.80 -0.90 77 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 20.64 -1.08 63 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 19.87 -0.89 70 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 18.74 -1.06 60 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 17.76 -1.09 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 16.89 -1.01 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 15.95 -1.02 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 14.98 -1.08 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 14.15 -1.00 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.21 -1.05 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.36 -1.05 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.48 -1.09 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.87 -0.88 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.08 -0.90 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.32 -0.92 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.62 -0.89 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.95 -0.88 50 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.29 -0.87 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.65 -0.89 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.12 -0.83 49 0 40 0
27NOV26 43.00 C 0.00 0.00 0.00 5.54 -0.87 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.18 -0.73 49 0 35 0
27NOV26 45.00 C 5.00 5.21 5.00 4.79 -0.67 50 60 217 +15
27NOV26 46.00 C 4.75 4.75 4.52 4.36 -0.69 50 30 120 0
27NOV26 47.00 C 4.40 4.40 4.32 3.98 -0.64 50 30 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.65 -0.61 50 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 3.34 -0.57 50 0 75 0
27NOV26 50.00 C 0.00 0.00 0.00 3.07 -0.53 51 0 306 0
27NOV26 52.50 C 2.59 2.60 2.59 2.48 -0.44 51 21 66 +6
27NOV26 55.00 C 2.18 2.18 2.05 1.98 -0.41 52 415 421 +340
27NOV26 57.50 C 0.00 0.00 0.00 1.62 -0.31 53 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 1.33 -0.25 54 0 20 0
27NOV26 62.50 C 0.00 0.00 0.00 1.08 -0.19 54 0 42 0
27NOV26 65.00 C 0.00 0.00 0.00 0.88 -0.15 55 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.71 -0.12 55 0 0 0
27NOV26 70.00 C 0.67 0.67 0.67 0.58 -0.09 56 160 410 +160
27NOV26 72.50 C 0.00 0.00 0.00 0.48 -0.07 56 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.40 -0.05 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.33 -0.04 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.28 -0.02 58 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.23 -0.02 58 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.20 -0.01 59 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.17 0.00 60 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.14 0.00 60 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.12 0.00 60 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.11 +0.01 61 0 77 0
27NOV26 97.50 C 0.00 0.00 0.00 0.10 +0.01 62 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.08 0.00 62 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.07 0.00 63 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.06 0.00 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 0.00 63 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 0.00 62 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 27.93 -1.24 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 27.44 -1.24 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 26.95 -1.24 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 26.45 -1.24 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 25.96 -1.24 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 25.47 -1.24 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 24.98 -1.24 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 24.48 -1.25 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 23.50 -1.25 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.65 -1.05 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.92 -0.90 70 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.82 -1.05 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.87 -1.06 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.01 -0.96 61 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.06 -0.99 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.21 -0.95 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.25 -0.98 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.44 -0.90 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.57 -0.89 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.74 -0.87 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.93 -0.85 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.08 -0.91 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.31 -0.89 51 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 10.34 -1.13 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.89 -0.84 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.21 -0.85 50 0 1 0
30DEC26 39.00 C 8.84 8.84 8.84 8.35 -1.28 48 1 164 +1
30DEC26 40.00 C 0.00 0.00 0.00 7.93 -0.80 49 0 2,521 0
30DEC26 41.00 C 0.00 0.00 0.00 7.29 -1.14 49 0 414 0
30DEC26 42.00 C 0.00 0.00 0.00 6.77 -0.84 49 0 3,004 0
30DEC26 43.00 C 0.00 0.00 0.00 6.29 -0.77 49 0 677 0
30DEC26 44.00 C 0.00 0.00 0.00 5.88 -0.71 49 0 393 0
30DEC26 45.00 C 5.41 5.41 5.41 5.43 -0.78 49 10 9,334 0
30DEC26 46.00 C 0.00 0.00 0.00 5.04 -0.67 49 0 413 0
30DEC26 47.00 C 0.00 0.00 0.00 4.63 -0.69 49 0 4,095 0
30DEC26 48.00 C 0.00 0.00 0.00 4.29 -0.67 49 0 1,963 0
30DEC26 49.00 C 0.00 0.00 0.00 3.97 -0.63 50 0 2,815 0
30DEC26 50.00 C 3.80 3.80 3.72 3.67 -0.59 50 3 3,304 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.06 -0.50 50 0 2,377 0
30DEC26 55.00 C 2.70 2.70 2.70 2.54 -0.43 51 2 7,713 0
30DEC26 57.50 C 0.00 0.00 0.00 2.13 -0.37 52 0 2,458 0
30DEC26 60.00 C 1.78 1.78 1.78 1.79 -0.31 52 50 7,353 0
30DEC26 62.50 C 1.53 1.53 1.53 1.52 -0.25 53 1 776 0
30DEC26 65.00 C 1.46 1.46 1.32 1.29 -0.22 54 55 1,515 -3
30DEC26 67.50 C 1.09 1.09 1.09 1.10 -0.19 55 80 999 +80
30DEC26 70.00 C 0.00 0.00 0.00 0.94 -0.15 55 0 1,783 0
30DEC26 72.50 C 0.00 0.00 0.00 0.82 -0.14 56 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.73 -0.11 57 0 2,359 0
30DEC26 77.50 C 0.00 0.00 0.00 0.63 -0.10 58 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.55 -0.09 58 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.49 -0.07 59 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.43 -0.06 60 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.38 -0.05 60 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.34 -0.04 61 0 144 0
30DEC26 92.50 C 0.00 0.00 0.00 0.30 -0.04 61 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.27 -0.04 62 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.25 -0.02 63 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.03 63 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.20 -0.02 64 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.19 -0.01 64 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.17 -0.02 65 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 -0.01 66 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.01 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.01 67 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.13 -0.01 67 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.12 -0.01 68 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.11 -0.01 68 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.10 -0.01 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 -0.01 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.08 -0.01 69 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.07 -0.01 69 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.06 -0.01 68 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.05 -0.01 68 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.04 -0.01 67 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 28.06 -1.30 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 27.58 -1.30 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 27.09 -1.31 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 26.61 -1.32 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 26.13 -1.32 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 25.65 -1.33 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 25.49 -0.99 66 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 25.03 -0.99 65 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 24.08 -1.08 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.18 -1.10 62 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.30 -0.92 61 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.32 -1.05 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.42 -0.96 57 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.53 -0.95 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.67 -0.95 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.83 -0.96 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.00 -0.91 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.19 -0.97 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.40 -0.96 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.46 -1.05 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.76 -1.07 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.23 -0.79 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.40 -0.99 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.84 -0.81 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.20 -0.77 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.58 -0.82 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.79 -1.01 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.24 -0.97 48 0 107 0
30MAR27 41.00 C 0.00 0.00 0.00 8.73 -0.93 48 0 135 0
30MAR27 42.00 C 0.00 0.00 0.00 8.58 -0.56 51 0 215 0
30MAR27 43.00 C 8.12 8.12 8.12 7.83 -0.82 49 21 411 -21
30MAR27 44.00 C 0.00 0.00 0.00 7.39 -0.81 49 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 7.07 -0.70 49 0 6,556 0
30MAR27 46.00 C 0.00 0.00 0.00 6.88 -0.33 51 0 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 6.24 -0.71 49 0 2,124 0
30MAR27 48.00 C 0.00 0.00 0.00 5.96 -0.62 50 0 1,416 0
30MAR27 49.00 C 0.00 0.00 0.00 5.57 -0.66 49 0 244 0
30MAR27 50.00 C 0.00 0.00 0.00 5.27 -0.63 50 0 356 0
30MAR27 52.50 C 0.00 0.00 0.00 4.59 -0.57 50 0 1,724 0
30MAR27 55.00 C 0.00 0.00 0.00 4.04 -0.48 51 0 3,399 0
30MAR27 57.50 C 3.80 3.80 3.80 3.56 -0.40 51 1 2,261 0
30MAR27 60.00 C 3.25 3.25 3.22 3.15 -0.37 52 36 613 +1
30MAR27 62.50 C 0.00 0.00 0.00 2.80 -0.34 53 0 687 0
30MAR27 65.00 C 0.00 0.00 0.00 2.50 -0.31 53 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 2.24 -0.29 54 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 2.07 -0.28 55 0 123 0
30MAR27 72.50 C 0.00 0.00 0.00 1.82 -0.31 55 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 1.64 -0.30 56 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.50 -0.27 56 0 80 0
30MAR27 80.00 C 0.00 0.00 0.00 1.37 -0.21 57 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.25 -0.20 57 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 1.15 -0.23 58 0 191 0
30MAR27 87.50 C 0.00 0.00 0.00 1.06 -0.22 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.98 -0.18 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.92 -0.16 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.85 -0.17 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.80 -0.16 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.75 -0.15 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.71 -0.14 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.67 -0.14 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.63 -0.14 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.60 -0.14 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.57 -0.14 64 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.55 -0.13 65 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 28.23 -1.24 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 27.75 -1.25 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 27.28 -1.25 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 26.82 -1.24 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 26.35 -1.24 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 25.89 -1.24 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 25.49 -1.18 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 25.03 -1.18 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 24.08 -1.22 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 23.18 -1.23 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 22.30 -1.23 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 21.45 -1.22 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 20.61 -1.22 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.79 -1.21 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.99 -1.21 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.21 -1.19 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.46 -1.18 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.72 -1.17 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.01 -1.15 50 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 15.33 -1.13 50 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 14.65 -1.13 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.19 -0.84 51 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 13.58 -0.90 51 0 112 0
29JUN27 36.00 C 0.00 0.00 0.00 12.92 -0.89 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.33 -0.89 50 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 11.75 -0.81 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.00 -1.02 49 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 10.49 -0.96 49 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.00 -0.94 49 0 84 0
29JUN27 42.00 C 0.00 0.00 0.00 9.53 -0.92 49 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 9.15 -0.83 49 0 163 0
29JUN27 44.00 C 0.00 0.00 0.00 8.74 -0.83 49 0 72 0
29JUN27 45.00 C 0.00 0.00 0.00 8.33 -0.81 49 0 483 0
29JUN27 46.00 C 0.00 0.00 0.00 7.95 -0.76 49 0 63 0
29JUN27 47.00 C 0.00 0.00 0.00 7.59 -0.74 49 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 7.15 -0.91 49 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 6.94 -0.69 50 0 183 0
29JUN27 50.00 C 6.88 6.88 6.88 6.70 -0.58 50 1 165 0
29JUN27 52.50 C 0.00 0.00 0.00 5.90 -0.69 50 0 97 0
29JUN27 55.00 C 0.00 0.00 0.00 5.26 -0.66 50 0 292 0
29JUN27 57.50 C 0.00 0.00 0.00 4.70 -0.56 51 0 336 0
29JUN27 60.00 C 4.26 4.26 4.26 4.19 -0.59 51 2 112 -2
29JUN27 62.50 C 0.00 0.00 0.00 3.73 -0.54 51 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 3.29 -0.63 51 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 2.95 -0.60 51 0 69 0
29JUN27 70.00 C 3.00 3.00 3.00 2.61 -0.58 51 1 208 0
29JUN27 72.50 C 0.00 0.00 0.00 2.32 -0.59 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.08 -0.53 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.84 -0.60 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.65 -0.58 51 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 1.48 -0.58 51 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 1.32 -0.54 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.17 -0.58 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.06 -0.58 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.95 -0.57 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.85 -0.56 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.80 -0.52 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.75 -0.49 52 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.71 -0.42 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.67 -0.42 53 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 0.63 -0.38 54 0 32 0
29JUN27 110.00 C 0.00 0.00 0.00 0.60 -0.35 54 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.57 -0.33 55 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.55 -0.30 55 0 0 0
TOTAL CALL 3,860 243,999 +957
07AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
07AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
07AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
07AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 156 0 11 0
07AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
07AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
07AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 17 0
07AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 129 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
07AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 159 0
07AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 78 0 74 0
07AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 175 0
07AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 59 0 239 0
07AUG26 42.00 P 0.03 0.03 0.03 0.03 +0.02 61 2 552 -2
07AUG26 42.50 P 0.00 0.00 0.00 0.05 +0.02 56 0 558 0
07AUG26 43.00 P 0.08 0.12 0.06 0.10 +0.04 53 54 253 +44
07AUG26 43.50 P 0.10 0.22 0.10 0.20 +0.09 52 215 492 +186
07AUG26 44.00 P 0.30 0.36 0.20 0.34 +0.14 49 79 279 +28
07AUG26 44.50 P 0.30 0.65 0.30 0.63 +0.30 53 35 1,125 -2
07AUG26 45.00 P 0.64 0.82 0.50 0.98 +0.46 55 49 1,060 -10
07AUG26 45.50 P 0.00 0.00 0.00 1.39 +0.63 58 0 50 0
07AUG26 46.00 P 0.00 0.00 0.00 1.89 +0.80 72 0 80 0
07AUG26 46.50 P 0.00 0.00 0.00 2.37 +0.92 80 10 41 0
07AUG26 47.00 P 0.00 0.00 0.00 2.83 +0.97 82 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 3.30 +1.02 83 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 3.80 +1.05 92 10 5 0
07AUG26 48.50 P 0.00 0.00 0.00 4.30 +1.08 101 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 4.79 +1.17 105 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 5.29 +1.09 114 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 5.79 +1.18 122 0 0 0
07AUG26 51.00 P 0.00 0.00 0.00 6.79 +1.15 138 0 0 0
07AUG26 52.00 P 0.00 0.00 0.00 7.79 +1.15 154 0 0 0
07AUG26 53.00 P 0.00 0.00 0.00 8.79 +1.16 169 0 0 0
07AUG26 54.00 P 0.00 0.00 0.00 9.79 +1.16 183 0 0 0
07AUG26 55.00 P 0.00 0.00 0.00 10.79 +1.16 197 0 0 0
07AUG26 56.00 P 0.00 0.00 0.00 11.79 +1.16 211 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 12.79 +1.16 225 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 13.79 +1.16 238 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 14.79 +1.16 251 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 15.79 +1.16 264 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 16.79 +1.16 275 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 38.50 P 0.03 0.03 0.03 0.01 0.00 41 100 110 +100
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 39.50 P 0.06 0.06 0.06 0.02 0.00 38 20 20 +20
14AUG26 40.00 P 0.10 0.10 0.10 0.03 -0.01 37 28 30 +28
14AUG26 40.50 P 0.08 0.12 0.08 0.06 0.00 38 27 47 +27
14AUG26 41.00 P 0.14 0.18 0.14 0.10 0.00 38 24 69 +24
14AUG26 41.50 P 0.23 0.23 0.23 0.17 +0.03 39 25 104 0
14AUG26 42.00 P 0.26 0.33 0.26 0.28 +0.07 41 21 81 +5
14AUG26 42.50 P 0.39 0.46 0.39 0.42 +0.12 42 21 137 +21
14AUG26 43.00 P 0.46 0.60 0.41 0.60 +0.19 43 57 130 +38
14AUG26 43.50 P 0.59 0.80 0.59 0.81 +0.26 44 21 123 +17
14AUG26 44.00 P 0.85 1.05 0.74 1.04 +0.32 44 16 119 0
14AUG26 44.50 P 1.11 1.37 1.11 1.37 +0.45 47 4 32 0
14AUG26 45.00 P 1.12 1.67 1.12 1.67 +0.52 48 77 103 +67
14AUG26 45.50 P 0.00 0.00 0.00 1.94 +0.53 46 0 33 0
14AUG26 46.00 P 0.00 0.00 0.00 2.31 +0.61 47 0 15 0
14AUG26 46.50 P 0.00 0.00 0.00 2.70 +0.68 47 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 3.11 +0.81 48 0 2 0
14AUG26 47.50 P 0.00 0.00 0.00 3.53 +0.81 49 0 0 0
14AUG26 48.00 P 3.22 3.32 3.22 3.98 +0.86 50 2 1 +1
14AUG26 48.50 P 3.50 4.30 3.50 4.44 +0.91 51 6 3 +1
14AUG26 49.00 P 0.00 0.00 0.00 4.85 +0.88 47 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 5.32 +0.92 47 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 5.80 +0.97 47 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 6.79 +1.13 52 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 7.79 +1.15 57 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 8.79 +1.16 63 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 9.79 +1.16 68 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 10.79 +1.06 74 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 11.79 +1.13 79 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 12.79 +1.12 84 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 13.80 +1.17 91 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 14.79 +1.12 93 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 15.82 +1.09 106 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 16.79 +1.16 102 0 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 0.00 144 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 121 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 270 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 114 0
28AUG26 32.00 P 0.05 0.05 0.05 0.01 0.00 53 35 125 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 231 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 608 0
28AUG26 35.00 P 0.11 0.13 0.11 0.07 +0.04 53 55 5,829 -40
28AUG26 36.00 P 0.17 0.17 0.14 0.11 +0.05 52 21 1,309 -10
28AUG26 37.00 P 0.21 0.21 0.20 0.19 +0.08 52 103 755 +53
28AUG26 38.00 P 0.32 0.34 0.32 0.30 +0.11 52 69 1,577 -15
28AUG26 39.00 P 0.42 0.47 0.41 0.46 +0.15 52 111 2,145 +36
28AUG26 40.00 P 0.56 0.72 0.56 0.68 +0.20 53 81 1,874 +11
28AUG26 41.00 P 0.80 0.94 0.80 0.95 +0.25 53 39 1,784 +17
28AUG26 42.00 P 0.97 1.33 0.97 1.30 +0.32 53 147 4,561 +15
28AUG26 43.00 P 1.48 1.68 1.46 1.70 +0.36 53 54 3,948 -9
28AUG26 44.00 P 1.96 2.22 1.82 2.22 +0.46 54 96 3,902 +1
28AUG26 45.00 P 2.40 2.45 2.40 2.74 +0.50 54 5 2,736 +5
28AUG26 46.00 P 3.15 3.25 3.15 3.39 +0.60 55 28 3,211 -14
28AUG26 47.00 P 3.62 3.62 3.62 4.03 +0.65 54 15 2,421 0
28AUG26 48.00 P 4.48 4.80 4.48 4.80 +0.70 56 13 1,792 +5
28AUG26 49.00 P 0.00 0.00 0.00 5.60 +0.77 57 0 1,271 0
28AUG26 50.00 P 0.00 0.00 0.00 6.43 +0.83 58 0 739 0
28AUG26 52.50 P 0.00 0.00 0.00 8.65 +0.95 60 0 406 0
28AUG26 55.00 P 0.00 0.00 0.00 11.01 +1.02 64 0 476 0
28AUG26 57.50 P 0.00 0.00 0.00 13.41 +1.19 67 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 15.85 +1.07 70 0 94 0
28AUG26 62.50 P 0.00 0.00 0.00 18.26 +1.02 0 0 35 0
28AUG26 65.00 P 0.00 0.00 0.00 20.88 +1.25 88 0 6,371 0
28AUG26 67.50 P 0.00 0.00 0.00 23.26 +1.23 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.76 +1.12 0 0 8 0
28AUG26 72.50 P 0.00 0.00 0.00 28.38 +1.36 108 0 4 0
28AUG26 75.00 P 0.00 0.00 0.00 30.76 +1.24 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 33.37 +1.35 118 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 35.76 +1.13 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 38.26 +1.12 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 40.76 +1.24 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 43.26 +1.24 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 45.89 +1.37 146 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 48.38 +1.33 150 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 50.76 +1.24 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 53.26 +1.24 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 55.76 +1.24 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 58.26 +1.24 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 60.85 +1.33 166 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 63.26 +1.24 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 65.88 +1.31 178 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 68.40 +1.38 185 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 70.76 +1.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 +0.04 47 0 172 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 +0.06 47 0 514 0
29SEP26 35.00 P 0.42 0.45 0.42 0.34 +0.09 48 27 1,331 0
29SEP26 36.00 P 0.54 0.54 0.52 0.49 +0.12 48 51 883 -49
29SEP26 37.00 P 0.69 0.73 0.69 0.66 +0.14 48 16 1,289 +10
29SEP26 38.00 P 0.87 0.87 0.87 0.88 +0.18 49 1 1,261 0
29SEP26 39.00 P 1.16 1.16 1.16 1.16 +0.23 49 2 1,787 0
29SEP26 40.00 P 1.39 1.39 1.34 1.48 +0.27 49 55 1,731 -15
29SEP26 41.00 P 1.71 1.79 1.66 1.83 +0.29 50 75 1,926 -30
29SEP26 42.00 P 2.07 2.28 2.04 2.27 +0.37 50 50 2,685 -44
29SEP26 43.00 P 2.35 2.35 2.35 2.69 +0.35 50 10 4,429 0
29SEP26 44.00 P 2.87 3.06 2.87 3.20 +0.41 50 16 2,989 -14
29SEP26 45.00 P 3.36 3.36 3.36 3.77 +0.47 50 1 13,014 0
29SEP26 46.00 P 4.02 4.02 3.91 4.38 +0.51 51 37 1,706 +3
29SEP26 47.00 P 4.64 4.64 4.64 5.01 +0.56 51 15 7,490 0
29SEP26 48.00 P 5.24 5.24 5.24 5.72 +0.62 51 4 1,005 0
29SEP26 49.00 P 0.00 0.00 0.00 6.45 +0.71 52 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 7.21 +0.75 52 0 6,648 0
29SEP26 52.50 P 0.00 0.00 0.00 9.26 +0.88 53 0 4,455 0
29SEP26 55.00 P 0.00 0.00 0.00 11.49 +0.95 56 0 3,046 0
29SEP26 57.50 P 0.00 0.00 0.00 13.73 +1.02 56 0 1,894 0
29SEP26 60.00 P 15.94 15.94 15.94 16.23 +1.17 63 5 2,080 -5
29SEP26 62.50 P 18.36 18.36 18.36 18.37 +0.98 55 5 1,354 -5
29SEP26 65.00 P 0.00 0.00 0.00 20.88 +1.18 60 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 23.36 +1.29 63 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 25.76 +1.12 0 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 28.38 +1.34 73 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.76 +1.10 0 0 4,713 0
29SEP26 77.50 P 0.00 0.00 0.00 33.37 +1.35 81 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 35.76 +1.13 0 0 419 0
29SEP26 82.50 P 0.00 0.00 0.00 38.26 +1.12 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.76 +1.24 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.26 +1.24 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.89 +1.37 99 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.38 +1.33 101 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.76 +1.24 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.26 +1.24 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.76 +1.24 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 58.26 +1.24 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.85 +1.33 113 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.26 +1.24 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.88 +1.31 121 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 68.40 +1.38 125 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.76 +1.18 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.26 +1.24 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.76 +1.24 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.26 +1.24 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.76 +1.24 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.26 +1.24 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.76 +1.24 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.26 +1.24 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.76 +1.24 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.26 +1.24 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.76 +1.24 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.26 +1.24 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.76 +1.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.26 +1.14 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.76 +1.24 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 23.00 P 0.06 0.06 0.06 0.01 0.00 52 8 8 +8
29OCT26 24.00 P 0.07 0.07 0.07 0.01 0.00 49 6 6 +6
29OCT26 25.00 P 0.10 0.10 0.10 0.02 +0.01 49 6 6 +6
29OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.16 +0.04 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.23 +0.06 48 0 170 0
29OCT26 32.00 P 0.00 0.00 0.00 0.31 +0.06 48 0 603 0
29OCT26 33.00 P 0.00 0.00 0.00 0.43 +0.09 49 0 470 0
29OCT26 34.00 P 0.00 0.00 0.00 0.57 +0.11 49 0 793 0
29OCT26 35.00 P 0.00 0.00 0.00 0.73 +0.12 49 0 504 0
29OCT26 36.00 P 0.00 0.00 0.00 0.94 +0.16 49 0 348 0
29OCT26 37.00 P 0.00 0.00 0.00 1.18 +0.18 49 0 561 0
29OCT26 38.00 P 0.00 0.00 0.00 1.46 +0.21 49 0 5,404 0
29OCT26 39.00 P 1.65 1.75 1.65 1.76 +0.22 49 65 311 +5
29OCT26 40.00 P 1.95 1.95 1.88 2.10 +0.24 49 22 6,397 0
29OCT26 41.00 P 2.38 2.44 2.38 2.50 +0.28 49 32 3,945 -13
29OCT26 42.00 P 2.63 2.77 2.63 2.93 +0.32 49 17 705 -15
29OCT26 43.00 P 3.07 3.34 3.07 3.40 +0.36 49 37 1,112 -8
29OCT26 44.00 P 3.56 3.56 3.56 3.92 +0.41 49 15 944 -15
29OCT26 45.00 P 4.30 4.30 4.30 4.48 +0.45 49 1 1,400 +1
29OCT26 46.00 P 0.00 0.00 0.00 5.09 +0.52 50 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 5.72 +0.53 50 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 6.43 +0.63 50 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 7.13 +0.63 51 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 7.86 +0.69 51 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 9.65 +0.60 49 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 11.95 +0.81 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.13 +0.90 54 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 16.48 +1.03 57 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 18.69 +0.95 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.02 +0.96 55 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 23.48 +1.32 58 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 25.79 +0.98 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 28.38 +1.16 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 30.78 +1.10 58 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 33.37 +1.29 67 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 35.77 +1.14 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 38.26 +1.12 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 40.76 +1.24 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 43.26 +1.24 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 45.89 +1.37 83 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 48.38 +1.33 85 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 50.76 +1.24 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 53.26 +1.24 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 55.76 +1.24 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 58.26 +1.24 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 60.85 +1.33 95 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 63.26 +1.24 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 65.88 +1.31 101 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 68.40 +1.38 104 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 70.76 +1.18 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.19 +0.02 47 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 0.27 +0.04 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.37 +0.05 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.50 +0.06 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.66 +0.09 48 0 52 0
27NOV26 34.00 P 0.00 0.00 0.00 0.84 +0.10 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.07 +0.14 48 0 8 0
27NOV26 36.00 P 0.00 0.00 0.00 1.33 +0.17 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.62 +0.20 49 0 23 0
27NOV26 38.00 P 1.87 1.87 1.87 1.95 +0.23 49 30 172 +30
27NOV26 39.00 P 2.15 2.21 2.15 2.33 +0.28 49 17 245 +17
27NOV26 40.00 P 2.47 2.73 2.47 2.73 +0.30 50 63 332 +60
27NOV26 41.00 P 2.89 2.95 2.89 3.14 +0.31 50 45 195 +45
27NOV26 42.00 P 3.32 3.47 3.32 3.59 +0.34 50 46 105 +45
27NOV26 43.00 P 3.97 3.97 3.97 4.09 +0.38 50 12 15 0
27NOV26 44.00 P 0.00 0.00 0.00 4.62 +0.42 50 0 18 0
27NOV26 45.00 P 0.00 0.00 0.00 5.18 +0.45 50 0 30 0
27NOV26 46.00 P 5.46 5.46 5.46 5.82 +0.53 51 2 2 +2
27NOV26 47.00 P 0.00 0.00 0.00 6.47 +0.60 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.11 +0.63 51 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 7.80 +0.63 51 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 8.54 +0.71 52 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 10.43 +0.81 52 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 12.35 +0.72 52 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 14.47 +0.71 52 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.65 +0.75 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.86 +0.76 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.13 +0.77 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.58 +0.89 54 0 0 0
27NOV26 70.00 P 25.87 25.87 25.87 25.86 +0.83 51 1 1 +1
27NOV26 72.50 P 0.00 0.00 0.00 28.38 +0.98 55 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 30.84 +1.08 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 33.37 +1.16 60 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 35.78 +1.12 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 38.27 +1.13 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 40.76 +1.16 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 43.26 +1.24 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 45.89 +1.37 74 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 48.38 +1.33 76 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 50.76 +1.24 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 53.26 +1.24 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 55.76 +1.24 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 58.26 +1.24 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 60.85 +1.33 85 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 63.26 +1.24 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 65.88 +1.31 90 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 68.40 +1.38 93 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 70.76 +1.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 48 0 267 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 49 0 33 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 73 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 0.00 48 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 +0.03 49 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 +0.04 49 0 110 0
30DEC26 30.00 P 0.00 0.00 0.00 0.53 +0.04 49 0 758 0
30DEC26 31.00 P 0.00 0.00 0.00 0.68 +0.07 49 0 580 0
30DEC26 32.00 P 0.00 0.00 0.00 0.85 +0.08 49 0 465 0
30DEC26 33.00 P 0.00 0.00 0.00 1.05 +0.11 49 0 500 0
30DEC26 34.00 P 0.00 0.00 0.00 1.28 +0.12 49 0 374 0
30DEC26 35.00 P 1.53 1.53 1.53 1.54 +0.15 49 1 313 0
30DEC26 36.00 P 0.00 0.00 0.00 1.83 +0.17 50 0 573 0
30DEC26 37.00 P 0.00 0.00 0.00 2.15 +0.20 50 0 246 0
30DEC26 38.00 P 0.00 0.00 0.00 2.48 +0.22 49 0 560 0
30DEC26 39.00 P 0.00 0.00 0.00 2.84 +0.25 49 0 356 0
30DEC26 40.00 P 3.10 3.27 3.10 3.27 +0.32 50 3 11,331 +3
30DEC26 41.00 P 3.50 3.50 3.50 3.66 +0.30 49 1 3,378 +1
30DEC26 42.00 P 4.00 4.00 4.00 4.13 +0.37 49 1 5,488 +1
30DEC26 43.00 P 0.00 0.00 0.00 4.64 +0.38 49 0 1,571 0
30DEC26 44.00 P 0.00 0.00 0.00 5.18 +0.43 50 0 848 0
30DEC26 45.00 P 0.00 0.00 0.00 5.75 +0.44 50 0 3,355 0
30DEC26 46.00 P 0.00 0.00 0.00 6.35 +0.48 50 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 7.02 +0.57 50 0 4,741 0
30DEC26 48.00 P 0.00 0.00 0.00 7.65 +0.55 50 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 8.33 +0.61 50 0 244 0
30DEC26 50.00 P 0.00 0.00 0.00 9.07 +0.66 51 0 5,212 0
30DEC26 52.50 P 0.00 0.00 0.00 10.91 +0.68 51 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 12.88 +0.82 52 0 2,417 0
30DEC26 57.50 P 0.00 0.00 0.00 14.86 +0.67 52 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 17.17 +0.87 54 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 19.17 +0.70 52 0 551 0
30DEC26 65.00 P 21.79 21.79 21.79 21.83 +1.17 58 2 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.74 +0.79 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.07 +0.82 52 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 28.43 +0.78 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 31.03 +1.14 57 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.45 +1.13 57 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.89 +1.14 58 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 38.35 +1.17 59 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.83 +1.20 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.29 +1.19 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.89 +1.29 67 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 48.38 +1.33 69 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.76 +1.14 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 53.26 +1.14 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.76 +1.11 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 58.26 +1.14 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.85 +1.23 77 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.26 +1.24 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.88 +1.26 82 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 68.40 +1.28 84 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.76 +1.14 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.26 +1.14 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.76 +1.14 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.26 +1.24 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.76 +1.14 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.26 +1.14 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.76 +1.24 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.26 +1.14 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.76 +1.14 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.26 +1.14 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.76 +1.24 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.26 +1.14 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.76 +1.15 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.26 +1.14 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.76 +1.14 0 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.01 -0.05 46 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 -0.07 45 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.02 -0.07 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.08 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.08 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.09 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.10 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 -0.11 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 -0.14 48 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.16 -0.16 48 0 114 0
30MAR27 23.00 P 0.00 0.00 0.00 0.22 -0.19 48 0 79 0
30MAR27 24.00 P 0.00 0.00 0.00 0.29 -0.20 48 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.38 -0.19 49 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.49 -0.20 49 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 0.62 -0.20 49 0 210 0
30MAR27 28.00 P 0.00 0.00 0.00 0.76 -0.21 49 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.94 -0.18 49 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.13 -0.18 49 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 1.36 -0.15 49 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 1.60 -0.11 49 0 151 0
30MAR27 33.00 P 0.00 0.00 0.00 1.88 -0.08 49 0 558 0
30MAR27 34.00 P 0.00 0.00 0.00 2.18 -0.04 49 0 211 0
30MAR27 35.00 P 0.00 0.00 0.00 2.50 +0.03 49 0 514 0
30MAR27 36.00 P 0.00 0.00 0.00 2.86 +0.08 49 0 366 0
30MAR27 37.00 P 0.00 0.00 0.00 3.19 +0.09 49 0 308 0
30MAR27 38.00 P 3.43 3.43 3.43 3.58 +0.16 49 2 268 -2
30MAR27 39.00 P 0.00 0.00 0.00 3.99 +0.21 49 0 256 0
30MAR27 40.00 P 0.00 0.00 0.00 4.44 +0.28 49 0 2,822 0
30MAR27 41.00 P 0.00 0.00 0.00 4.91 +0.36 49 0 895 0
30MAR27 42.00 P 0.00 0.00 0.00 5.40 +0.35 49 0 544 0
30MAR27 43.00 P 0.00 0.00 0.00 5.93 +0.38 49 0 277 0
30MAR27 44.00 P 0.00 0.00 0.00 6.47 +0.40 49 0 438 0
30MAR27 45.00 P 0.00 0.00 0.00 7.04 +0.42 49 0 6,197 0
30MAR27 46.00 P 0.00 0.00 0.00 7.64 +0.48 49 0 3,000 0
30MAR27 47.00 P 8.15 8.15 8.15 8.27 +0.51 49 1 2,101 +1
30MAR27 48.00 P 0.00 0.00 0.00 8.90 +0.50 50 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 9.60 +0.56 50 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.11 +0.40 49 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 11.90 +0.42 49 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 13.87 +0.53 50 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 15.86 +0.58 50 0 1,545 0
30MAR27 60.00 P 17.40 18.00 17.40 17.89 +0.37 50 4 255 +3
30MAR27 62.50 P 0.00 0.00 0.00 20.02 +0.63 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 22.20 +0.67 51 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 24.57 +0.86 53 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 26.81 +0.82 53 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.91 +0.68 51 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 31.45 +0.93 54 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 33.76 +0.95 54 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 36.16 +1.05 54 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.37 +0.90 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.83 +0.98 51 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 43.58 +1.31 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 46.02 +1.27 60 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 48.46 +1.27 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 50.91 +1.24 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 53.37 +1.25 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 55.85 +1.20 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 58.32 +1.17 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 60.85 +1.21 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 63.29 +1.19 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 65.88 +1.26 69 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 68.40 +1.28 71 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 70.76 +1.14 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 0.00 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.33 +0.01 50 0 30 0
29JUN27 22.00 P 0.00 0.00 0.00 0.41 0.00 50 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.52 +0.01 50 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.81 +0.02 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.99 +0.03 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.17 +0.03 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.39 +0.06 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.63 +0.07 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.87 +0.07 50 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.14 +0.09 50 0 76 0
29JUN27 32.00 P 0.00 0.00 0.00 2.40 +0.10 50 0 214 0
29JUN27 33.00 P 0.00 0.00 0.00 2.70 +0.12 50 0 57 0
29JUN27 34.00 P 0.00 0.00 0.00 3.07 +0.17 50 0 2,875 0
29JUN27 35.00 P 0.00 0.00 0.00 3.46 +0.26 50 0 571 0
29JUN27 36.00 P 0.00 0.00 0.00 3.83 +0.24 50 0 59 0
29JUN27 37.00 P 4.12 4.12 4.12 4.23 +0.25 50 10 139 0
29JUN27 38.00 P 0.00 0.00 0.00 4.65 +0.32 50 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 5.07 +0.30 49 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 5.54 +0.33 50 0 73 0
29JUN27 41.00 P 0.00 0.00 0.00 6.06 +0.37 50 0 218 0
29JUN27 42.00 P 0.00 0.00 0.00 6.54 +0.36 49 0 123 0
29JUN27 43.00 P 0.00 0.00 0.00 7.11 +0.46 50 0 66 0
29JUN27 44.00 P 7.35 7.35 7.35 7.67 +0.40 50 2 103 +2
29JUN27 45.00 P 0.00 0.00 0.00 8.24 +0.45 50 0 75 0
29JUN27 46.00 P 0.00 0.00 0.00 8.84 +0.48 50 0 107 0
29JUN27 47.00 P 0.00 0.00 0.00 9.42 +0.51 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 10.07 +0.54 50 0 161 0
29JUN27 49.00 P 0.00 0.00 0.00 10.76 +0.59 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.29 +0.47 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 13.05 +0.45 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.90 +0.50 50 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 16.92 +0.62 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.85 +0.59 51 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.89 +0.61 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.03 +0.68 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.17 +0.71 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.37 +0.73 52 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 29.58 +0.72 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.80 +0.73 51 0 0 0
29JUN27 77.50 P 34.30 34.30 34.30 34.30 +0.99 54 1 2 +1
29JUN27 80.00 P 0.00 0.00 0.00 36.21 +0.69 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 38.67 +0.73 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 41.05 +0.81 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 43.58 +0.96 53 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 46.02 +1.01 54 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 48.46 +1.05 54 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 50.91 +1.09 54 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 53.37 +1.12 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 55.85 +1.15 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 58.32 +1.17 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 60.85 +1.21 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 63.29 +1.19 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 65.88 +1.26 62 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 68.40 +1.28 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 70.76 +1.14 0 0 0 0
TOTAL PUT 2,598 261,210 +684
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$ 351.200
07AUG26 237.50 C 0.00 0.00 0.00 115.19 +12.45 457 0 0 0
07AUG26 240.00 C 0.00 0.00 0.00 112.80 +12.56 453 0 0 0
07AUG26 242.50 C 0.00 0.00 0.00 109.89 +12.15 417 0 0 0
07AUG26 245.00 C 0.00 0.00 0.00 106.22 +10.98 177 0 0 0
07AUG26 247.50 C 0.00 0.00 0.00 105.33 +12.59 424 0 0 0
07AUG26 250.00 C 0.00 0.00 0.00 102.39 +12.15 388 0 0 0
07AUG26 252.50 C 0.00 0.00 0.00 99.89 +12.15 378 0 0 0
07AUG26 255.00 C 0.00 0.00 0.00 96.22 +10.98 0 0 0 0
07AUG26 257.50 C 0.00 0.00 0.00 94.90 +12.16 360 0 0 0
07AUG26 260.00 C 0.00 0.00 0.00 92.40 +12.16 351 0 0 0
07AUG26 262.50 C 0.00 0.00 0.00 89.81 +12.07 336 0 0 0
07AUG26 265.00 C 0.00 0.00 0.00 86.22 +10.98 0 0 0 0
07AUG26 267.50 C 0.00 0.00 0.00 85.16 +12.42 337 0 0 0
07AUG26 270.00 C 0.00 0.00 0.00 81.22 +10.98 0 0 0 0
07AUG26 272.50 C 0.00 0.00 0.00 79.90 +12.16 305 0 0 0
07AUG26 275.00 C 0.00 0.00 0.00 76.22 +10.98 0 0 0 0
07AUG26 277.50 C 0.00 0.00 0.00 75.31 +12.56 307 0 0 0
07AUG26 280.00 C 0.00 0.00 0.00 71.22 +10.97 0 0 0 0
07AUG26 282.50 C 0.00 0.00 0.00 69.90 +12.15 269 0 0 0
07AUG26 285.00 C 0.00 0.00 0.00 67.67 +12.42 273 0 0 0
07AUG26 287.50 C 0.00 0.00 0.00 63.72 +10.97 0 0 0 0
07AUG26 290.00 C 0.00 0.00 0.00 62.81 +12.55 260 0 0 0
07AUG26 292.50 C 0.00 0.00 0.00 58.72 +10.95 0 0 0 0
07AUG26 295.00 C 0.00 0.00 0.00 56.22 +10.94 0 0 0 0
07AUG26 297.50 C 0.00 0.00 0.00 53.72 +10.92 0 0 0 -15
07AUG26 300.00 C 0.00 0.00 0.00 51.22 +10.89 0 0 0 -45
07AUG26 305.00 C 0.00 0.00 0.00 46.23 +10.81 89 0 0 -7
07AUG26 310.00 C 0.00 0.00 0.00 41.23 +10.61 79 0 7 -9
07AUG26 315.00 C 0.00 0.00 0.00 36.26 +10.30 84 0 1 -15
07AUG26 320.00 C 40.82 40.82 40.00 31.32 +9.78 84 5 90 0
07AUG26 325.00 C 0.00 0.00 0.00 26.46 +9.56 84 0 47 0
07AUG26 330.00 C 0.00 0.00 0.00 21.76 +8.46 84 0 40 0
07AUG26 335.00 C 20.00 20.00 15.00 16.94 +6.78 73 2 62 0
07AUG26 340.00 C 14.00 14.00 14.00 12.87 +5.36 76 20 729 -17
07AUG26 345.00 C 19.00 19.00 10.30 9.44 +4.08 79 104 55 -92
07AUG26 350.00 C 7.20 7.20 6.64 6.59 +2.90 81 5 51 -2
07AUG26 355.00 C 10.60 10.60 6.00 4.37 +1.92 82 8 58 +2
07AUG26 360.00 C 9.64 9.64 2.40 2.73 +1.16 82 31 31 +2
07AUG26 365.00 C 6.65 7.70 1.44 1.61 +0.64 83 28 26 +11
07AUG26 370.00 C 4.00 5.40 4.00 0.90 +0.33 83 8 18 +3
07AUG26 375.00 C 0.00 0.00 0.00 0.47 +0.14 83 0 0 0
07AUG26 380.00 C 2.20 2.20 2.20 0.24 +0.05 84 5 33 +3
07AUG26 385.00 C 0.00 0.00 0.00 0.11 +0.01 84 0 0 0
07AUG26 390.00 C 0.95 0.95 0.88 0.05 -0.01 84 27 27 +12
07AUG26 395.00 C 0.00 0.00 0.00 0.02 -0.01 84 0 0 0
07AUG26 400.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 16 0
07AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
07AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
07AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
07AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
07AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
07AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
07AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
14AUG26 260.00 C 0.00 0.00 0.00 92.40 +12.02 121 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 90.25 +12.28 125 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 86.40 +10.90 69 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 85.16 +12.13 116 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 81.43 +10.86 70 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 79.90 +11.78 105 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 76.55 +10.87 75 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 75.31 +12.05 106 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 71.54 +10.69 69 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 69.99 +11.54 94 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 67.67 +11.59 94 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 65.13 +11.40 90 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 62.81 +11.40 90 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 60.30 +11.19 86 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 58.11 +11.27 87 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 55.20 +10.59 78 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 52.32 +9.90 70 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 47.73 +9.57 69 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 43.27 +9.18 69 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 38.98 +8.74 70 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 34.86 +9.04 69 0 20 0
14AUG26 325.00 C 0.00 0.00 0.00 30.96 +8.41 69 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 27.29 +7.75 70 0 2 0
14AUG26 335.00 C 38.00 38.00 33.00 23.15 +6.35 66 5 5 0
14AUG26 340.00 C 0.00 0.00 0.00 20.08 +5.76 66 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 17.28 +5.17 67 0 0 0
14AUG26 350.00 C 23.00 23.00 14.30 14.75 +4.60 67 21 57 -7
14AUG26 355.00 C 22.00 22.00 22.00 12.48 +4.04 68 5 2 -3
14AUG26 360.00 C 16.50 16.50 9.70 10.47 +3.51 68 32 23 +23
14AUG26 365.00 C 0.00 0.00 0.00 8.72 +3.02 68 0 30 0
14AUG26 370.00 C 15.80 16.00 8.02 7.19 +2.57 68 37 29 +9
14AUG26 375.00 C 10.63 11.50 9.50 5.88 +2.16 68 153 150 +150
14AUG26 380.00 C 9.03 9.03 8.68 4.77 +1.80 69 54 39 -13
14AUG26 385.00 C 7.50 7.50 7.50 3.84 +1.49 69 15 15 0
14AUG26 390.00 C 6.00 6.00 6.00 3.06 +1.21 69 106 121 +106
14AUG26 395.00 C 0.00 0.00 0.00 2.43 +0.99 69 0 0 0
14AUG26 400.00 C 4.00 4.00 4.00 1.91 +0.79 69 2 2 +2
14AUG26 405.00 C 1.98 1.98 1.98 1.57 +0.69 70 15 30 0
14AUG26 410.00 C 1.50 1.50 1.50 1.22 +0.53 70 2 17 +2
14AUG26 415.00 C 2.08 2.08 1.76 0.93 +0.40 70 45 70 +10
14AUG26 420.00 C 2.19 2.19 1.90 0.71 +0.31 70 25 15 0
14AUG26 425.00 C 0.00 0.00 0.00 0.54 +0.24 70 0 0 0
14AUG26 430.00 C 1.21 1.21 1.21 0.40 - 70 15 15 -
14AUG26 435.00 C 0.00 0.00 0.00 0.30 - 70 0 0 -
14AUG26 440.00 C 0.00 0.00 0.00 0.22 - 70 0 0 -
28AUG26 245.00 C 0.00 0.00 0.00 107.05 +10.83 72 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 102.39 +10.96 76 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 97.11 +10.41 66 0 5 0
28AUG26 260.00 C 0.00 0.00 0.00 92.40 +10.37 68 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 86.81 +9.37 50 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 82.09 +9.16 55 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 78.81 +10.29 72 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 72.12 +9.83 49 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 67.90 +9.67 56 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 65.19 +9.21 69 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 61.62 +11.12 72 0 16 0
28AUG26 300.00 C 60.84 60.84 60.84 57.62 +9.33 72 1 21 0
28AUG26 310.00 C 0.00 0.00 0.00 50.02 +8.80 72 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 43.02 +8.20 72 0 119 0
28AUG26 330.00 C 32.53 43.20 32.53 36.65 +8.43 72 15 93 -5
28AUG26 340.00 C 0.00 0.00 0.00 29.99 +6.66 69 0 195 0
28AUG26 350.00 C 31.00 31.00 31.00 25.07 +5.98 70 2 242 -2
28AUG26 360.00 C 0.00 0.00 0.00 20.77 +5.30 70 0 181 0
28AUG26 370.00 C 0.00 0.00 0.00 17.05 +4.64 71 0 232 0
28AUG26 380.00 C 17.00 17.00 15.50 13.88 +4.02 71 7 334 -6
28AUG26 390.00 C 14.00 14.00 13.38 11.20 +3.43 71 17 279 -15
28AUG26 400.00 C 10.00 11.58 7.50 8.96 +2.90 71 127 900 -9
28AUG26 410.00 C 10.00 10.00 6.00 7.12 +2.42 71 17 151 +17
28AUG26 420.00 C 5.00 8.00 5.00 5.62 +2.01 72 43 306 +43
28AUG26 430.00 C 5.45 5.45 3.76 4.40 +1.65 72 97 307 +82
28AUG26 440.00 C 4.39 4.39 4.33 3.42 +1.34 72 33 284 +6
28AUG26 450.00 C 3.37 3.68 3.37 2.64 +0.98 72 300 500 -60
28AUG26 460.00 C 2.96 2.96 2.96 2.08 +0.84 72 15 413 0
28AUG26 470.00 C 0.00 0.00 0.00 1.65 +0.73 73 0 326 0
28AUG26 480.00 C 0.00 0.00 0.00 1.25 +0.57 73 0 493 0
28AUG26 490.00 C 1.51 1.51 1.51 0.95 +0.46 73 15 465 0
28AUG26 500.00 C 0.00 0.00 0.00 0.71 +0.35 73 0 325 0
28AUG26 510.00 C 0.00 0.00 0.00 0.53 +0.27 73 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 0.39 +0.20 72 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 0.29 +0.15 72 0 114 0
28AUG26 540.00 C 1.12 1.12 1.12 0.21 +0.11 72 15 4,249 +15
28AUG26 550.00 C 0.00 0.00 0.00 0.16 +0.09 72 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 0.11 +0.06 72 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.08 +0.04 72 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.06 +0.03 72 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.04 +0.02 72 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 76 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 80 0 151 0
29SEP26 245.00 C 0.00 0.00 0.00 107.53 +7.81 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 102.40 +7.00 37 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 98.17 +7.01 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 94.01 +9.61 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 89.94 +9.47 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 85.95 +9.31 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 82.06 +9.15 58 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 78.26 +8.98 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 74.56 +8.79 60 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 70.97 +8.61 61 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 67.47 +8.40 61 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 64.09 +8.20 62 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 59.44 +8.02 67 0 1 0
29SEP26 320.00 C 57.69 57.69 57.69 53.26 +8.92 67 1 22 0
29SEP26 330.00 C 48.00 48.00 48.00 47.55 +8.29 67 1 34 -1
29SEP26 340.00 C 0.00 0.00 0.00 41.03 +6.40 65 0 52 0
29SEP26 350.00 C 33.27 33.27 33.27 36.37 +5.93 65 1 43 +1
29SEP26 360.00 C 28.69 28.69 28.69 32.13 +5.47 65 6 71 0
29SEP26 370.00 C 24.49 24.49 24.49 28.30 +5.02 65 3 233 0
29SEP26 380.00 C 26.21 26.21 22.11 24.85 +4.59 66 12 87 -8
29SEP26 390.00 C 22.85 22.85 18.59 21.75 +4.17 66 3 87 -3
29SEP26 400.00 C 20.11 20.11 20.11 18.99 +3.77 66 15 79 -15
29SEP26 410.00 C 0.00 0.00 0.00 16.54 +3.41 66 0 81 0
29SEP26 420.00 C 14.87 14.87 14.50 14.37 +3.06 66 40 66 +19
29SEP26 430.00 C 12.78 12.78 12.78 12.45 +2.74 66 2 99 +2
29SEP26 440.00 C 0.00 0.00 0.00 10.77 +2.44 66 0 62 0
29SEP26 450.00 C 7.30 7.50 7.30 9.29 +2.17 66 50 185 +50
29SEP26 460.00 C 0.00 0.00 0.00 8.01 +1.93 66 0 135 0
29SEP26 470.00 C 0.00 0.00 0.00 6.88 +1.70 66 0 213 0
29SEP26 480.00 C 0.00 0.00 0.00 5.91 +1.50 66 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 5.06 +1.31 66 0 59 0
29SEP26 500.00 C 5.63 5.63 5.63 4.33 +1.05 66 15 423 +15
29SEP26 510.00 C 0.00 0.00 0.00 3.70 +0.92 66 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 3.16 +0.81 67 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 2.78 +0.80 67 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 2.36 +0.68 67 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 2.01 +0.60 67 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 1.71 +0.52 67 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 1.45 +0.42 67 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 1.23 +0.39 67 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 1.04 +0.33 67 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 0.88 +0.27 67 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.75 +0.25 67 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.63 +0.21 67 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.54 +0.19 67 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.45 +0.15 67 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.38 +0.13 67 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.32 +0.11 67 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.27 +0.10 67 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.23 +0.08 67 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.19 +0.07 67 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.16 +0.06 67 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.14 +0.05 67 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.12 +0.05 67 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.10 +0.04 67 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.08 +0.03 67 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.07 +0.03 67 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.06 +0.03 67 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.05 +0.03 67 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.04 +0.03 67 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 63 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 109.87 +9.70 50 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 105.84 +9.59 52 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 101.89 +9.47 54 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 98.02 +9.34 56 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 94.23 +9.20 57 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 90.53 +9.05 58 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 86.92 +8.90 58 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 83.40 +8.75 59 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 79.97 +8.59 60 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 76.64 +8.43 60 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 73.39 +8.25 60 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 70.25 +8.08 61 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 64.24 +5.96 61 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 58.62 +7.34 62 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 53.37 +6.96 62 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 48.49 +6.57 63 0 0 0
29OCT26 350.00 C 41.22 41.22 41.22 43.98 +6.20 63 3 3 +3
29OCT26 360.00 C 0.00 0.00 0.00 39.81 +5.82 63 0 16 0
29OCT26 370.00 C 0.00 0.00 0.00 35.97 +5.44 63 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 32.45 +5.08 63 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 29.23 +4.73 64 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 26.29 +4.39 64 0 61 0
29OCT26 410.00 C 0.00 0.00 0.00 23.61 +3.45 64 0 30 0
29OCT26 420.00 C 18.80 18.80 18.80 21.18 +3.21 64 1 41 +1
29OCT26 430.00 C 0.00 0.00 0.00 18.98 +3.46 64 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 16.99 +2.76 64 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 15.19 +2.54 64 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 13.57 +2.34 64 0 1 0
29OCT26 470.00 C 0.00 0.00 0.00 12.11 +2.15 64 0 10 0
29OCT26 480.00 C 0.00 0.00 0.00 10.79 +1.97 64 0 19 0
29OCT26 490.00 C 0.00 0.00 0.00 9.62 +1.81 64 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 8.83 +1.91 65 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 107.35 +9.58 54 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 103.51 +9.44 55 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 99.82 +9.44 57 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 96.13 +9.30 57 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 92.44 +8.98 58 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 89.04 +8.95 59 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 85.67 +8.95 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 82.31 +8.68 60 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 78.97 +8.35 60 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 75.97 +8.36 61 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 72.96 +8.36 61 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 67.00 +7.71 61 0 7 0
27NOV26 320.00 C 0.00 0.00 0.00 61.71 +7.67 62 0 18 0
27NOV26 330.00 C 0.00 0.00 0.00 56.48 +7.06 62 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 51.84 +6.88 62 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 47.39 +6.49 63 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 43.25 +6.04 63 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 39.57 +5.85 63 0 3 0
27NOV26 380.00 C 0.00 0.00 0.00 36.03 +5.41 63 0 5 0
27NOV26 390.00 C 32.50 32.50 32.50 32.82 +5.15 63 1 3 0
27NOV26 400.00 C 23.90 23.90 23.90 29.87 +4.83 63 15 15 +15
27NOV26 410.00 C 0.00 0.00 0.00 27.17 +4.50 64 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 24.66 - 64 0 0 -
27NOV26 430.00 C 0.00 0.00 0.00 22.37 - 64 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 112.41 +9.17 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 108.62 +9.05 55 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 104.95 +8.98 56 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 101.28 +8.76 57 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 97.69 +8.49 58 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 94.32 +8.43 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 91.00 +8.42 59 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 87.68 +8.13 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 84.38 +7.75 60 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 81.40 +7.70 60 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 78.47 +7.69 60 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 75.55 +7.56 61 0 1 0
30DEC26 310.00 C 0.00 0.00 0.00 69.85 +6.88 61 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 64.81 +6.85 61 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 59.81 +6.27 62 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 55.33 +5.99 62 0 17 0
30DEC26 350.00 C 0.00 0.00 0.00 51.13 +5.80 62 0 3 0
30DEC26 360.00 C 40.21 40.21 40.21 47.11 +5.28 62 17 51 +17
30DEC26 370.00 C 0.00 0.00 0.00 43.51 +5.02 62 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 40.14 +4.85 63 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 36.93 +4.41 63 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 34.02 +4.08 63 0 101 0
30DEC26 410.00 C 0.00 0.00 0.00 31.42 +3.99 63 0 61 0
30DEC26 420.00 C 0.00 0.00 0.00 28.90 +3.73 63 0 92 0
30DEC26 430.00 C 27.00 27.00 27.00 26.48 +3.26 63 1 135 0
30DEC26 440.00 C 0.00 0.00 0.00 24.50 +3.18 63 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 22.59 +3.18 63 0 166 0
30DEC26 460.00 C 0.00 0.00 0.00 20.68 +2.74 63 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 19.00 +2.46 63 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 17.60 +2.46 63 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 16.19 +2.42 63 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 14.79 +2.02 63 0 134 0
30DEC26 510.00 C 0.00 0.00 0.00 13.62 +1.85 63 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 12.61 +1.84 63 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 11.61 +1.83 63 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 10.61 +1.55 64 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 9.71 +1.08 63 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 9.02 +1.34 64 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 8.34 +1.12 64 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 7.65 +1.05 64 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 6.97 +1.02 64 0 15 0
30DEC26 600.00 C 7.83 7.83 7.80 6.43 +0.77 64 91 193 +76
30DEC26 610.00 C 7.39 7.39 7.39 5.97 +0.78 64 15 13 -14
30DEC26 620.00 C 0.00 0.00 0.00 5.51 +0.78 64 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 5.17 +0.84 64 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 4.89 +0.87 64 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 4.51 +0.79 65 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 4.07 +0.65 64 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 3.77 +0.65 64 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 3.47 +0.64 64 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.17 +0.53 64 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.88 +0.43 64 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.69 +0.43 64 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.50 +0.42 64 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 2.32 +0.43 64 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 2.13 +0.41 64 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.95 +0.34 64 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.77 +0.27 64 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.66 +0.27 64 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.55 +0.27 64 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.43 +0.27 64 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.32 +0.27 64 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.21 +0.23 64 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.10 +0.18 64 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.02 +0.17 64 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.95 +0.16 64 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.89 +0.16 64 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.83 +0.17 64 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.76 +0.16 64 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.70 +0.14 64 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.63 +0.10 64 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.59 +0.10 64 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.55 +0.10 64 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.51 +0.09 64 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.48 +0.10 64 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.44 +0.09 64 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 117.75 +8.78 58 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 114.45 +8.70 58 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 111.31 +8.75 59 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 108.16 +8.67 60 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 105.02 +8.49 60 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 101.88 +8.14 60 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 99.03 +8.07 61 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 96.31 +8.01 61 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 93.60 +7.95 61 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 90.88 +7.89 61 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 88.22 +7.69 61 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 85.60 +7.38 61 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 80.92 +7.17 62 0 44 0
30MAR27 320.00 C 66.00 66.00 66.00 76.41 +7.13 62 1 76 0
30MAR27 330.00 C 0.00 0.00 0.00 72.00 +6.72 62 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 67.93 +6.31 62 0 116 0
30MAR27 350.00 C 0.00 0.00 0.00 64.27 +6.32 62 0 97 0
30MAR27 360.00 C 0.00 0.00 0.00 60.65 +6.27 63 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 57.03 +5.57 63 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 53.99 +5.46 63 0 261 0
30MAR27 390.00 C 0.00 0.00 0.00 51.09 +5.44 63 0 174 0
30MAR27 400.00 C 40.85 40.85 40.85 48.20 +5.37 63 15 75 +15
30MAR27 410.00 C 0.00 0.00 0.00 45.32 +4.76 63 0 158 0
30MAR27 420.00 C 0.00 0.00 0.00 42.90 +4.59 63 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 40.65 +4.58 63 0 16 0
30MAR27 440.00 C 0.00 0.00 0.00 38.40 +4.58 63 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 36.16 +4.20 63 0 21 0
30MAR27 460.00 C 0.00 0.00 0.00 34.03 +3.76 63 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 32.33 +3.76 63 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 30.63 +3.76 63 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 28.94 +3.76 63 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 27.25 +3.38 64 0 15 0
30MAR27 510.00 C 21.10 21.10 18.56 25.62 +3.00 63 17 31 +16
30MAR27 520.00 C 0.00 0.00 0.00 24.38 +3.00 63 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 23.14 +3.00 64 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 21.90 +3.00 64 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 20.65 +2.83 64 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 19.41 +2.48 64 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 18.37 +2.32 64 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 17.49 +2.32 64 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 16.61 +2.32 64 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 15.73 +2.33 64 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 14.85 +2.20 64 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 13.97 +1.55 64 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 13.18 +1.74 64 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 12.58 +1.75 64 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 11.97 +1.43 64 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 11.37 +1.75 64 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 10.76 +1.74 64 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 10.16 +1.58 64 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 9.55 +1.37 64 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 9.04 +1.03 64 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 8.64 +1.27 64 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 8.24 +1.05 64 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 7.84 +1.27 64 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 7.43 +1.26 64 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 7.03 +1.20 64 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 6.63 +1.06 64 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 6.42 +1.11 64 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 6.13 +1.07 64 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 5.87 +0.92 64 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.60 +1.04 64 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 5.34 +0.92 64 0 40 0
29JUN27 245.00 C 121.00 121.00 121.00 123.96 +8.69 59 2 5 -2
29JUN27 250.00 C 0.00 0.00 0.00 120.97 +8.68 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 117.98 +8.53 59 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 115.08 +8.19 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 112.32 +7.98 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 109.77 +7.98 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 107.22 +7.93 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 104.69 +7.89 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 102.20 +7.88 60 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 99.72 +7.67 60 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 97.23 +7.31 60 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 94.98 +7.16 61 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 90.77 +7.12 61 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 86.60 +7.12 61 0 26 0
29JUN27 330.00 C 0.00 0.00 0.00 82.43 +6.67 61 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 78.64 +6.30 61 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 75.22 +6.30 61 0 20 0
29JUN27 360.00 C 0.00 0.00 0.00 71.80 +6.28 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 68.40 +5.99 62 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 65.13 +5.45 62 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 62.40 +5.44 62 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 59.67 +5.44 62 0 5 0
29JUN27 410.00 C 0.00 0.00 0.00 56.95 +5.44 62 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 54.23 +5.00 62 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 51.71 +4.60 62 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 49.59 +4.59 62 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 47.48 +4.60 62 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 45.36 +4.59 62 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 43.25 +4.38 62 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 41.13 +3.85 62 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 39.46 +3.78 62 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 37.87 +3.78 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 36.27 +3.77 62 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 34.68 +3.78 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 33.08 +3.59 62 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 31.49 +3.16 63 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 30.18 +3.02 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 29.02 +3.02 62 0 11 0
29JUN27 570.00 C 0.00 0.00 0.00 27.85 +3.01 63 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 26.69 +3.02 63 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 25.53 +3.02 63 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 24.36 +2.79 63 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 23.20 +2.45 63 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 22.27 +2.34 63 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 21.45 +2.34 63 0 8 0
TOTAL CALL 1,807 29,598 +363
07AUG26 237.50 P 0.00 0.00 0.00 0.01 0.00 243 0 16 0
07AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 237 0 20 0
07AUG26 242.50 P 0.00 0.00 0.00 0.01 0.00 231 0 15 0
07AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 225 0 15 0
07AUG26 247.50 P 0.00 0.00 0.00 0.01 0.00 219 0 15 0
07AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 213 0 85 0
07AUG26 252.50 P 0.00 0.00 0.00 0.01 0.00 207 0 15 0
07AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 202 0 11 0
07AUG26 257.50 P 0.00 0.00 0.00 0.01 0.00 196 0 36 0
07AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 191 0 28 0
07AUG26 262.50 P 0.00 0.00 0.00 0.01 0.00 185 0 15 0
07AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 179 0 17 0
07AUG26 267.50 P 0.05 0.05 0.05 0.01 0.00 174 10 15 -10
07AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 168 0 28 0
07AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 162 0 16 0
07AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 157 0 18 0
07AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 151 0 26 0
07AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 146 0 59 0
07AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
07AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
07AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
07AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 125 0 23 0
07AUG26 292.50 P 0.00 0.00 0.00 0.01 -0.01 120 0 1 0
07AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.03 114 0 112 0
07AUG26 297.50 P 0.00 0.00 0.00 0.01 -0.04 109 0 38 0
07AUG26 300.00 P 0.00 0.00 0.00 0.01 -0.07 104 0 82 0
07AUG26 305.00 P 0.00 0.00 0.00 0.01 -0.17 94 0 18 0
07AUG26 310.00 P 0.00 0.00 0.00 0.01 -0.37 85 0 22 0
07AUG26 315.00 P 0.30 0.30 0.15 0.04 -0.69 86 3 33 +3
07AUG26 320.00 P 0.25 0.30 0.25 0.10 -1.23 85 2 25 0
07AUG26 325.00 P 0.00 0.00 0.00 0.24 -1.99 84 0 6 0
07AUG26 330.00 P 1.02 1.02 1.02 0.54 -3.03 84 2 10 +2
07AUG26 335.00 P 1.59 1.59 1.59 1.13 -4.26 85 2 2 +1
07AUG26 340.00 P 0.00 0.00 0.00 2.11 -5.59 85 0 4 0
07AUG26 345.00 P 0.00 0.00 0.00 3.60 -6.99 85 0 0 0
07AUG26 350.00 P 0.00 0.00 0.00 5.75 -8.23 86 0 0 0
07AUG26 355.00 P 4.77 4.77 4.77 8.53 -9.27 87 1 1 +1
07AUG26 360.00 P 6.20 7.50 6.20 11.94 -9.42 89 16 22 +12
07AUG26 365.00 P 10.00 10.00 10.00 15.91 -9.84 93 1 1 +1
07AUG26 370.00 P 8.71 8.71 8.71 20.29 -10.06 98 15 18 +15
07AUG26 375.00 P 0.00 0.00 0.00 24.26 -10.84 84 0 0 0
07AUG26 380.00 P 0.00 0.00 0.00 29.01 -10.94 84 0 0 0
07AUG26 385.00 P 0.00 0.00 0.00 33.89 -10.97 84 0 0 0
07AUG26 390.00 P 0.00 0.00 0.00 38.83 -10.99 83 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 43.81 -11.00 85 0 0 0
07AUG26 400.00 P 0.00 0.00 0.00 48.80 -12.79 0 0 30 0
07AUG26 405.00 P 0.00 0.00 0.00 53.80 -12.94 0 0 30 0
07AUG26 410.00 P 0.00 0.00 0.00 58.80 -13.09 0 0 15 0
07AUG26 415.00 P 0.00 0.00 0.00 63.80 -12.90 0 0 0 0
07AUG26 420.00 P 0.00 0.00 0.00 68.80 -13.39 0 0 0 0
07AUG26 425.00 P 0.00 0.00 0.00 73.80 -13.54 0 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 78.80 -13.69 0 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 83.80 -13.84 0 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 88.80 -12.91 0 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 93.80 -13.48 0 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 98.80 -13.77 0 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 103.80 -13.09 0 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 108.80 -13.87 0 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 113.80 -12.88 0 0 0 0
07AUG26 470.00 P 0.00 0.00 0.00 118.80 -14.01 0 0 0 0
07AUG26 475.00 P 0.00 0.00 0.00 123.80 -13.56 0 0 0 0
07AUG26 480.00 P 0.00 0.00 0.00 128.80 -13.17 0 0 0 0
07AUG26 485.00 P 0.00 0.00 0.00 134.07 -13.89 281 0 0 0
07AUG26 490.00 P 0.00 0.00 0.00 139.07 -13.81 289 0 0 0
07AUG26 495.00 P 0.00 0.00 0.00 143.80 -14.02 0 0 0 0
14AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.05 67 0 7 0
14AUG26 262.50 P 0.00 0.00 0.00 0.02 -0.06 69 0 1 0
14AUG26 265.00 P 0.00 0.00 0.00 0.03 -0.08 70 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.04 -0.10 70 0 0 0
14AUG26 270.00 P 0.00 0.00 0.00 0.06 -0.12 70 0 8 0
14AUG26 272.50 P 0.00 0.00 0.00 0.08 -0.15 71 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 0.10 -0.19 70 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 0.13 -0.24 70 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.16 -0.29 70 0 3 0
14AUG26 282.50 P 0.00 0.00 0.00 0.21 -0.36 70 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.26 -0.43 70 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.34 -0.50 70 0 0 0
14AUG26 290.00 P 0.00 0.00 0.00 0.42 -0.61 70 0 10 0
14AUG26 292.50 P 0.00 0.00 0.00 0.52 -0.70 70 0 1 0
14AUG26 295.00 P 1.38 1.38 1.38 0.64 -0.84 70 5 5 +5
14AUG26 297.50 P 0.00 0.00 0.00 0.77 -0.98 70 0 0 0
14AUG26 300.00 P 1.50 1.77 1.50 0.96 -1.10 70 5 1 -4
14AUG26 305.00 P 0.00 0.00 0.00 1.37 -1.44 70 0 0 0
14AUG26 310.00 P 0.00 0.00 0.00 1.91 -1.88 70 0 10 0
14AUG26 315.00 P 3.87 3.87 3.87 2.65 -2.33 70 1 1 +1
14AUG26 320.00 P 0.00 0.00 0.00 3.58 -2.79 70 0 0 0
14AUG26 325.00 P 3.60 5.60 3.60 4.70 -3.35 70 23 10 +3
14AUG26 330.00 P 0.00 0.00 0.00 6.02 -4.02 70 0 10 0
14AUG26 335.00 P 0.00 0.00 0.00 7.69 -4.57 71 0 0 0
14AUG26 340.00 P 9.00 9.00 9.00 9.60 -5.13 71 10 10 +10
14AUG26 345.00 P 9.50 9.50 9.50 11.74 -5.85 71 10 10 +10
14AUG26 350.00 P 11.15 15.50 11.15 14.21 -6.45 72 25 20 +20
14AUG26 355.00 P 0.00 0.00 0.00 16.98 -6.96 72 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 19.97 -6.80 72 0 0 0
14AUG26 365.00 P 20.40 20.40 20.40 23.25 -7.21 73 15 15 +15
14AUG26 370.00 P 16.12 22.17 16.12 26.81 -7.51 74 30 0 0
14AUG26 375.00 P 23.54 23.97 23.54 29.65 -8.78 69 30 30 +30
14AUG26 380.00 P 0.00 0.00 0.00 33.52 -10.39 70 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 37.57 -10.85 69 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 41.74 -11.31 70 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 46.11 -9.96 69 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 50.57 -12.01 69 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 56.79 -10.66 85 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 61.60 -10.81 89 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 66.46 -10.94 92 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 70.84 -11.59 90 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 76.39 -11.10 100 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 81.26 - 103 0 0 -
14AUG26 435.00 P 0.00 0.00 0.00 84.80 - 90 0 0 -
14AUG26 440.00 P 0.00 0.00 0.00 89.58 - 89 0 0 -
28AUG26 245.00 P 1.55 1.55 1.55 0.41 -0.17 73 2 171 0
28AUG26 250.00 P 0.00 0.00 0.00 0.58 -0.21 73 0 16 0
28AUG26 255.00 P 0.00 0.00 0.00 0.76 -0.29 73 0 42 0
28AUG26 260.00 P 0.00 0.00 0.00 1.03 -0.36 73 0 100 0
28AUG26 265.00 P 2.49 2.49 2.49 1.33 -0.46 73 15 30 +14
28AUG26 270.00 P 0.00 0.00 0.00 1.73 -0.58 73 0 43 0
28AUG26 275.00 P 0.00 0.00 0.00 2.18 -0.70 73 0 1 0
28AUG26 280.00 P 4.00 4.25 4.00 2.75 -0.88 73 29 578 -3
28AUG26 285.00 P 0.00 0.00 0.00 3.39 -1.02 73 0 47 0
28AUG26 290.00 P 6.20 6.20 6.20 4.18 -1.25 73 1 132 -1
28AUG26 295.00 P 5.20 6.11 5.20 5.04 -1.45 73 40 115 +14
28AUG26 300.00 P 6.80 8.00 6.80 6.10 -1.71 73 41 295 +17
28AUG26 310.00 P 10.40 10.40 10.40 8.58 -2.24 73 8 339 +8
28AUG26 320.00 P 9.28 11.58 9.28 11.65 -2.84 73 15 185 0
28AUG26 330.00 P 15.40 15.40 15.40 15.36 -3.50 74 2 67 +2
28AUG26 340.00 P 0.00 0.00 0.00 19.71 -4.20 74 0 173 0
28AUG26 350.00 P 22.00 26.50 22.00 24.77 -5.00 74 25 169 +18
28AUG26 360.00 P 27.83 31.09 27.00 30.56 -5.69 75 37 145 -23
28AUG26 370.00 P 28.83 33.12 28.83 36.92 -6.38 75 61 122 -14
28AUG26 380.00 P 0.00 0.00 0.00 42.52 -8.33 72 0 230 0
28AUG26 390.00 P 0.00 0.00 0.00 51.21 -7.69 77 0 127 0
28AUG26 400.00 P 0.00 0.00 0.00 57.48 -9.97 72 0 15,248 0
28AUG26 410.00 P 0.00 0.00 0.00 67.54 -8.76 80 0 249 0
28AUG26 420.00 P 0.00 0.00 0.00 76.18 -9.23 81 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 85.26 -9.60 84 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 94.53 -9.94 86 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 103.99 -10.23 89 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 113.69 -10.47 93 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 123.26 -10.91 96 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 133.43 -10.84 101 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 143.46 -10.98 106 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 153.41 -11.24 110 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 163.73 -11.18 116 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 173.20 -11.99 118 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 183.06 -12.43 121 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 193.17 -12.32 126 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 203.46 -12.63 131 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 213.34 -12.29 134 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 223.23 -12.01 137 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 232.46 -14.22 135 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 242.39 -13.36 138 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 252.74 -11.82 144 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 263.12 -11.70 150 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 272.74 -13.00 150 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 283.55 -13.66 159 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 293.38 -11.69 161 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 303.33 -12.01 164 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 312.52 -13.23 161 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 321.66 -12.96 156 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 333.05 -12.46 171 0 0 0
29SEP26 245.00 P 4.70 4.80 4.70 2.80 -0.77 67 12 22 -2
29SEP26 250.00 P 5.60 5.60 5.60 3.40 -0.79 67 15 15 +15
29SEP26 255.00 P 0.00 0.00 0.00 4.01 -1.01 68 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 4.74 -1.11 68 0 19 0
29SEP26 265.00 P 0.00 0.00 0.00 5.57 -1.23 68 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 6.40 -1.51 68 0 0 0
29SEP26 275.00 P 9.90 9.96 9.72 7.46 -1.55 68 200 201 +150
29SEP26 280.00 P 8.28 11.80 8.28 8.57 -1.77 68 27 59 +9
29SEP26 285.00 P 0.00 0.00 0.00 9.68 -2.09 68 0 7 0
29SEP26 290.00 P 12.49 12.49 12.49 11.09 -2.11 68 1 17 0
29SEP26 295.00 P 14.83 14.83 14.83 12.52 -2.37 68 15 62 +15
29SEP26 300.00 P 0.00 0.00 0.00 13.96 -2.73 68 0 153 0
29SEP26 310.00 P 18.17 18.17 18.17 17.51 -3.02 68 1 223 -1
29SEP26 320.00 P 22.30 22.30 22.30 21.38 -3.53 68 20 95 +20
29SEP26 330.00 P 0.00 0.00 0.00 25.76 -4.09 68 0 68 0
29SEP26 340.00 P 0.00 0.00 0.00 30.68 -4.37 69 0 69 0
29SEP26 350.00 P 39.29 39.29 39.29 35.88 -5.16 69 9 107 +9
29SEP26 360.00 P 41.96 41.96 41.96 41.80 -5.40 69 2 101 0
29SEP26 370.00 P 0.00 0.00 0.00 47.84 -6.15 70 1 274 +1
29SEP26 380.00 P 0.00 0.00 0.00 54.63 -6.37 70 0 120 0
29SEP26 390.00 P 0.00 0.00 0.00 61.46 -7.05 70 0 128 0
29SEP26 400.00 P 0.00 0.00 0.00 68.98 -7.24 71 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 76.51 -7.86 71 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 84.64 -8.01 72 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 92.81 -8.54 73 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 101.40 -8.67 74 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 110.11 -9.10 75 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 119.05 -9.33 76 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 128.21 -9.56 78 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 137.41 -9.88 79 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 146.91 -9.96 81 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 156.44 -10.22 82 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 166.11 -10.35 84 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 175.89 -10.49 87 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 185.71 -10.67 89 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 195.66 -10.74 92 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 205.65 -10.86 94 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 215.68 -10.98 97 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 225.80 -11.03 100 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 235.95 -11.11 103 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 246.12 -11.19 105 1 55 +1
29SEP26 600.00 P 0.00 0.00 0.00 256.34 -11.25 109 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 266.59 -11.30 112 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 276.86 -11.33 115 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 287.16 -11.33 118 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 297.46 -11.33 121 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 307.76 -11.33 124 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 318.06 -11.33 127 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 328.36 -11.33 130 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 338.66 -11.33 133 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 348.96 -10.66 136 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 359.26 -10.77 139 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 369.00 -11.89 140 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 377.30 -13.57 137 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 388.97 -12.30 144 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 398.81 -12.09 145 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 408.60 -12.45 146 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 418.72 -12.31 149 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 427.25 -13.01 146 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 438.45 -10.98 151 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 446.64 -13.91 146 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 457.82 -12.76 153 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 468.22 -11.95 156 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 477.02 -13.27 153 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 488.21 -11.30 159 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 498.05 -11.45 160 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 508.02 -11.48 161 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 518.00 -11.50 162 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 528.00 -11.50 164 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 538.00 -11.00 165 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 548.00 -11.50 166 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 558.00 -11.00 168 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 568.00 -12.00 169 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 578.00 -11.50 170 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 588.00 -11.50 172 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 597.50 -12.00 171 0 0 0
29OCT26 245.00 P 8.69 8.69 8.69 5.62 -0.81 65 2 30 +2
29OCT26 250.00 P 0.00 0.00 0.00 6.47 -0.84 65 0 1 0
29OCT26 255.00 P 0.00 0.00 0.00 7.33 -1.08 66 0 40 0
29OCT26 260.00 P 0.00 0.00 0.00 8.38 -1.14 66 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 9.52 -1.42 66 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 10.66 -1.74 66 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 11.92 -1.95 66 0 0 0
29OCT26 280.00 P 17.63 17.63 17.63 13.39 -1.94 66 1 149 0
29OCT26 285.00 P 0.00 0.00 0.00 14.86 -2.15 66 0 6 0
29OCT26 290.00 P 18.84 18.84 18.84 16.33 -2.51 66 2 18 -2
29OCT26 295.00 P 0.00 0.00 0.00 18.10 -2.58 66 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 19.93 -2.59 66 0 22 0
29OCT26 310.00 P 26.00 26.00 26.00 23.64 -3.31 66 4 35 0
29OCT26 320.00 P 0.00 0.00 0.00 28.10 -3.35 66 0 37 0
29OCT26 330.00 P 0.00 0.00 0.00 32.59 -4.13 66 0 11 0
29OCT26 340.00 P 40.50 40.50 40.50 37.86 -4.15 67 1 26 +1
29OCT26 350.00 P 45.73 49.31 45.73 43.15 -4.93 67 30 39 +30
29OCT26 360.00 P 53.00 53.00 53.00 49.16 -5.02 67 15 43 +13
29OCT26 370.00 P 0.00 0.00 0.00 55.26 -5.63 67 0 214 0
29OCT26 380.00 P 0.00 0.00 0.00 61.83 -5.93 68 0 128 0
29OCT26 390.00 P 0.00 0.00 0.00 68.71 -6.27 68 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 75.74 -6.82 68 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 83.32 -6.86 69 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 90.92 -7.46 69 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 98.91 -7.70 70 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 107.13 -7.91 70 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 115.37 -8.42 71 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 124.06 -8.51 72 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 132.83 -8.76 72 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 141.62 -9.17 73 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 150.80 -9.21 74 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 160.01 -9.42 75 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 12.08 -1.70 66 0 3 0
27NOV26 255.00 P 0.00 0.00 0.00 13.54 -1.73 66 0 3 0
27NOV26 260.00 P 0.00 0.00 0.00 15.04 -1.73 66 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 16.54 -2.01 66 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 18.09 -2.32 66 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 19.96 -2.32 66 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 21.83 -2.31 66 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 23.69 -2.67 66 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 25.59 -3.03 66 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 27.86 -3.02 66 0 0 0
27NOV26 300.00 P 34.52 35.27 34.52 30.12 -3.02 66 30 45 +30
27NOV26 310.00 P 0.00 0.00 0.00 34.65 -3.70 66 0 4 0
27NOV26 320.00 P 42.95 42.95 42.95 39.87 -3.81 66 2 45 +2
27NOV26 330.00 P 0.00 0.00 0.00 45.21 -4.29 67 0 10 0
27NOV26 340.00 P 56.77 56.98 56.03 50.96 -4.67 67 49 49 +49
27NOV26 350.00 P 63.21 64.02 62.18 57.10 -4.82 67 45 45 +45
27NOV26 360.00 P 0.00 0.00 0.00 63.26 -5.56 67 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 70.15 -5.56 67 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 77.05 -5.99 68 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 84.16 -6.47 68 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 91.76 -6.46 68 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 99.36 -6.96 69 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 107.19 - 69 0 0 -
27NOV26 430.00 P 0.00 0.00 0.00 115.40 - 70 0 0 -
30DEC26 245.00 P 17.00 17.00 17.00 14.45 -2.24 65 10 40 +10
30DEC26 250.00 P 0.00 0.00 0.00 15.99 -2.24 65 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 17.52 -2.40 65 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 19.06 -2.77 65 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 20.81 -2.93 65 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 22.72 -2.93 65 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 24.62 -2.97 65 0 15 0
30DEC26 280.00 P 29.00 30.30 29.00 26.53 -3.36 65 5 62 -5
30DEC26 285.00 P 0.00 0.00 0.00 28.50 -3.70 65 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 30.80 -3.71 65 0 17 0
30DEC26 295.00 P 39.41 39.41 38.87 33.10 -3.72 65 30 30 +30
30DEC26 300.00 P 0.00 0.00 0.00 35.40 -3.87 65 0 58 0
30DEC26 310.00 P 0.00 0.00 0.00 40.14 -4.56 66 0 45 0
30DEC26 320.00 P 0.00 0.00 0.00 45.56 -4.57 66 0 93 0
30DEC26 330.00 P 55.50 55.50 55.50 50.98 -5.08 66 1 80 +1
30DEC26 340.00 P 0.00 0.00 0.00 56.83 -5.45 66 0 129 0
30DEC26 350.00 P 0.00 0.00 0.00 63.05 -5.48 66 0 277 0
30DEC26 360.00 P 0.00 0.00 0.00 69.28 -6.11 66 0 241 0
30DEC26 370.00 P 0.00 0.00 0.00 76.02 -6.36 67 0 106 0
30DEC26 380.00 P 0.00 0.00 0.00 83.00 -6.39 67 0 210 0
30DEC26 390.00 P 0.00 0.00 0.00 89.99 -6.95 67 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 97.38 -7.24 68 0 296 0
30DEC26 410.00 P 0.00 0.00 0.00 105.05 -7.26 68 0 204 0
30DEC26 420.00 P 0.00 0.00 0.00 112.74 -7.59 68 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 120.56 -8.05 68 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 128.83 -8.07 69 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 137.11 -8.10 69 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 145.41 -8.57 70 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 153.98 -8.79 70 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 162.77 -8.80 71 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 171.56 -8.87 72 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 180.36 -9.26 72 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 189.41 -9.41 72 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 198.60 -9.43 73 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 207.80 -9.45 74 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 217.00 -9.73 75 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 226.32 -9.93 76 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 235.82 -9.94 76 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 245.34 -9.95 77 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 254.86 -10.04 78 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 264.38 -10.27 79 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 274.06 -10.33 80 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 283.80 -10.35 81 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 293.55 -10.36 82 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 303.30 -10.43 84 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 313.06 -10.59 85 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 322.92 -10.64 86 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 332.83 -10.65 87 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 342.75 -10.65 88 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 352.66 -10.68 89 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 362.59 -10.77 91 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 372.53 -10.86 92 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 382.55 -10.87 93 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 392.58 -10.88 94 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 402.61 -10.88 96 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 412.64 -10.90 97 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 422.68 -10.97 98 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 432.73 -11.02 100 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 442.83 -11.02 101 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 452.93 -11.03 102 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 463.04 -11.03 104 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 473.15 -11.03 105 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 483.25 -11.07 106 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 493.36 -11.11 108 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 503.50 -11.12 109 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 513.65 -11.13 110 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 523.80 -11.13 112 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 533.95 -11.13 113 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 544.11 -11.13 114 0 28 0
30DEC26 880.00 P 553.48 553.48 553.48 554.26 -11.15 116 17 17 +17
30DEC26 890.00 P 565.37 565.37 565.37 564.41 -11.18 117 17 17 +17
30DEC26 900.00 P 0.00 0.00 0.00 574.59 -11.18 118 0 15 0
30DEC26 910.00 P 583.37 583.37 583.37 584.76 -11.19 119 14 95 +14
30DEC26 920.00 P 0.00 0.00 0.00 594.94 -11.19 121 0 13 0
30DEC26 930.00 P 604.85 604.85 604.85 605.12 -11.19 122 12 88 +12
30DEC26 940.00 P 614.10 614.10 614.10 615.30 -11.19 123 17 86 +17
30MAR27 245.00 P 0.00 0.00 0.00 23.85 -2.33 65 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 25.84 -2.33 65 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 27.83 -2.33 65 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 29.82 -2.34 65 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 31.82 -2.51 66 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 33.82 -2.90 66 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 36.08 -3.03 66 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 38.47 -3.04 66 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 40.86 -3.04 66 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 43.26 -3.05 66 0 115 0
30MAR27 295.00 P 53.59 53.59 53.59 45.66 -3.31 66 15 277 0
30MAR27 300.00 P 52.67 52.67 52.67 48.07 -3.70 66 15 315 0
30MAR27 310.00 P 0.00 0.00 0.00 53.54 -3.83 66 0 306 0
30MAR27 320.00 P 0.00 0.00 0.00 59.14 -3.85 66 0 152 0
30MAR27 330.00 P 0.00 0.00 0.00 64.76 -4.34 66 0 163 0
30MAR27 340.00 P 0.00 0.00 0.00 70.80 -4.69 66 0 202 0
30MAR27 350.00 P 0.00 0.00 0.00 77.19 -4.71 66 0 225 0
30MAR27 360.00 P 0.00 0.00 0.00 83.60 -4.79 67 0 99 0
30MAR27 370.00 P 0.00 0.00 0.00 90.04 -5.49 67 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 97.07 -5.61 67 0 245 0
30MAR27 390.00 P 0.00 0.00 0.00 104.22 -5.63 67 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 111.38 -5.74 67 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 118.58 -6.36 68 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 126.25 -6.51 68 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 134.07 -6.54 68 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 141.91 -6.57 68 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 149.77 -6.98 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 157.77 -7.39 69 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 166.18 -7.41 69 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 174.60 -7.43 70 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 183.03 -7.47 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 191.49 -7.86 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 200.04 -8.21 70 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 208.94 -8.22 71 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 217.85 -8.24 72 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 226.77 -8.27 72 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 235.71 -8.46 72 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 244.67 -8.79 72 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 253.83 -8.93 73 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 263.12 -8.95 74 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 272.43 -8.97 74 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 281.74 -9.00 75 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 291.07 -9.14 75 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 300.41 -9.39 76 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 309.87 -9.53 76 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 319.46 -9.55 77 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 329.06 -9.57 78 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 338.67 -9.59 78 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 348.29 -9.61 79 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 357.92 -9.77 80 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 367.56 -9.94 80 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 377.30 -10.02 81 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 387.11 -10.04 82 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 396.93 -10.05 83 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 406.76 -10.06 84 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 416.59 -10.08 84 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 426.43 -10.15 85 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 436.28 -10.27 86 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 446.14 -10.38 87 0 15 0
30MAR27 780.00 P 0.00 0.00 0.00 456.09 -10.40 88 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 466.06 -10.41 89 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 476.04 -10.41 90 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 486.01 -10.43 90 0 0 0
29JUN27 245.00 P 40.50 41.70 40.50 31.28 -2.33 64 21 39 -1
29JUN27 250.00 P 0.00 0.00 0.00 33.33 -2.34 64 0 102 0
29JUN27 255.00 P 0.00 0.00 0.00 35.38 -2.43 64 0 29 0
29JUN27 260.00 P 45.50 45.50 45.50 37.45 -2.80 64 20 20 +10
29JUN27 265.00 P 0.00 0.00 0.00 39.68 -3.02 64 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 42.13 -3.02 65 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 44.58 -3.03 65 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 47.03 -3.04 65 0 50 0
29JUN27 285.00 P 0.00 0.00 0.00 49.49 -3.05 65 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 51.95 -3.31 65 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 54.42 -3.69 65 0 240 0
29JUN27 300.00 P 0.00 0.00 0.00 57.15 -3.82 65 0 22 0
29JUN27 310.00 P 0.00 0.00 0.00 62.86 -3.83 65 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 68.59 -3.86 65 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 74.33 -4.35 65 0 1 0
29JUN27 340.00 P 0.00 0.00 0.00 80.49 -4.69 65 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 86.99 -4.71 65 0 5 0
29JUN27 360.00 P 0.00 0.00 0.00 93.51 -4.74 66 0 3 0
29JUN27 370.00 P 0.00 0.00 0.00 100.05 -5.08 66 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 106.78 -5.59 66 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 114.01 -5.62 66 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 121.27 -5.64 66 0 19 0
29JUN27 410.00 P 0.00 0.00 0.00 128.54 -5.69 66 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 135.84 -6.16 66 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 143.38 -6.53 67 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 151.29 -6.55 67 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 159.21 -6.58 67 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 167.15 -6.62 67 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 175.11 -6.89 67 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 183.12 -7.37 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 191.55 -7.44 68 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 200.04 -7.47 68 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 208.55 -7.50 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 217.07 -7.55 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 225.62 -7.77 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 234.20 -8.16 69 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 243.06 -8.28 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 252.03 -8.31 70 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 261.02 -8.33 71 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 270.02 -8.37 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 279.03 -8.42 71 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 288.07 -8.65 71 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 297.13 -8.95 72 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 306.41 -9.04 72 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 315.77 -9.06 73 0 0 0
TOTAL PUT 1,161 47,791 +656
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$ 49.120
07AUG26 38.00 C 0.00 0.00 0.00 11.12 -1.54 0 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 10.62 -1.54 0 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 10.12 -1.54 0 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 9.62 -1.54 0 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 9.12 -1.54 0 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 8.62 -1.54 0 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 8.12 -1.54 0 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 7.62 -1.54 0 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 7.12 -1.54 0 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 6.62 -1.54 0 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 6.12 -1.54 0 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 5.62 -1.54 0 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 5.12 -1.54 0 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 4.62 -1.54 0 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 4.12 -1.54 0 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 3.62 -1.54 0 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 3.13 -1.53 56 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 2.63 -1.54 48 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 2.14 -1.54 46 0 30 0
07AUG26 47.50 C 0.00 0.00 0.00 1.64 -1.55 37 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 1.21 -1.52 42 0 40 0
07AUG26 48.50 C 0.00 0.00 0.00 0.86 -1.35 47 0 11 0
07AUG26 49.00 C 0.00 0.00 0.00 0.55 -1.26 47 0 115 0
07AUG26 49.50 C 0.66 0.66 0.37 0.32 -1.12 47 51 45 -7
07AUG26 50.00 C 0.67 0.67 0.29 0.18 -0.93 48 123 305 +102
07AUG26 51.00 C 0.29 0.29 0.09 0.04 -0.56 48 76 389 +22
07AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.27 52 0 224 0
07AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.11 67 0 128 0
07AUG26 54.00 C 0.00 0.00 0.00 0.01 -0.04 81 0 858 0
07AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 1,343 0
07AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 107 0 139 0
07AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 120 0 147 0
07AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 132 0 100 0
07AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 143 0 119 0
07AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 155 0 875 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 166 0 60 0
07AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 177 0 50 0
07AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 9.15 -1.53 52 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 8.65 -1.53 49 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 8.15 -1.53 46 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 7.65 -1.53 42 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 7.15 -1.54 39 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 6.66 -1.53 43 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 6.16 -1.54 40 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 5.67 -1.54 40 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 5.19 -1.53 41 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 4.71 -1.53 41 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 4.25 -1.52 41 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 3.80 -1.50 41 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 3.36 -1.49 41 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 2.95 -1.46 41 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 2.56 -1.42 41 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 2.22 -1.35 42 0 0 0
14AUG26 48.00 C 2.26 2.26 1.85 1.88 -1.30 42 65 65 +65
14AUG26 48.50 C 1.94 1.94 1.54 1.58 -1.15 42 324 279 +279
14AUG26 49.00 C 1.65 1.65 1.27 1.28 -1.12 41 465 362 +347
14AUG26 49.50 C 1.18 1.18 1.03 1.07 -1.02 42 1,229 1,063 +1,063
14AUG26 50.00 C 1.28 1.30 0.89 0.86 -0.95 42 243 248 +228
14AUG26 51.00 C 1.10 1.10 0.54 0.54 -0.78 42 170 158 +143
14AUG26 52.00 C 0.60 0.61 0.34 0.31 -0.62 41 118 188 +102
14AUG26 53.00 C 0.35 0.35 0.35 0.17 -0.47 41 15 123 +15
14AUG26 54.00 C 0.00 0.00 0.00 0.09 -0.35 41 0 48 0
14AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.23 42 0 60 0
14AUG26 56.00 C 0.00 0.00 0.00 0.03 -0.14 44 0 60 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 -0.09 42 0 15 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 45 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 97 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 75 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.32 -1.47 68 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.35 -1.40 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.38 -1.51 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.32 -1.58 52 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 8.39 -1.46 52 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.49 -1.46 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.63 -1.42 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.82 -1.37 52 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.06 -1.31 52 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 4.35 -1.25 52 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 3.70 -1.18 51 0 411 0
28AUG26 48.00 C 0.00 0.00 0.00 3.15 -1.07 52 0 401 0
28AUG26 49.00 C 0.00 0.00 0.00 2.61 -0.95 52 0 800 0
28AUG26 50.00 C 2.50 2.50 2.28 2.20 -0.79 53 185 1,008 +185
28AUG26 52.50 C 0.00 0.00 0.00 1.31 -0.64 53 0 1,191 0
28AUG26 55.00 C 1.02 1.02 0.79 0.72 -0.50 52 280 1,456 +253
28AUG26 57.50 C 0.61 0.61 0.47 0.38 -0.32 52 50 1,064 +35
28AUG26 60.00 C 0.30 0.30 0.28 0.19 -0.19 52 7 1,594 -5
28AUG26 62.50 C 0.00 0.00 0.00 0.09 -0.11 52 0 1,022 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 -0.06 52 0 1,472 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 419 0
28AUG26 70.00 C 0.07 0.07 0.07 0.01 -0.02 54 20 435 -20
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 12.69 -1.34 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.77 -1.39 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.84 -1.38 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.00 -1.38 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.08 -1.36 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.29 -1.26 50 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 7.55 -1.25 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.84 -1.20 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.17 -1.15 50 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 5.55 -1.09 50 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 5.01 -0.99 50 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 4.41 -0.95 49 0 485 0
29SEP26 49.00 C 0.00 0.00 0.00 3.92 -0.90 50 0 355 0
29SEP26 50.00 C 0.00 0.00 0.00 3.47 -0.76 50 0 463 0
29SEP26 52.50 C 0.00 0.00 0.00 2.55 -0.64 50 0 236 0
29SEP26 55.00 C 2.10 2.10 2.10 1.84 -0.56 50 20 328 0
29SEP26 57.50 C 1.51 1.51 1.44 1.28 -0.44 50 80 3,476 0
29SEP26 60.00 C 0.00 0.00 0.00 0.87 -0.33 50 0 818 0
29SEP26 62.50 C 0.00 0.00 0.00 0.59 -0.24 50 0 841 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 -0.17 50 0 1,296 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 -0.12 50 0 859 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 -0.09 50 0 1,251 0
29SEP26 72.50 C 0.25 0.25 0.25 0.10 -0.06 50 25 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.04 -1.35 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.17 -1.32 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.33 -1.32 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.46 -1.30 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.71 -1.18 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.91 -1.22 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.21 -1.22 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.55 -1.17 48 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 6.92 -1.13 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.33 -1.08 48 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 5.78 -1.02 48 0 132 0
29OCT26 48.00 C 5.70 5.70 5.70 5.23 -1.01 48 15 401 +15
29OCT26 49.00 C 0.00 0.00 0.00 4.76 -0.81 48 0 332 0
29OCT26 50.00 C 0.00 0.00 0.00 4.32 -0.76 48 0 249 0
29OCT26 52.50 C 0.00 0.00 0.00 3.36 -0.75 48 0 285 0
29OCT26 55.00 C 2.96 2.96 2.63 2.61 -0.62 49 45 418 +15
29OCT26 57.50 C 2.35 2.35 2.17 1.99 -0.53 49 135 405 -45
29OCT26 60.00 C 1.81 1.83 1.77 1.49 -0.43 49 140 347 +80
29OCT26 62.50 C 1.46 1.46 1.40 1.10 -0.34 49 120 470 +108
29OCT26 65.00 C 1.15 1.15 1.11 0.80 -0.28 49 45 240 +45
29OCT26 67.50 C 0.00 0.00 0.00 0.59 -0.21 49 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.42 -0.17 48 0 75 0
29OCT26 72.50 C 0.00 0.00 0.00 0.30 -0.13 48 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.22 -0.09 49 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.15 -0.07 48 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 10.35 -1.24 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.64 -1.13 50 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.99 -1.12 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.37 -1.15 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.78 -1.10 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.22 -1.06 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.69 -1.02 50 0 0 0
27NOV26 48.00 C 6.50 6.50 6.46 6.16 -1.01 49 30 45 +30
27NOV26 49.00 C 6.14 6.14 5.68 5.70 -0.82 50 216 285 +216
27NOV26 50.00 C 5.23 5.23 5.23 5.27 -0.79 50 15 173 +15
27NOV26 52.50 C 4.43 4.43 4.43 4.32 -0.76 50 15 110 +15
27NOV26 55.00 C 0.00 0.00 0.00 3.52 -0.68 50 0 136 0
27NOV26 57.50 C 3.12 3.12 3.11 2.85 -0.60 51 30 30 +30
27NOV26 60.00 C 2.57 2.57 2.33 2.27 -0.53 50 45 75 +30
27NOV26 62.50 C 2.12 2.12 1.91 1.80 -0.44 50 75 127 +60
27NOV26 65.00 C 1.74 1.75 1.57 1.42 -0.37 50 140 528 +125
27NOV26 67.50 C 1.40 1.40 1.37 1.11 -0.31 50 60 555 0
27NOV26 70.00 C 1.19 1.19 1.19 0.87 -0.26 50 45 167 +45
27NOV26 72.50 C 0.00 0.00 0.00 0.68 -0.21 50 0 52 0
27NOV26 75.00 C 0.00 0.00 0.00 0.53 -0.17 50 0 96 0
27NOV26 77.50 C 0.00 0.00 0.00 0.41 -0.14 50 0 139 0
30DEC26 37.00 C 0.00 0.00 0.00 14.02 -1.16 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.24 -1.16 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.49 -1.15 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.77 -1.13 51 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 11.03 -1.16 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.41 -1.13 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.73 -1.12 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.08 -1.13 50 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.52 -1.06 50 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 7.98 -1.06 50 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 7.50 -0.92 50 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 6.97 -0.98 50 0 275 0
30DEC26 49.00 C 6.61 6.61 6.61 6.51 -0.90 50 5 111 +5
30DEC26 50.00 C 0.00 0.00 0.00 6.08 -0.86 50 0 178 0
30DEC26 52.50 C 0.00 0.00 0.00 5.13 -0.76 50 0 152 0
30DEC26 55.00 C 0.00 0.00 0.00 4.31 -0.68 50 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 3.63 -0.59 51 0 504 0
30DEC26 60.00 C 3.16 3.16 3.16 3.00 -0.57 51 65 606 -65
30DEC26 62.50 C 0.00 0.00 0.00 2.47 -0.51 50 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 2.03 -0.44 50 0 689 0
30DEC26 67.50 C 0.00 0.00 0.00 1.66 -0.39 50 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.36 -0.33 50 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.11 -0.28 50 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.90 -0.24 50 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.71 -0.23 50 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.60 -0.17 50 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.47 -0.14 50 0 498 0
30DEC26 85.00 C 0.00 0.00 0.00 0.39 -0.11 50 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 -0.09 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.26 -0.07 50 0 198 0
30DEC26 92.50 C 0.48 0.48 0.48 0.21 -0.06 50 30 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.14 -0.04 50 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 15.07 -1.33 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.39 -1.31 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.73 -1.29 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.09 -1.27 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.60 -1.12 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.01 -1.09 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.43 -1.08 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.85 -1.09 51 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.34 -1.04 51 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.82 -1.03 51 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 9.25 -1.09 50 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 8.84 -0.94 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.40 -0.93 50 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 7.98 -0.91 50 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.02 -0.83 50 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.18 -0.76 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.45 -0.69 51 0 53 0
30MAR27 60.00 C 5.03 5.03 5.03 4.80 -0.75 51 10 123 +10
30MAR27 62.50 C 0.00 0.00 0.00 4.19 -0.62 51 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 3.65 -0.62 51 0 335 0
30MAR27 67.50 C 0.00 0.00 0.00 3.18 -0.57 51 0 478 0
30MAR27 70.00 C 0.00 0.00 0.00 2.77 -0.51 51 0 216 0
30MAR27 72.50 C 0.00 0.00 0.00 2.41 -0.47 51 0 319 0
30MAR27 75.00 C 0.00 0.00 0.00 2.09 -0.43 51 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.82 -0.39 51 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.54 -0.33 50 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.34 -0.30 50 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.16 -0.28 50 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.01 -0.25 50 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.88 -0.22 50 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.77 -0.19 50 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.67 -0.17 50 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.58 -0.16 50 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.51 -0.14 50 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.20 -1.29 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.57 -1.27 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.96 -1.24 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.37 -1.22 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.80 -1.20 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.25 -1.18 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.72 -1.15 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.20 -1.13 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.71 -1.11 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.23 -1.08 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 10.77 -1.06 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.43 -0.94 51 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 10.00 -0.99 51 0 30 0
29JUN27 50.00 C 9.83 9.83 9.83 9.59 -0.96 51 10 75 +10
29JUN27 52.50 C 0.00 0.00 0.00 8.64 -0.90 51 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 7.69 -0.95 50 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.03 -0.79 51 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.35 -0.73 51 0 28 0
29JUN27 62.50 C 0.00 0.00 0.00 5.73 -0.69 51 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.14 -0.68 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.62 -0.63 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 4.15 -0.46 51 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.72 -0.55 51 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.34 -0.51 51 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 3.00 -0.47 51 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.62 -0.42 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.36 -0.38 50 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.12 -0.35 50 0 106 0
TOTAL CALL 4,837 73,500 +3,551
07AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
07AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 48 0 55 0
07AUG26 47.50 P 0.00 0.00 0.00 0.06 +0.02 50 0 95 0
07AUG26 48.00 P 0.18 0.18 0.18 0.12 +0.05 48 15 140 +5
07AUG26 48.50 P 0.26 0.29 0.24 0.25 +0.12 49 98 120 -15
07AUG26 49.00 P 0.40 0.41 0.40 0.44 +0.23 48 18 119 +10
07AUG26 49.50 P 0.51 0.51 0.51 0.71 +0.38 48 9 50 +9
07AUG26 50.00 P 0.89 1.11 0.89 1.06 +0.56 48 45 1,064 0
07AUG26 51.00 P 1.71 1.90 1.71 1.91 +0.92 46 11 455 -11
07AUG26 52.00 P 0.00 0.00 0.00 2.88 +1.20 0 0 1,362 0
07AUG26 53.00 P 0.00 0.00 0.00 3.88 +1.42 0 0 553 -111
07AUG26 54.00 P 0.00 0.00 0.00 4.88 +1.50 0 0 8 -254
07AUG26 55.00 P 0.00 0.00 0.00 5.88 +1.52 0 0 0 -116
07AUG26 56.00 P 0.00 0.00 0.00 6.88 +1.53 0 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 7.88 +1.53 0 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 8.88 +1.53 0 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 9.88 +1.53 0 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 10.88 +1.53 0 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 11.88 +1.53 0 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 12.88 +1.53 0 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 13.88 +1.53 0 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 14.88 +1.53 0 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 15.88 +1.53 0 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 16.88 +1.53 0 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 17.88 +1.53 0 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 18.88 +1.53 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 19.88 +1.53 0 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 20.88 +1.53 0 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 21.88 +1.53 0 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 22.88 +1.53 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 23.88 +1.53 0 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 24.88 +1.53 0 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 25.88 +1.53 0 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 5 0
14AUG26 44.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
14AUG26 45.00 P 0.17 0.17 0.17 0.10 +0.01 41 112 112 +112
14AUG26 45.50 P 0.00 0.00 0.00 0.15 +0.03 41 0 15 0
14AUG26 46.00 P 0.00 0.00 0.00 0.22 +0.05 42 0 30 0
14AUG26 46.50 P 0.36 0.36 0.35 0.31 +0.08 42 65 50 +50
14AUG26 47.00 P 0.46 0.46 0.45 0.42 +0.12 42 145 145 +142
14AUG26 47.50 P 0.57 0.63 0.56 0.56 +0.16 42 130 130 +130
14AUG26 48.00 P 0.71 0.72 0.71 0.73 +0.21 42 111 116 +108
14AUG26 48.50 P 0.92 0.95 0.89 0.93 +0.28 42 339 280 +280
14AUG26 49.00 P 1.04 1.18 1.04 1.14 +0.33 41 265 258 +230
14AUG26 49.50 P 1.41 1.41 1.38 1.43 +0.43 42 42 50 +26
14AUG26 50.00 P 1.70 1.70 1.67 1.73 +0.51 42 23 86 +23
14AUG26 51.00 P 2.29 2.29 2.29 2.38 +0.65 42 8 60 0
14AUG26 52.00 P 0.00 0.00 0.00 3.16 +0.82 41 0 10 0
14AUG26 53.00 P 0.00 0.00 0.00 4.02 +0.96 41 0 60 0
14AUG26 54.00 P 0.00 0.00 0.00 4.95 +1.20 42 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 5.90 +1.31 40 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 6.89 +1.40 43 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 7.88 +1.46 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 8.88 +1.50 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 9.88 +1.52 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 10.88 +1.48 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 11.88 +1.33 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 12.88 +1.53 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 13.88 +1.53 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 14.88 +1.53 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 15.88 +1.53 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 16.88 +1.53 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 17.88 +1.53 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 18.88 +1.53 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 19.88 +1.53 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 20.88 +1.53 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 21.88 +1.53 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 22.88 +1.53 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 23.88 +1.53 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 225 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 98 0
28AUG26 39.00 P 0.17 0.17 0.17 0.08 +0.02 52 20 336 -20
28AUG26 40.00 P 0.00 0.00 0.00 0.13 +0.04 52 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.20 +0.05 52 0 390 0
28AUG26 42.00 P 0.00 0.00 0.00 0.31 +0.09 52 0 1,294 0
28AUG26 43.00 P 0.50 0.50 0.50 0.45 +0.12 52 15 316 0
28AUG26 44.00 P 0.00 0.00 0.00 0.64 +0.16 52 0 257 0
28AUG26 45.00 P 0.90 0.90 0.90 0.89 +0.23 52 1 594 0
28AUG26 46.00 P 0.00 0.00 0.00 1.19 +0.29 52 0 357 0
28AUG26 47.00 P 1.47 1.58 1.47 1.55 +0.37 53 31 1,433 +6
28AUG26 48.00 P 1.93 1.93 1.93 1.98 +0.46 53 10 648 0
28AUG26 49.00 P 2.38 2.38 2.38 2.39 +0.46 51 6 717 +6
28AUG26 50.00 P 0.00 0.00 0.00 3.00 +0.60 53 0 529 0
28AUG26 52.50 P 4.38 4.66 4.38 4.63 +0.80 53 32 329 -3
28AUG26 55.00 P 0.00 0.00 0.00 6.51 +0.91 52 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 8.67 +1.23 51 0 453 0
28AUG26 60.00 P 0.00 0.00 0.00 11.02 +1.19 53 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 13.39 +1.22 47 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 15.88 +1.45 0 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 18.38 +1.46 0 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 20.88 +1.53 0 0 374 -219
28AUG26 72.50 P 0.00 0.00 0.00 23.38 +1.53 0 0 57 -143
28AUG26 75.00 P 0.00 0.00 0.00 25.88 +1.53 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 28.38 +1.53 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 30.88 +1.53 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 33.38 +1.53 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 35.88 +1.53 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.38 +1.53 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 40.88 +1.53 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.38 +1.53 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 45.88 +1.53 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.38 +1.53 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 50.88 +1.53 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 +0.07 50 0 5 0
29SEP26 38.00 P 0.44 0.44 0.44 0.35 +0.10 50 15 215 +15
29SEP26 39.00 P 0.00 0.00 0.00 0.47 +0.12 50 0 485 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 +0.16 50 0 328 0
29SEP26 41.00 P 0.82 0.82 0.82 0.81 +0.20 50 36 273 +36
29SEP26 42.00 P 0.00 0.00 0.00 1.02 +0.24 50 0 563 0
29SEP26 43.00 P 1.17 1.28 1.17 1.29 +0.30 50 107 209 +25
29SEP26 44.00 P 0.00 0.00 0.00 1.56 +0.32 50 0 70 0
29SEP26 45.00 P 1.80 1.85 1.80 1.88 +0.36 50 60 229 +45
29SEP26 46.00 P 0.00 0.00 0.00 2.26 +0.40 50 0 350 0
29SEP26 47.00 P 0.00 0.00 0.00 2.67 +0.46 50 0 394 0
29SEP26 48.00 P 0.00 0.00 0.00 3.12 +0.49 50 0 1,280 0
29SEP26 49.00 P 3.48 3.55 3.48 3.63 +0.55 50 17 5,957 +12
29SEP26 50.00 P 0.00 0.00 0.00 4.17 +0.59 50 0 594 0
29SEP26 52.50 P 0.00 0.00 0.00 5.75 +0.75 50 0 911 0
29SEP26 55.00 P 0.00 0.00 0.00 7.47 +0.80 50 0 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 9.42 +0.86 50 0 3,987 0
29SEP26 60.00 P 0.00 0.00 0.00 11.62 +1.02 52 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 13.85 +1.13 52 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 16.14 +1.20 52 0 9,303 0
29SEP26 67.50 P 0.00 0.00 0.00 18.51 +1.28 51 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 20.92 +1.28 50 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 23.38 +1.35 0 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 25.88 +1.39 0 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 28.38 +1.43 0 0 464 -55
29SEP26 80.00 P 0.00 0.00 0.00 30.88 +1.53 0 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 33.38 +1.53 0 0 177 0
29SEP26 85.00 P 0.00 0.00 0.00 35.88 +1.53 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.38 +1.53 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.88 +1.53 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.38 +1.53 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 45.88 +1.53 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.38 +1.53 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 50.88 +1.53 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.38 +1.53 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 55.88 +1.53 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.38 +1.53 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 60.88 +1.53 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.38 +1.53 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 65.88 +1.53 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.38 +1.53 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 70.88 +1.53 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.38 +1.53 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.88 +1.53 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.38 +1.53 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.52 +0.11 49 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.66 +0.13 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.84 +0.16 49 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 1.06 +0.22 49 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 1.29 +0.24 49 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.55 +0.28 49 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.86 +0.31 49 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 2.15 +0.32 48 0 328 0
29OCT26 45.00 P 0.00 0.00 0.00 2.52 +0.35 48 0 115 0
29OCT26 46.00 P 2.90 2.90 2.90 2.92 +0.40 48 2 80 +2
29OCT26 47.00 P 0.00 0.00 0.00 3.36 +0.42 48 0 238 0
29OCT26 48.00 P 3.53 3.71 3.53 3.84 +0.47 48 33 93 +33
29OCT26 49.00 P 4.24 4.36 4.18 4.36 +0.51 48 120 145 +90
29OCT26 50.00 P 4.55 4.58 4.55 4.92 +0.56 48 30 188 +30
29OCT26 52.50 P 0.00 0.00 0.00 6.46 +0.68 49 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 8.13 +0.70 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.13 +0.95 50 0 148 0
29OCT26 60.00 P 0.00 0.00 0.00 12.13 +0.96 50 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.30 +1.07 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.52 +1.20 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.84 +1.29 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.13 +1.18 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.51 +1.30 51 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.92 +1.43 49 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.38 +1.43 0 0 0 0
27NOV26 41.00 P 1.79 1.84 1.79 1.89 +0.27 50 30 30 +30
27NOV26 42.00 P 2.07 2.12 2.07 2.21 +0.30 50 29 194 +29
27NOV26 43.00 P 2.41 2.49 2.37 2.51 +0.30 50 285 510 +285
27NOV26 44.00 P 2.76 2.79 2.74 2.87 +0.30 50 75 360 +75
27NOV26 45.00 P 3.03 3.14 3.03 3.27 +0.35 50 30 450 +15
27NOV26 46.00 P 3.53 3.54 3.53 3.70 +0.38 50 30 30 +30
27NOV26 47.00 P 3.88 3.99 3.88 4.16 +0.42 50 16 76 +16
27NOV26 48.00 P 4.48 4.48 4.48 4.66 +0.46 50 15 90 +15
27NOV26 49.00 P 4.86 4.86 4.86 5.19 +0.50 50 15 15 +15
27NOV26 50.00 P 0.00 0.00 0.00 5.75 +0.54 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.29 +0.65 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.96 +0.65 50 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.81 +0.83 51 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 12.78 +0.90 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.86 +1.09 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.00 +1.00 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.23 +1.17 52 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.47 +1.14 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.78 +1.21 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.13 +1.23 52 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.50 +1.47 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.33 +0.20 50 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.51 +0.16 50 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.83 +0.25 50 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 2.11 +0.26 50 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.41 +0.27 50 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.73 +0.28 50 0 188 0
30DEC26 43.00 P 0.00 0.00 0.00 3.09 +0.31 50 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 3.51 +0.38 50 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 3.89 +0.37 50 0 83 0
30DEC26 46.00 P 0.00 0.00 0.00 4.34 +0.41 50 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 4.82 +0.45 50 0 473 0
30DEC26 48.00 P 0.00 0.00 0.00 5.33 +0.49 50 0 442 0
30DEC26 49.00 P 5.61 5.85 5.61 5.86 +0.53 50 58 438 +58
30DEC26 50.00 P 6.15 6.45 6.15 6.43 +0.57 50 124 1,416 +124
30DEC26 52.50 P 7.62 8.00 7.62 7.96 +0.67 50 105 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 9.66 +0.78 50 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.45 +0.79 51 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.38 +0.84 51 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.40 +0.94 51 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.51 +1.05 52 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 19.62 +1.04 52 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 21.83 +1.06 52 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 24.09 +1.44 52 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 26.40 +1.47 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 28.71 +1.46 52 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.10 +1.49 52 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 33.48 +1.47 51 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 35.95 +1.51 52 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 38.39 +1.50 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 40.88 +1.52 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.38 +1.53 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.88 +1.53 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.38 +1.53 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 50.88 +1.53 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.35 +0.28 51 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.65 +0.29 51 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 2.97 +0.31 51 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.31 +0.24 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 3.66 +0.26 50 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.08 +0.33 51 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.45 +0.32 50 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.92 +0.39 50 0 32 0
30MAR27 45.00 P 5.20 5.20 5.20 5.33 +0.38 50 4 147 +4
30MAR27 46.00 P 0.00 0.00 0.00 5.80 +0.40 50 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.30 +0.43 50 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.83 +0.46 50 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.37 +0.49 50 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.94 +0.44 50 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.45 +0.59 50 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.10 +0.68 50 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.86 +0.81 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.68 +0.79 50 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.61 +0.86 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.57 +1.05 51 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.64 +1.10 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.73 +1.17 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 24.91 +1.22 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.01 +1.17 50 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.27 +1.22 50 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 31.54 +1.23 50 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 33.89 +1.31 50 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.24 +1.33 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 38.62 +1.36 50 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.04 +1.41 50 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.47 +1.42 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.92 +1.45 50 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.39 +1.48 50 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 50.88 +1.50 0 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.15 +0.24 50 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.52 +0.30 50 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.89 +0.29 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.29 +0.27 50 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.68 +0.26 50 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.09 +0.28 50 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.52 +0.30 50 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.98 +0.33 50 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.45 +0.35 50 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 6.95 +0.38 50 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.47 +0.41 50 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.00 +0.42 50 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.56 +0.46 50 0 15 0
29JUN27 50.00 P 8.93 8.93 8.93 9.13 +0.48 50 10 32 +10
29JUN27 52.50 P 0.00 0.00 0.00 10.64 +0.54 50 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.26 +0.61 50 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 13.99 +0.73 50 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.81 +0.74 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.68 +0.88 50 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.56 +0.88 50 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.56 +0.98 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 23.59 +1.00 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 25.66 +1.03 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 27.82 +1.12 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.99 +1.13 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.20 +1.17 50 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 34.47 +1.23 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 36.75 +1.25 50 0 3 0
TOTAL PUT 2,797 90,357 +1,184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 25.940
28AUG26 8.50 C 0.00 0.00 0.00 17.49 -0.31 206 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 17.24 -0.34 200 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.99 -0.31 195 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 16.74 -0.30 190 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 16.51 -0.29 198 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 16.20 -0.35 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 15.96 -0.34 131 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 15.46 -0.34 120 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.96 -0.34 106 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 14.54 -0.26 174 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.99 -0.31 142 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 13.51 -0.30 145 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 12.96 -0.43 0 0 4 0
28AUG26 13.50 C 0.00 0.00 0.00 12.47 -0.35 101 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 11.97 -0.34 94 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 11.48 -0.33 100 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 11.00 -0.32 106 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 10.48 -0.30 88 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.98 -0.37 82 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 9.59 -0.25 112 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 9.11 -0.20 110 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.60 -0.27 101 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.97 -0.57 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.53 -0.27 76 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 7.25 -0.13 101 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 6.70 -0.23 90 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 6.27 -0.27 90 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 5.31 -0.35 80 0 327 0
28AUG26 22.00 C 0.00 0.00 0.00 4.56 -0.37 83 0 2,088 0
28AUG26 23.00 C 3.68 3.68 3.68 3.86 -0.34 85 2 1,580 -2
28AUG26 24.00 C 3.14 3.32 3.02 3.18 -0.35 83 10 1,055 -1
28AUG26 25.00 C 2.60 2.79 2.44 2.61 -0.39 83 45 720 -16
28AUG26 26.00 C 2.06 2.35 2.04 2.15 -0.31 85 71 1,510 +15
28AUG26 27.00 C 1.90 1.95 1.70 1.79 -0.29 87 37 2,093 -3
28AUG26 28.00 C 1.35 1.64 1.35 1.43 -0.26 87 210 1,121 +181
28AUG26 29.00 C 1.19 1.30 1.15 1.13 -0.23 87 22 1,161 -4
28AUG26 30.00 C 1.05 1.10 0.94 0.88 -0.21 86 196 3,194 +155
28AUG26 31.00 C 0.85 0.92 0.84 0.68 -0.18 86 171 613 +76
28AUG26 32.00 C 0.71 0.81 0.70 0.53 -0.15 86 110 549 +107
28AUG26 33.00 C 0.00 0.00 0.00 0.40 -0.13 86 0 3,450 0
28AUG26 34.00 C 0.52 0.52 0.52 0.30 -0.11 85 5 280 +5
28AUG26 35.00 C 0.46 0.46 0.46 0.23 -0.09 86 2 546 +2
28AUG26 36.00 C 0.38 0.38 0.36 0.17 -0.07 85 3 1,352 +1
29SEP26 6.50 C 0.00 0.00 0.00 19.47 -0.34 118 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 19.21 -0.35 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 19.12 -0.17 194 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 18.76 -0.30 151 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 18.62 -0.19 183 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 18.22 -0.32 0 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 17.97 -0.35 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 17.73 -0.34 106 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 17.49 -0.33 116 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 17.24 -0.34 112 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.99 -0.33 108 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 16.74 -0.33 104 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 16.51 -0.31 116 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.38 -0.21 147 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.98 -0.34 0 0 2 0
29SEP26 10.50 C 15.47 15.47 15.47 15.46 -0.36 0 15 30 +15
29SEP26 11.00 C 0.00 0.00 0.00 14.99 -0.34 76 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 14.55 -0.29 106 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 14.17 -0.17 123 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 13.55 -0.32 95 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 13.16 -0.23 110 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 12.52 -0.35 75 0 20 0
29SEP26 14.00 C 0.00 0.00 0.00 12.04 -0.34 77 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 11.56 -0.30 78 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.13 -0.29 85 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.65 -0.19 83 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.19 -0.32 83 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 9.59 -0.26 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.28 -0.14 82 0 254 0
29SEP26 17.50 C 0.00 0.00 0.00 8.67 -0.29 68 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 8.26 -0.31 71 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 7.71 -0.40 63 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 7.35 -0.56 68 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 7.14 -0.08 78 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 6.58 -0.32 71 0 504 0
29SEP26 21.00 C 0.00 0.00 0.00 5.92 -0.33 75 0 439 0
29SEP26 22.00 C 0.00 0.00 0.00 5.10 -0.35 71 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 4.52 -0.30 73 318 1,268 -1
29SEP26 24.00 C 0.00 0.00 0.00 4.03 -0.29 75 0 752 0
29SEP26 25.00 C 3.48 3.48 3.45 3.42 -0.43 73 5 1,248 0
29SEP26 26.00 C 3.00 3.10 2.90 3.04 -0.30 76 4 2,779 0
29SEP26 27.00 C 0.00 0.00 0.00 2.70 -0.25 78 0 961 0
29SEP26 28.00 C 2.27 2.42 2.20 2.34 -0.26 78 16 2,387 +13
29SEP26 29.00 C 0.00 0.00 0.00 2.00 -0.26 77 0 489 0
29SEP26 30.00 C 0.00 0.00 0.00 1.71 -0.24 77 0 742 0
29SEP26 31.00 C 1.72 1.72 1.63 1.46 -0.22 77 20 372 -15
29SEP26 32.00 C 1.40 1.40 1.40 1.24 -0.20 77 1 221 +1
29SEP26 33.00 C 0.00 0.00 0.00 1.05 -0.18 77 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.89 -0.16 77 0 545 0
29SEP26 35.00 C 1.05 1.05 1.05 0.75 -0.15 77 1 453 -1
29SEP26 36.00 C 0.91 0.91 0.91 0.63 -0.13 77 1 941 +1
29OCT26 15.50 C 0.00 0.00 0.00 10.72 -0.34 70 0 30 0
29OCT26 16.00 C 0.00 0.00 0.00 10.31 -0.20 73 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 9.87 -0.31 73 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.51 -0.23 76 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.98 -0.33 70 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.59 -0.32 72 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 8.23 -0.22 73 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 7.73 -0.23 69 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.46 -0.10 73 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 7.11 -0.25 73 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 6.21 -0.31 67 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 5.53 -0.46 67 0 203 0
29OCT26 23.00 C 0.00 0.00 0.00 5.01 -0.35 69 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 4.59 -0.27 72 0 495 0
29OCT26 25.00 C 4.28 4.28 3.95 4.04 -0.25 71 25 477 0
29OCT26 26.00 C 3.46 3.46 3.46 3.56 -0.38 71 15 200 +15
29OCT26 27.00 C 0.00 0.00 0.00 3.23 -0.17 72 0 865 0
29OCT26 28.00 C 0.00 0.00 0.00 2.90 -0.21 73 0 106 0
29OCT26 29.00 C 2.69 2.69 2.69 2.56 -0.23 73 15 61 +15
29OCT26 30.00 C 2.44 2.44 2.40 2.25 -0.25 73 17 78 +15
29OCT26 31.00 C 0.00 0.00 0.00 1.98 -0.26 73 0 81 0
29OCT26 32.00 C 0.00 0.00 0.00 1.73 -0.25 72 0 31 0
29OCT26 33.00 C 1.68 1.68 1.68 1.52 -0.23 72 1 95 0
29OCT26 34.00 C 1.54 1.54 1.54 1.33 -0.21 72 2 106 -2
29OCT26 35.00 C 0.00 0.00 0.00 1.16 - 72 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 9.89 -0.34 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.57 -0.23 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.21 -0.32 69 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 8.83 -0.26 69 0 24 0
27NOV26 18.50 C 0.00 0.00 0.00 8.34 -0.31 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.03 -0.37 68 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.66 -0.29 67 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.37 -0.33 69 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.59 -0.40 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.03 -0.34 68 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.42 -0.28 67 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.96 -0.30 69 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.51 -0.23 69 0 0 0
27NOV26 26.00 C 4.05 4.05 4.05 4.10 -0.29 70 30 94 +30
27NOV26 27.00 C 0.00 0.00 0.00 3.64 -0.28 69 0 647 0
27NOV26 28.00 C 0.00 0.00 0.00 3.34 -0.16 70 0 250 0
27NOV26 29.00 C 2.97 2.97 2.97 3.05 -0.27 71 15 15 +15
27NOV26 30.00 C 2.70 2.70 2.70 2.77 -0.24 71 15 330 +15
27NOV26 31.00 C 0.00 0.00 0.00 2.51 -0.20 72 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 2.26 -0.18 72 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 2.02 -0.17 72 0 15 0
27NOV26 34.00 C 1.95 1.95 1.95 1.81 -0.16 71 65 65 +65
27NOV26 35.00 C 1.90 1.90 1.90 1.62 - 71 65 65 -
30DEC26 6.50 C 0.00 0.00 0.00 19.47 -0.34 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 19.22 -0.34 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 19.12 -0.22 114 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 18.76 -0.37 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 18.62 -0.24 108 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 18.27 -0.34 67 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 18.02 -0.30 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 17.78 -0.34 70 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 17.53 -0.30 66 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 17.29 -0.34 71 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.04 -0.37 67 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 16.79 -0.28 63 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.55 -0.30 67 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.38 -0.21 84 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.98 -0.46 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.47 -0.37 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.00 -0.41 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.55 -0.38 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.17 -0.28 70 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.58 -0.39 50 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 13.16 -0.32 61 0 87 0
30DEC26 13.50 C 0.00 0.00 0.00 12.60 -0.40 48 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 12.26 -0.36 63 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 11.74 -0.46 58 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 11.35 -0.34 62 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 10.85 -0.37 59 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 10.43 -0.36 60 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 9.97 -0.49 58 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 9.57 -0.43 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.21 -0.39 61 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 8.83 -0.40 61 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 8.53 -0.32 63 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.15 -0.31 63 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 7.76 -0.43 62 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 7.44 -0.39 63 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 6.85 -0.36 64 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 6.24 -0.39 64 0 268 0
30DEC26 23.00 C 0.00 0.00 0.00 5.71 -0.30 64 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 5.31 -0.18 66 0 5,971 0
30DEC26 25.00 C 4.74 4.74 4.74 4.80 -0.31 66 1 445 0
30DEC26 26.00 C 0.00 0.00 0.00 4.37 -0.25 66 0 597 0
30DEC26 27.00 C 0.00 0.00 0.00 3.98 -0.28 66 0 2,763 0
30DEC26 28.00 C 0.00 0.00 0.00 3.78 -0.08 69 0 168 0
30DEC26 29.00 C 0.00 0.00 0.00 3.39 -0.22 68 0 360 0
30DEC26 30.00 C 0.00 0.00 0.00 3.13 -0.20 68 0 865 0
30DEC26 31.00 C 0.00 0.00 0.00 2.83 -0.22 68 0 30 0
30DEC26 32.00 C 2.65 2.65 2.65 2.58 -0.21 68 35 1,906 +35
30DEC26 33.00 C 0.00 0.00 0.00 2.33 -0.21 68 0 387 0
30DEC26 34.00 C 0.00 0.00 0.00 2.11 -0.18 68 0 349 0
30DEC26 35.00 C 0.00 0.00 0.00 1.92 -0.18 68 0 409 0
30DEC26 36.00 C 0.00 0.00 0.00 1.73 -0.18 68 0 1,013 0
30MAR27 6.50 C 0.00 0.00 0.00 19.51 -0.30 67 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 19.26 -0.31 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 19.12 -0.23 91 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 18.77 -0.36 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 18.62 -0.24 85 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 18.28 -0.33 63 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 18.04 -0.28 64 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.79 -0.33 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 17.55 -0.31 63 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.29 -0.37 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.04 -0.37 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.79 -0.36 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.59 -0.31 63 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 16.38 -0.28 66 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.02 -0.48 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.51 -0.50 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.19 -0.35 62 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 14.62 -0.53 52 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 14.23 -0.47 59 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 13.82 -0.43 61 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 13.33 -0.42 58 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 12.91 -0.46 59 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 12.55 -0.41 61 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 12.08 -0.45 59 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 11.59 -0.44 57 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 11.16 -0.50 56 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 11.01 -0.25 63 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 10.45 -0.44 58 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 10.14 -0.42 60 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 9.79 -0.48 60 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 9.42 -0.45 59 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 9.16 -0.40 61 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 8.84 -0.33 61 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 8.52 -0.31 61 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 8.18 -0.31 61 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 7.67 -0.30 62 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 6.99 -0.35 60 0 92 0
30MAR27 23.00 C 0.00 0.00 0.00 6.54 -0.32 61 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 6.14 -0.30 62 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 5.65 -0.34 61 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 5.28 -0.31 62 0 195 0
30MAR27 27.00 C 0.00 0.00 0.00 4.90 -0.23 62 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 4.72 -0.12 64 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 4.36 -0.17 64 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 4.07 -0.19 64 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 3.76 -0.19 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.48 -0.17 64 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 3.24 -0.16 64 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 3.00 -0.16 64 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 2.76 -0.16 64 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 2.57 -0.14 64 0 733 0
29JUN27 15.00 C 0.00 0.00 0.00 12.12 -0.34 59 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 11.57 -0.50 55 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 11.20 -0.50 55 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.86 -0.45 56 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 10.54 -0.43 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.20 -0.43 56 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 9.89 -0.46 57 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 9.53 -0.47 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.21 -0.49 56 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 8.92 -0.50 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.63 -0.50 56 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 8.13 -0.47 57 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 7.68 -0.42 58 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 7.25 -0.27 59 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 6.81 -0.26 59 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 6.40 -0.25 60 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 6.02 +0.12 60 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 5.67 +0.13 60 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 5.35 -0.16 60 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 5.12 -0.02 62 0 212 0
29JUN27 30.00 C 0.00 0.00 0.00 4.82 0.00 62 0 46 0
29JUN27 31.00 C 0.00 0.00 0.00 4.53 +0.01 62 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 4.23 0.00 61 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 3.97 +0.02 61 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 3.74 +0.03 61 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 3.51 +0.03 61 0 191 0
29JUN27 36.00 C 0.00 0.00 0.00 3.28 +0.03 61 0 214 0
TOTAL CALL 1,566 95,006 +732
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 177 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 173 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 164 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 152 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 113 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 281 0
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 0.00 91 0 232 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 0.00 89 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 0.00 88 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 -0.01 87 0 1,225 0
28AUG26 17.50 P 0.00 0.00 0.00 0.06 0.00 88 0 795 0
28AUG26 18.00 P 0.12 0.12 0.10 0.08 -0.01 86 9 2,007 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.11 -0.01 87 0 745 0
28AUG26 19.00 P 0.18 0.18 0.17 0.14 -0.02 85 7 714 -5
28AUG26 19.50 P 0.00 0.00 0.00 0.19 -0.01 86 0 704 0
28AUG26 20.00 P 0.27 0.27 0.25 0.25 0.00 86 8 721 -5
28AUG26 21.00 P 0.43 0.44 0.38 0.40 0.00 86 33 1,033 -4
28AUG26 22.00 P 0.67 0.67 0.67 0.59 -0.01 84 3 1,205 +2
28AUG26 23.00 P 0.91 0.98 0.84 0.86 0.00 84 188 1,371 +77
28AUG26 24.00 P 1.30 1.35 1.22 1.22 +0.02 84 21 987 +6
28AUG26 25.00 P 1.74 1.84 1.62 1.69 +0.09 86 59 868 +44
28AUG26 26.00 P 2.23 2.33 2.09 2.19 +0.05 86 93 880 +38
28AUG26 27.00 P 0.00 0.00 0.00 2.80 +0.09 87 0 590 0
28AUG26 28.00 P 0.00 0.00 0.00 3.47 +0.05 88 0 348 0
28AUG26 29.00 P 0.00 0.00 0.00 4.24 +0.13 90 0 168 0
28AUG26 30.00 P 0.00 0.00 0.00 5.02 +0.16 92 0 265 0
28AUG26 31.00 P 0.00 0.00 0.00 5.84 +0.17 93 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 6.71 +0.19 95 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 7.48 +0.08 90 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.56 +0.25 102 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.33 +0.08 93 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.41 +0.20 105 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 139 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 129 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 0.00 0.00 0.00 0.01 0.00 119 0 809 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 0.00 0.00 0.00 0.01 0.00 110 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 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 92 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 0.00 76 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 78 0 1,989 0
29SEP26 13.50 P 0.07 0.07 0.07 0.03 0.00 78 2 361 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 78 0 1,065 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 76 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 77 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 0.00 77 0 457 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.01 76 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.01 76 0 106 0
29SEP26 17.00 P 0.24 0.24 0.24 0.20 -0.02 76 1 275 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.01 76 0 429 0
29SEP26 18.00 P 0.33 0.33 0.33 0.32 -0.01 76 4 3,698 0
29SEP26 18.50 P 0.40 0.40 0.40 0.40 +0.01 77 2 412 -2
29SEP26 19.00 P 0.49 0.49 0.47 0.47 0.00 76 3 564 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 0.00 75 0 360 0
29SEP26 20.00 P 0.66 0.66 0.62 0.65 -0.01 75 867 1,449 -2
29SEP26 21.00 P 0.00 0.00 0.00 0.90 0.00 75 0 781 0
29SEP26 22.00 P 1.17 1.20 1.17 1.19 0.00 75 880 1,461 -252
29SEP26 23.00 P 1.67 1.67 1.64 1.56 +0.03 75 320 1,167 +271
29SEP26 24.00 P 2.10 2.15 1.89 1.98 -0.02 75 6 847 +1
29SEP26 25.00 P 2.70 2.70 2.40 2.46 +0.01 75 67 1,011 0
29SEP26 26.00 P 0.00 0.00 0.00 3.02 +0.04 76 0 781 0
29SEP26 27.00 P 3.62 3.62 3.62 3.64 +0.05 77 60 484 +60
29SEP26 28.00 P 0.00 0.00 0.00 4.34 +0.08 79 0 2,023 0
29SEP26 29.00 P 0.00 0.00 0.00 5.04 +0.09 80 0 150 0
29SEP26 30.00 P 0.00 0.00 0.00 5.76 +0.10 80 0 191 0
29SEP26 31.00 P 0.00 0.00 0.00 6.55 +0.13 81 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 7.36 +0.15 82 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 8.20 +0.17 83 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.07 +0.19 85 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.96 +0.20 86 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.88 +0.23 88 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 -0.02 72 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.25 -0.01 72 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.31 -0.01 72 0 41 0
29OCT26 17.00 P 0.00 0.00 0.00 0.37 -0.01 72 0 17 0
29OCT26 17.50 P 0.00 0.00 0.00 0.45 0.00 72 0 26 0
29OCT26 18.00 P 0.53 0.53 0.53 0.54 +0.01 72 1 60 +1
29OCT26 18.50 P 0.00 0.00 0.00 0.62 0.00 71 0 123 0
29OCT26 19.00 P 0.00 0.00 0.00 0.72 -0.01 71 0 164 0
29OCT26 19.50 P 0.00 0.00 0.00 0.82 -0.02 70 0 220 0
29OCT26 20.00 P 0.92 0.92 0.92 0.96 -0.01 71 2 525 0
29OCT26 21.00 P 0.00 0.00 0.00 1.25 -0.01 71 0 347 0
29OCT26 22.00 P 0.00 0.00 0.00 1.58 -0.02 70 0 1,822 0
29OCT26 23.00 P 0.00 0.00 0.00 1.96 -0.01 70 0 162 0
29OCT26 24.00 P 0.00 0.00 0.00 2.46 +0.04 71 0 148 0
29OCT26 25.00 P 0.00 0.00 0.00 2.95 +0.03 71 0 80 0
29OCT26 26.00 P 0.00 0.00 0.00 3.53 +0.07 72 0 122 0
29OCT26 27.00 P 0.00 0.00 0.00 4.14 +0.08 72 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.81 +0.09 73 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 5.45 +0.03 73 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 6.21 +0.10 74 0 10 0
29OCT26 31.00 P 0.00 0.00 0.00 7.01 +0.09 76 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.79 +0.10 76 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.61 +0.13 77 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.41 +0.10 77 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.31 - 79 0 0 -
27NOV26 16.50 P 0.49 0.49 0.49 0.50 +0.04 71 1 2 +1
27NOV26 17.00 P 0.00 0.00 0.00 0.58 +0.04 71 0 0 0
27NOV26 17.50 P 0.67 0.67 0.67 0.66 +0.03 70 10 10 +10
27NOV26 18.00 P 0.77 0.79 0.76 0.76 +0.02 70 320 364 +319
27NOV26 18.50 P 0.00 0.00 0.00 0.87 -0.01 70 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.99 +0.03 70 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 1.13 +0.03 70 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 1.28 +0.03 70 0 165 0
27NOV26 21.00 P 0.00 0.00 0.00 1.61 +0.05 70 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 1.98 +0.06 70 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 2.42 +0.04 70 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.92 +0.14 71 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 3.44 +0.08 70 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 4.01 +0.04 71 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.62 +0.10 71 0 6 0
27NOV26 28.00 P 0.00 0.00 0.00 5.26 +0.10 72 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.91 +0.09 71 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.65 +0.05 72 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.48 +0.20 74 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.22 +0.13 74 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.93 +0.07 73 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.87 +0.20 76 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.64 - 75 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 66 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 68 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 69 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 0.00 68 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 68 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 0.00 67 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.01 67 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 0.00 68 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 0.00 67 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 0.00 68 0 300 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 0.00 67 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 0.00 68 0 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 0.00 68 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.02 67 0 332 0
30DEC26 16.50 P 0.00 0.00 0.00 0.60 0.00 66 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 +0.03 67 0 3,157 0
30DEC26 17.50 P 0.00 0.00 0.00 0.82 +0.01 67 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 +0.01 66 0 163 0
30DEC26 18.50 P 1.05 1.05 1.02 1.09 +0.04 67 3 234 0
30DEC26 19.00 P 1.20 1.22 1.20 1.23 +0.04 67 20 350 0
30DEC26 19.50 P 0.00 0.00 0.00 1.34 +0.01 66 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 1.51 +0.04 66 0 227 0
30DEC26 21.00 P 0.00 0.00 0.00 1.87 +0.04 66 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 2.27 +0.06 66 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 2.73 +0.10 67 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 3.23 +0.09 67 0 576 0
30DEC26 25.00 P 0.00 0.00 0.00 3.77 +0.10 67 0 418 0
30DEC26 26.00 P 0.00 0.00 0.00 4.35 +0.11 68 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 4.95 +0.09 68 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 5.64 +0.12 69 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 6.33 +0.13 69 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 7.05 +0.16 70 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 7.80 +0.14 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.53 +0.11 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.31 +0.12 71 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.15 +0.18 72 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.98 +0.18 72 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.82 +0.18 73 0 0 0
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 63 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 0.00 57 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 0.00 60 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 0.00 62 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 0.00 63 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 0.00 63 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 64 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 0.00 64 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 0.00 63 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 0.00 63 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.01 63 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 0.00 63 0 137 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.01 63 0 137 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 +0.01 63 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.29 +0.01 63 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.35 +0.01 63 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 +0.02 64 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 +0.02 63 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 +0.02 63 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 +0.03 64 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.78 +0.02 63 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.03 63 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 +0.02 63 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.13 +0.01 63 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 +0.01 63 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 +0.02 63 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 +0.02 62 0 3,139 0
30MAR27 19.00 P 0.00 0.00 0.00 1.73 +0.06 63 0 6,172 0
30MAR27 19.50 P 1.89 1.89 1.89 1.87 +0.02 62 70 315 +70
30MAR27 20.00 P 2.06 2.06 2.06 2.06 +0.02 62 1 129 0
30MAR27 21.00 P 0.00 0.00 0.00 2.43 0.00 62 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 2.87 +0.01 62 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 3.39 +0.06 62 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 3.92 +0.08 63 0 457 0
30MAR27 25.00 P 0.00 0.00 0.00 4.48 +0.09 63 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 5.07 +0.09 63 0 516 0
30MAR27 27.00 P 0.00 0.00 0.00 5.70 +0.10 63 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 6.37 +0.13 64 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.07 +0.13 65 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 7.85 +0.22 66 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 8.56 +0.18 66 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.29 +0.18 66 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.08 +0.19 67 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.85 +0.18 67 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.65 +0.20 67 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.48 +0.22 68 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 +0.09 60 0 519 0
29JUN27 15.50 P 0.00 0.00 0.00 1.04 +0.08 60 0 254 0
29JUN27 16.00 P 0.00 0.00 0.00 1.16 +0.07 60 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 1.30 +0.08 60 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.44 +0.08 60 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 +0.07 59 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.75 +0.06 59 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.92 +0.07 59 0 3 0
29JUN27 19.00 P 2.08 2.08 2.08 2.10 +0.07 59 1 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.29 +0.06 59 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.48 +0.05 59 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 2.90 +0.06 59 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 3.39 +0.07 59 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 3.81 +0.01 59 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 4.43 +0.10 60 0 545 0
29JUN27 25.00 P 0.00 0.00 0.00 5.01 +0.12 60 0 4,030 0
29JUN27 26.00 P 0.00 0.00 0.00 5.51 +0.06 59 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 6.24 +0.16 60 0 508 0
29JUN27 28.00 P 0.00 0.00 0.00 6.96 +0.24 61 0 433 0
29JUN27 29.00 P 0.00 0.00 0.00 7.66 +0.29 62 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 8.33 +0.26 62 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 9.14 +0.36 63 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.86 +0.36 63 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.58 +0.34 63 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.38 +0.35 63 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.19 +0.38 64 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.99 +0.39 64 0 0 0
TOTAL PUT 3,062 140,644 +631
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$ 14.710
28AUG26 10.00 C 0.00 0.00 0.00 4.73 -0.13 60 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.23 -0.13 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.73 -0.13 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.23 -0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.74 -0.13 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.26 -0.13 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.80 -0.13 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.38 -0.13 40 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.01 -0.12 40 0 345 0
28AUG26 14.50 C 0.00 0.00 0.00 0.68 -0.11 38 0 518 0
28AUG26 15.00 C 0.39 0.42 0.39 0.45 -0.09 39 18 880 +18
28AUG26 15.50 C 0.26 0.26 0.26 0.28 -0.07 39 55 776 0
28AUG26 16.00 C 0.15 0.15 0.15 0.17 -0.05 40 80 619 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 572 0
28AUG26 17.00 C 0.07 0.07 0.07 0.06 -0.02 41 15 447 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 5,403 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 423 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.73 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.23 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.74 -0.13 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 -0.13 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.74 -0.14 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.29 -0.12 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.85 -0.12 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.45 -0.12 37 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 -0.11 36 0 500 0
29SEP26 14.50 C 0.91 0.91 0.91 0.81 -0.11 36 30 521 +30
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.07 37 0 247 0
29SEP26 15.50 C 0.43 0.43 0.43 0.44 -0.06 38 4 172 +4
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.04 38 0 519 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.03 37 0 377 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 684 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 174 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 690 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 38 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.73 -0.13 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.23 -0.14 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.74 -0.13 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.24 -0.14 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.74 -0.17 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.33 -0.13 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.92 -0.12 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.56 -0.11 36 0 140 0
29OCT26 14.00 C 1.24 1.24 1.24 1.25 -0.10 36 20 2,462 0
29OCT26 14.50 C 0.00 0.00 0.00 1.01 -0.07 37 0 559 0
29OCT26 15.00 C 0.00 0.00 0.00 0.78 -0.08 37 0 233 0
29OCT26 15.50 C 0.68 0.68 0.68 0.61 -0.07 37 75 499 +75
29OCT26 16.00 C 0.00 0.00 0.00 0.47 -0.06 37 0 369 0
29OCT26 16.50 C 0.00 0.00 0.00 0.35 -0.06 37 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 93 0
27NOV26 10.00 C 0.00 0.00 0.00 4.73 -0.13 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.24 -0.13 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.74 -0.14 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.24 -0.14 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.81 -0.10 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.39 -0.07 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.02 -0.11 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.68 -0.11 36 0 0 0
27NOV26 14.00 C 1.36 1.36 1.33 1.40 -0.09 36 160 675 +160
27NOV26 14.50 C 1.12 1.12 1.09 1.16 -0.08 37 360 1,280 +360
27NOV26 15.00 C 1.05 1.05 1.05 0.94 -0.07 36 10 280 0
27NOV26 15.50 C 0.76 0.76 0.76 0.77 -0.07 37 15 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.63 -0.06 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.50 -0.06 37 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
27NOV26 18.50 C 0.23 0.23 0.23 0.19 -0.02 37 80 80 +80
27NOV26 19.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.73 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.24 -0.13 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.74 -0.15 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.30 -0.08 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 -0.05 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.50 -0.06 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.15 -0.06 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.85 -0.09 37 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.58 -0.10 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.12 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 -0.08 37 0 7 0
30DEC26 15.50 C 0.97 0.97 0.97 0.96 -0.07 37 15 340 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.07 37 0 425 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.07 37 0 80 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.05 37 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.04 37 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.04 37 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 125 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 38 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.73 -0.17 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.30 -0.09 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.90 -0.09 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.52 -0.09 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.16 -0.08 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.82 -0.09 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.52 -0.07 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.23 -0.08 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.99 -0.05 37 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.77 -0.04 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.57 -0.08 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.38 -0.08 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.22 -0.07 38 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 -0.06 38 0 142 0
30MAR27 17.00 C 1.01 1.01 1.01 0.93 -0.06 38 15 59 +15
30MAR27 17.50 C 0.00 0.00 0.00 0.81 -0.05 38 0 232 0
30MAR27 18.00 C 0.00 0.00 0.00 0.70 -0.06 37 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 -0.04 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.45 -0.04 37 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 38 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 38 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 38 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 4.88 -0.13 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.49 -0.13 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.12 -0.13 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.77 -0.13 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.45 -0.07 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.12 -0.08 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.83 -0.07 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.59 -0.04 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.35 -0.04 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.11 -0.08 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.90 -0.09 37 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 1.71 -0.09 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.56 -0.07 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.41 -0.07 38 0 32 0
29JUN27 17.00 C 0.00 0.00 0.00 1.26 -0.08 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.16 -0.05 38 0 0 0
29JUN27 18.00 C 1.02 1.02 1.02 1.04 -0.06 38 1 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.93 -0.07 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.83 -0.07 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.74 -0.06 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 -0.06 38 0 6 0
29JUN27 21.00 C 0.00 0.00 0.00 0.53 -0.04 38 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.41 -0.05 38 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 36 0
29JUN27 27.00 C 0.24 0.24 0.24 0.13 -0.02 38 1 31 0
TOTAL CALL 954 63,232 +757
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 0.01 0.01 0.01 0.01 0.00 48 30 175 +30
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 0.00 41 0 150 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 0.00 40 0 384 0
28AUG26 13.50 P 0.20 0.20 0.20 0.15 0.00 40 10 1,254 +10
28AUG26 14.00 P 0.34 0.35 0.34 0.28 +0.01 40 23 604 +23
28AUG26 14.50 P 0.55 0.55 0.52 0.48 +0.02 41 22 822 -15
28AUG26 15.00 P 0.00 0.00 0.00 0.75 +0.04 41 0 461 0
28AUG26 15.50 P 0.00 0.00 0.00 1.06 +0.06 40 0 471 0
28AUG26 16.00 P 0.00 0.00 0.00 1.44 +0.08 40 0 432 0
28AUG26 16.50 P 0.00 0.00 0.00 1.87 +0.04 40 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.32 +0.04 39 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 2.89 +0.13 57 0 1,248 0
28AUG26 18.00 P 3.47 3.47 3.47 3.39 +0.13 63 2 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.90 +0.13 71 0 270 0
28AUG26 19.00 P 0.00 0.00 0.00 4.42 +0.14 80 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.93 +0.13 87 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.45 +0.14 95 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.29 +0.13 0 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.29 +0.13 0 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.44 +0.12 123 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.29 +0.13 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.43 +0.27 138 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.29 +0.13 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.29 +0.13 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.43 +0.27 160 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.44 +0.28 169 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 315 0
29SEP26 11.50 P 0.08 0.08 0.08 0.05 0.00 37 6 179 +6
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 219 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 300 0
29SEP26 13.00 P 0.31 0.31 0.30 0.29 +0.02 37 31 262 +31
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.04 38 0 237 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 +0.04 37 0 448 0
29SEP26 14.50 P 0.92 0.92 0.90 0.90 +0.06 37 20 2,709 0
29SEP26 15.00 P 0.00 0.00 0.00 1.19 +0.07 37 0 736 0
29SEP26 15.50 P 0.00 0.00 0.00 1.54 +0.08 37 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.92 +0.09 37 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.33 +0.03 37 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.84 +0.10 42 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.30 +0.10 44 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.77 +0.09 45 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.25 +0.08 48 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.73 +0.06 49 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 +0.08 51 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.70 +0.06 51 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.70 +0.09 57 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.68 +0.06 59 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.64 +0.13 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.64 +0.14 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.63 +0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.63 +0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.63 +0.13 58 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.63 +0.14 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.62 +0.13 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.62 +0.13 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.62 +0.13 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.62 +0.14 75 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 0.00 37 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.18 0.00 36 0 18 0
29OCT26 12.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.43 +0.02 37 0 24 0
29OCT26 13.50 P 0.00 0.00 0.00 0.60 +0.03 36 0 68 0
29OCT26 14.00 P 0.00 0.00 0.00 0.81 +0.03 36 0 422 0
29OCT26 14.50 P 1.10 1.10 1.10 1.07 +0.05 36 10 4,414 +10
29OCT26 15.00 P 0.00 0.00 0.00 1.36 +0.06 36 0 109 0
29OCT26 15.50 P 0.00 0.00 0.00 1.69 +0.06 36 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 2.05 +0.01 36 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.44 0.00 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.93 +0.07 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.37 +0.12 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.82 +0.10 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.28 +0.05 42 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.75 +0.06 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.24 +0.10 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.72 +0.06 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 0.00 37 0 10 0
27NOV26 11.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 0.40 +0.01 37 0 14 0
27NOV26 13.00 P 0.00 0.00 0.00 0.56 +0.03 37 0 23 0
27NOV26 13.50 P 0.76 0.77 0.76 0.74 +0.03 37 40 75 +40
27NOV26 14.00 P 0.95 0.95 0.95 0.96 +0.04 36 20 40 +20
27NOV26 14.50 P 1.21 1.21 1.21 1.22 +0.05 37 10 44 +10
27NOV26 15.00 P 0.00 0.00 0.00 1.50 +0.06 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.82 +0.06 36 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.18 +0.01 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.62 +0.07 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.03 +0.08 39 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.45 +0.07 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.89 +0.07 40 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.34 +0.06 41 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.80 +0.07 41 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.26 +0.06 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.74 +0.06 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.01 37 0 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 +0.02 37 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 +0.02 37 0 251 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 +0.03 37 0 271 0
30DEC26 13.50 P 0.90 0.90 0.90 0.88 +0.03 37 2 391 -2
30DEC26 14.00 P 0.00 0.00 0.00 1.10 +0.04 36 0 1,486 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 +0.05 36 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 +0.06 37 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 +0.14 38 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.35 +0.04 38 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.73 +0.06 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 +0.06 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.54 +0.06 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.97 +0.07 39 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.40 +0.06 39 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.84 +0.05 39 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.30 +0.05 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.78 +0.07 41 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 6.73 +0.06 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.70 +0.06 43 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.68 +0.06 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.64 +0.05 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.63 +0.13 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.63 +0.13 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.63 +0.13 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.63 +0.14 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.62 +0.13 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.62 +0.13 47 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.62 +0.13 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.62 +0.14 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 0.00 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 0.00 37 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 +0.02 38 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 +0.02 38 0 23 0
30MAR27 12.00 P 0.00 0.00 0.00 0.63 +0.02 37 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.02 37 0 180 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 +0.04 37 0 20 0
30MAR27 13.50 P 0.00 0.00 0.00 1.19 +0.04 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 +0.04 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.68 +0.05 37 0 11,595 0
30MAR27 15.00 P 0.00 0.00 0.00 1.96 +0.05 36 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.28 +0.06 37 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.67 +0.05 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.02 +0.05 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.42 +0.07 39 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.79 +0.06 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.21 +0.08 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.63 +0.09 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.03 +0.06 39 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.48 +0.08 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.93 +0.08 40 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 +0.09 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.75 +0.05 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.75 +0.13 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.69 +0.05 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.71 +0.09 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.70 +0.18 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.63 +0.13 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.63 +0.14 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.62 +0.13 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.62 +0.13 0 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.62 +0.13 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.62 +0.14 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 0.00 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 0.00 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 +0.01 38 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.69 0.00 38 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.86 0.00 38 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.05 +0.01 38 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.27 +0.02 38 0 68 0
29JUN27 13.50 P 1.51 1.51 1.51 1.49 +0.01 38 50 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.76 +0.05 38 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.03 +0.05 39 0 28 0
29JUN27 15.00 P 0.00 0.00 0.00 2.28 +0.02 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 2.58 +0.04 38 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 2.95 +0.08 38 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.32 +0.10 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.69 +0.06 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.07 +0.07 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.46 +0.07 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.85 +0.07 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.26 +0.08 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.67 +0.08 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.10 +0.06 40 0 33 0
29JUN27 21.00 P 0.00 0.00 0.00 6.88 +0.01 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.79 +0.09 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.75 +0.13 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.69 +0.05 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.71 +0.09 41 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.70 +0.18 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.63 +0.12 36 0 0 0
TOTAL PUT 276 65,889 +163
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$ 38.780
28AUG26 26.00 C 0.00 0.00 0.00 12.83 -0.28 59 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.78 -0.33 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.78 -0.33 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.90 -0.21 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.83 -0.29 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.83 -0.29 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.79 -0.33 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.84 -0.28 23 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.84 -0.28 13 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.85 -0.28 19 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 2.87 -0.28 17 0 168 0
28AUG26 37.00 C 0.00 0.00 0.00 1.96 -0.25 18 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 1.19 -0.20 18 0 179 0
28AUG26 39.00 C 0.55 0.56 0.55 0.63 -0.16 18 2 320 +1
28AUG26 40.00 C 0.23 0.31 0.20 0.28 -0.08 18 60 975 -1
28AUG26 41.00 C 0.10 0.12 0.10 0.10 -0.04 18 32 803 +9
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 574 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 351 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.87 -0.33 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.87 -0.33 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.88 -0.42 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.98 -0.23 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.91 -0.35 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.91 -0.42 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.92 -0.35 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.94 -0.26 24 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.93 -0.28 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.95 -0.28 17 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.00 -0.27 18 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.11 -0.24 18 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 2.30 -0.21 18 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 1.62 -0.16 18 0 222 0
29SEP26 39.00 C 0.96 1.09 0.96 1.08 -0.12 18 25 254 0
29SEP26 40.00 C 0.60 0.67 0.60 0.67 -0.09 18 8 525 +3
29SEP26 41.00 C 0.00 0.00 0.00 0.39 -0.03 18 0 404 0
29SEP26 42.00 C 0.23 0.23 0.23 0.21 -0.04 18 5 268 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 557 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 19 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 149 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.95 -0.36 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.98 -0.33 28 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.98 -0.37 23 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.09 -0.24 33 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.02 -0.35 23 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.04 -0.25 22 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.03 -0.28 17 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.08 -0.27 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.17 -0.26 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.32 -0.24 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.63 -0.22 19 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 1.95 -0.19 18 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.39 -0.14 18 0 73 0
29OCT26 40.00 C 0.84 0.94 0.84 0.94 -0.13 18 27 299 -12
29OCT26 41.00 C 0.00 0.00 0.00 0.62 -0.10 18 0 130 0
29OCT26 42.00 C 0.00 0.00 0.00 0.39 -0.07 18 0 52 0
29OCT26 43.00 C 0.00 0.00 0.00 0.23 -0.05 17 0 83 0
29OCT26 44.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 273 0
29OCT26 45.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.09 -0.24 23 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.11 -0.26 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.18 -0.19 22 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.24 -0.25 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.36 -0.24 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.53 -0.22 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.77 -0.20 21 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.99 -0.17 20 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.40 -0.14 21 0 45 0
27NOV26 39.00 C 1.61 1.65 1.61 1.89 -0.12 21 30 180 +30
27NOV26 40.00 C 1.22 1.22 1.22 1.46 -0.10 21 15 169 +15
27NOV26 41.00 C 0.79 0.79 0.79 1.11 -0.08 21 15 90 +15
27NOV26 42.00 C 0.00 0.00 0.00 0.83 -0.06 21 0 35 0
27NOV26 43.00 C 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.44 -0.03 21 0 18 0
27NOV26 45.00 C 0.22 0.22 0.22 0.31 -0.02 21 5 35 +5
27NOV26 46.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.01 -0.21 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.02 -0.20 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.09 -0.22 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.06 -0.25 26 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.08 -0.27 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.09 -0.24 23 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.11 -0.26 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.18 -0.19 22 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.24 -0.25 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.36 -0.24 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.53 -0.22 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.77 -0.20 21 0 268 0
30DEC26 37.00 C 2.95 2.95 2.78 2.99 -0.17 20 16 225 +14
30DEC26 38.00 C 0.00 0.00 0.00 2.40 -0.14 20 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 1.89 -0.12 20 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.46 -0.10 20 0 192 0
30DEC26 41.00 C 0.00 0.00 0.00 1.11 -0.08 20 0 282 0
30DEC26 42.00 C 0.00 0.00 0.00 0.83 -0.06 21 0 182 0
30DEC26 43.00 C 0.00 0.00 0.00 0.61 -0.04 21 0 322 0
30DEC26 44.00 C 0.00 0.00 0.00 0.44 -0.03 21 0 86 0
30DEC26 45.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.08 -0.15 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.11 -0.20 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.13 -0.18 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.08 -0.27 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.10 -0.23 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.16 -0.21 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.19 -0.22 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.29 -0.24 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.44 -0.22 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.65 -0.19 20 0 15 0
30MAR27 36.00 C 4.00 4.00 4.00 3.93 -0.17 20 2 38 +2
30MAR27 37.00 C 0.00 0.00 0.00 3.28 -0.14 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.71 -0.12 20 0 169 0
30MAR27 39.00 C 0.00 0.00 0.00 2.20 -0.14 20 0 47 0
30MAR27 40.00 C 0.00 0.00 0.00 1.80 -0.11 20 0 148 0
30MAR27 41.00 C 0.00 0.00 0.00 1.46 -0.09 20 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.18 -0.05 20 0 72 0
30MAR27 43.00 C 0.00 0.00 0.00 0.94 -0.02 20 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.74 -0.02 20 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.58 -0.01 20 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.45 0.00 20 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 0.00 20 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.26 0.00 20 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 0.00 20 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.15 0.00 20 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 0.00 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.11 -0.13 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.13 -0.18 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.15 -0.16 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.18 -0.17 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.23 -0.12 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.29 -0.12 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.31 -0.20 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.55 -0.25 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.71 -0.20 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.96 -0.18 20 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.31 -0.19 20 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.76 -0.17 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.26 -0.15 20 0 35 0
29JUN27 39.00 C 0.00 0.00 0.00 2.80 -0.15 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.41 -0.13 21 0 110 0
29JUN27 41.00 C 0.00 0.00 0.00 2.05 -0.12 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.75 -0.11 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.48 -0.09 21 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 1.25 -0.08 21 0 14 0
29JUN27 45.00 C 0.00 0.00 0.00 1.05 -0.07 21 0 81 0
29JUN27 46.00 C 0.00 0.00 0.00 0.87 -0.07 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.73 -0.10 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.60 -0.09 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.50 -0.08 21 0 135 0
TOTAL CALL 242 16,869 +81
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 38 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 24 0 95 0
28AUG26 35.00 P 0.04 0.04 0.04 0.01 0.00 19 5 211 -2
28AUG26 36.00 P 0.09 0.09 0.08 0.03 +0.01 18 3 518 +1
28AUG26 37.00 P 0.19 0.19 0.13 0.12 +0.03 18 313 1,104 -87
28AUG26 38.00 P 0.45 0.45 0.35 0.34 +0.07 18 29 915 +4
28AUG26 39.00 P 0.86 0.86 0.86 0.76 +0.14 17 1 532 0
28AUG26 40.00 P 1.80 1.80 1.55 1.43 +0.20 18 6 462 -5
28AUG26 41.00 P 0.00 0.00 0.00 2.27 +0.25 18 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 3.22 +0.27 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.22 +0.28 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.22 +0.28 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.22 +0.28 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.22 +0.15 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.22 +0.15 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.22 +0.15 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.27 +0.20 54 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.27 +0.20 58 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.77 +0.20 66 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 31 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 229 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 18 0 306 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 271 0
29SEP26 35.00 P 0.12 0.12 0.11 0.08 +0.02 18 11 713 +11
29SEP26 36.00 P 0.25 0.25 0.20 0.18 +0.04 18 16 673 +6
29SEP26 37.00 P 0.00 0.00 0.00 0.37 +0.07 18 0 881 0
29SEP26 38.00 P 0.84 0.84 0.68 0.67 +0.09 18 9 396 +7
29SEP26 39.00 P 1.30 1.30 1.30 1.10 +0.13 17 15 243 +15
29SEP26 40.00 P 1.98 1.98 1.98 1.69 +0.17 17 1 183 +1
29SEP26 41.00 P 0.00 0.00 0.00 2.46 +0.22 18 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 3.31 +0.25 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.24 +0.27 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.22 +0.28 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.22 +0.28 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.24 +0.17 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.24 +0.17 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.24 +0.17 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.27 +0.20 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.27 +0.20 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.77 +0.20 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 17 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 109 0
29OCT26 35.00 P 0.23 0.23 0.23 0.16 +0.03 18 10 162 +10
29OCT26 36.00 P 0.40 0.40 0.38 0.31 +0.05 18 4 262 +4
29OCT26 37.00 P 0.68 0.68 0.68 0.55 +0.07 18 30 316 0
29OCT26 38.00 P 0.89 0.91 0.88 0.89 +0.12 18 18 180 +13
29OCT26 39.00 P 1.37 1.40 1.37 1.32 +0.14 17 25 134 +12
29OCT26 40.00 P 0.00 0.00 0.00 1.91 +0.17 17 0 55 0
29OCT26 41.00 P 0.00 0.00 0.00 2.61 +0.20 17 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.40 +0.22 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.28 +0.24 17 0 112 0
29OCT26 44.00 P 0.00 0.00 0.00 5.23 +0.27 18 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.22 +0.28 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.24 +0.17 23 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.24 +0.17 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.24 +0.17 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.27 +0.20 32 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 31.00 P 0.11 0.11 0.11 0.05 +0.01 22 15 15 +15
27NOV26 32.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 10 0
27NOV26 34.00 P 0.00 0.00 0.00 0.28 +0.04 22 0 6 0
27NOV26 35.00 P 0.57 0.57 0.57 0.45 +0.06 22 2 86 +2
27NOV26 36.00 P 0.70 0.70 0.70 0.69 +0.08 22 1 115 0
27NOV26 37.00 P 1.20 1.20 1.20 1.01 +0.11 22 1 255 0
27NOV26 38.00 P 1.65 1.68 1.65 1.41 +0.14 22 60 221 +60
27NOV26 39.00 P 0.00 0.00 0.00 1.91 +0.18 22 0 390 0
27NOV26 40.00 P 0.00 0.00 0.00 2.48 +0.19 22 0 80 0
27NOV26 41.00 P 0.00 0.00 0.00 3.06 +0.13 21 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.78 +0.23 21 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.57 +0.25 21 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.41 +0.26 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.50 +0.46 26 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.47 +0.29 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.47 +0.29 30 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.50 +0.29 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 +0.03 19 0 199 0
30DEC26 34.00 P 0.55 0.55 0.50 0.46 +0.04 19 61 429 +60
30DEC26 35.00 P 0.73 0.73 0.73 0.71 +0.06 19 5 467 +5
30DEC26 36.00 P 1.11 1.11 1.11 1.04 +0.10 19 10 157 -10
30DEC26 37.00 P 1.61 1.61 1.61 1.44 +0.12 19 1 167 0
30DEC26 38.00 P 0.00 0.00 0.00 1.91 +0.12 19 0 76 0
30DEC26 39.00 P 0.00 0.00 0.00 2.48 +0.17 19 0 161 0
30DEC26 40.00 P 0.00 0.00 0.00 3.10 +0.17 19 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.82 +0.19 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.60 +0.21 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.43 +0.23 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.31 +0.25 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.34 +0.19 22 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.30 +0.22 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.34 +0.30 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.22 +0.21 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.19 +0.22 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.17 +0.23 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.62 +0.23 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.27 +0.05 20 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.40 +0.06 20 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.55 +0.05 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.78 +0.09 19 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 1.07 +0.12 19 0 81 0
30MAR27 36.00 P 1.50 1.50 1.41 1.42 +0.15 19 7 86 +7
30MAR27 37.00 P 0.00 0.00 0.00 1.83 +0.15 19 0 80 0
30MAR27 38.00 P 0.00 0.00 0.00 2.31 +0.17 19 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 2.84 +0.16 19 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.55 +0.27 20 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.23 +0.24 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.96 +0.25 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.74 +0.27 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.56 +0.27 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.60 +0.30 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.51 +0.29 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.34 +0.21 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.37 +0.31 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.23 +0.20 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.20 +0.21 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.63 +0.22 26 0 10 0
29JUN27 26.00 P 0.18 0.18 0.18 0.07 0.00 21 12 32 +12
29JUN27 27.00 P 0.00 0.00 0.00 0.11 0.00 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.39 +0.03 21 0 76 0
29JUN27 31.00 P 0.00 0.00 0.00 0.54 +0.04 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.73 +0.04 21 0 54 0
29JUN27 33.00 P 1.14 1.14 1.12 0.98 +0.06 22 4 27 -2
29JUN27 34.00 P 0.00 0.00 0.00 1.27 +0.07 21 0 72 0
29JUN27 35.00 P 0.00 0.00 0.00 1.62 +0.09 22 0 130 0
29JUN27 36.00 P 2.10 2.10 2.10 2.01 +0.10 22 3 119 +3
29JUN27 37.00 P 0.00 0.00 0.00 2.47 +0.11 22 0 29 0
29JUN27 38.00 P 0.00 0.00 0.00 2.99 +0.14 22 0 63 0
29JUN27 39.00 P 0.00 0.00 0.00 3.55 +0.15 22 0 53 0
29JUN27 40.00 P 0.00 0.00 0.00 4.17 +0.16 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.84 +0.18 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.40 +0.03 21 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.14 +0.21 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.12 +0.22 23 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.96 +0.23 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.82 +0.23 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.72 +0.25 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.64 +0.26 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.58 +0.26 26 0 0 0
TOTAL PUT 678 18,022 +142
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$ 61.000
07AUG26 42.00 C 0.00 0.00 0.00 19.00 +2.18 0 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 18.50 +2.18 0 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 18.00 +2.18 0 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 17.50 +2.44 0 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 17.00 +2.44 0 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 16.50 +2.18 0 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 16.00 +2.18 0 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 15.50 +2.44 0 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 15.00 +2.44 0 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 14.50 +2.18 0 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 14.00 +2.17 0 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 13.50 +2.17 0 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 13.00 +2.44 0 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 12.50 +2.44 0 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 12.00 +2.44 0 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 11.50 +2.44 0 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 11.00 +2.44 0 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 10.00 +2.43 0 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 9.00 +2.41 0 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 8.00 +2.37 0 0 30 0
07AUG26 54.00 C 0.00 0.00 0.00 7.01 +2.31 93 0 15 0
07AUG26 55.00 C 0.00 0.00 0.00 6.01 +2.19 80 0 0 0
07AUG26 56.00 C 5.40 5.40 5.28 5.03 +2.01 84 19 30 0
07AUG26 57.00 C 4.35 4.35 4.35 4.08 +1.77 85 10 36 0
07AUG26 58.00 C 0.00 0.00 0.00 3.08 +1.41 68 0 15 0
07AUG26 59.00 C 0.00 0.00 0.00 2.28 +1.04 76 0 15 0
07AUG26 60.00 C 1.85 3.10 1.85 1.60 +0.76 80 30 47 0
07AUG26 61.00 C 0.96 2.25 0.96 1.05 +0.50 82 117 46 -84
07AUG26 62.00 C 1.15 1.33 0.74 0.64 +0.30 82 150 69 +42
07AUG26 63.00 C 0.00 0.00 0.00 0.37 +0.16 84 0 47 0
07AUG26 64.00 C 0.50 0.50 0.36 0.19 +0.07 83 53 295 0
07AUG26 65.00 C 0.25 0.57 0.25 0.09 +0.02 83 747 892 +747
07AUG26 66.00 C 0.32 0.32 0.32 0.05 +0.01 87 20 23 +3
07AUG26 67.00 C 0.00 0.00 0.00 0.02 0.00 86 0 15 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 164 0 100 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 19.03 +2.21 85 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 18.53 +2.21 82 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 18.03 +2.21 79 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 17.53 +2.44 75 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 17.03 +2.44 72 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 16.53 +2.16 68 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 16.03 +2.17 65 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 15.53 +2.15 61 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 15.04 +2.48 75 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 14.54 +2.14 72 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 14.11 +2.20 92 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 13.55 +2.14 72 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 13.08 +2.41 79 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 12.56 +2.06 70 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 12.15 +2.14 85 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 11.69 +2.16 87 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 11.21 +2.42 86 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 10.27 +2.38 84 0 15 0
14AUG26 52.00 C 0.00 0.00 0.00 9.20 +2.17 71 0 15 0
14AUG26 53.00 C 0.00 0.00 0.00 8.29 +2.09 71 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 7.41 +1.98 71 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 6.57 +1.87 71 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 5.77 +1.76 71 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 5.04 +1.63 72 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 4.19 +1.34 67 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 3.58 +1.22 68 0 13 0
14AUG26 60.00 C 0.00 0.00 0.00 3.02 +1.08 69 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 2.52 +0.91 69 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 2.09 +0.81 70 0 13 0
14AUG26 63.00 C 1.95 2.00 1.95 1.71 +0.64 70 5 15 +5
14AUG26 64.00 C 1.45 2.06 1.45 1.38 +0.53 70 110 120 +100
14AUG26 65.00 C 1.00 1.00 1.00 1.11 +0.45 70 10 52 +10
14AUG26 66.00 C 0.00 0.00 0.00 0.88 +0.37 70 0 0 0
14AUG26 67.00 C 1.33 1.35 0.84 0.71 +0.32 71 440 400 +400
14AUG26 68.00 C 0.00 0.00 0.00 0.57 +0.27 72 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.44 +0.21 72 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.33 +0.16 72 0 0 0
14AUG26 71.00 C 0.55 0.57 0.55 0.25 +0.12 72 30 30 +30
14AUG26 72.00 C 0.47 0.47 0.47 0.19 +0.10 72 15 15 +15
14AUG26 73.00 C 0.00 0.00 0.00 0.14 +0.07 72 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.10 +0.05 71 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.08 +0.04 73 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.06 +0.03 73 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.04 +0.02 72 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.02 - 72 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 26.06 +2.44 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.07 +2.45 76 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.07 +2.44 70 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.07 +2.43 64 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.08 +2.43 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.09 +2.43 70 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.10 +2.42 69 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.12 +2.30 70 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.14 +2.18 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.17 +1.94 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.22 +1.93 70 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.27 +2.31 70 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 14.34 +2.13 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.34 +2.01 65 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.44 +1.78 66 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.54 +2.01 65 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 9.60 +1.95 70 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 7.74 +1.75 70 0 106 0
28AUG26 57.50 C 4.70 4.80 4.70 6.11 +1.44 70 2 253 -2
28AUG26 60.00 C 4.90 5.02 4.90 4.58 +1.04 67 5 288 0
28AUG26 62.50 C 0.00 0.00 0.00 3.56 +0.97 69 0 391 0
28AUG26 65.00 C 2.00 3.54 2.00 2.71 +0.85 71 56 448 +7
28AUG26 67.50 C 2.05 2.47 2.05 1.99 +0.68 71 82 340 +41
28AUG26 70.00 C 2.12 2.12 2.12 1.42 +0.52 71 6 146 +6
28AUG26 72.50 C 1.10 1.25 1.10 0.99 +0.38 70 650 681 +596
28AUG26 75.00 C 0.51 0.51 0.51 0.69 +0.28 70 30 105 +30
28AUG26 77.50 C 0.75 0.85 0.75 0.47 +0.20 70 750 765 +677
28AUG26 80.00 C 0.00 0.00 0.00 0.31 +0.14 70 0 58 0
28AUG26 82.50 C 0.00 0.00 0.00 0.21 +0.10 70 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.14 +0.07 70 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.09 +0.04 70 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 +0.03 71 0 40 0
28AUG26 92.50 C 0.15 0.15 0.15 0.04 +0.02 71 30 30 +30
28AUG26 95.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.20 +2.42 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.22 +2.41 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.25 +2.40 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.29 +2.39 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.33 +2.37 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.39 +2.36 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.45 +2.34 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.53 +2.31 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.63 +2.29 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.73 +2.25 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.86 +2.22 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.01 +2.19 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.17 +2.14 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.36 +2.14 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.57 +2.10 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.81 +1.76 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.01 +1.87 64 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.37 +1.71 64 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 7.91 +1.74 64 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 6.43 +1.31 62 0 32 0
29SEP26 62.50 C 5.12 5.12 5.12 5.34 +1.09 62 30 60 +30
29SEP26 65.00 C 0.00 0.00 0.00 4.40 +1.04 63 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 3.65 +0.78 63 0 30 0
29SEP26 70.00 C 3.70 3.70 3.70 3.04 +0.75 64 2 19 +2
29SEP26 72.50 C 0.00 0.00 0.00 2.51 +0.69 65 0 25 0
29SEP26 75.00 C 2.18 2.18 2.18 2.02 +0.59 65 30 48 +30
29SEP26 77.50 C 0.00 0.00 0.00 1.62 +0.49 65 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 1.29 +0.41 65 0 0 0
29SEP26 82.50 C 1.45 1.45 1.45 1.02 +0.34 65 15 16 +15
29SEP26 85.00 C 0.00 0.00 0.00 0.80 +0.27 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.63 +0.22 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.50 +0.18 65 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.39 +0.15 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.30 +0.11 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.23 +0.09 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.18 +0.07 64 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 +0.05 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 +0.04 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 +0.04 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 +0.03 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.37 +2.38 60 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.42 +2.36 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.48 +2.34 60 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 23.55 +2.32 61 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 22.63 +2.30 61 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 21.72 +2.27 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 20.83 +2.24 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 19.95 +2.21 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 19.09 +2.17 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.25 +2.14 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.42 +2.09 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 16.62 +2.05 61 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.83 +2.00 60 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.07 +1.78 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.33 +1.86 60 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.46 +1.53 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 11.91 +1.77 60 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 10.31 +1.49 60 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 8.92 +1.61 60 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 7.50 +1.23 58 0 210 0
29OCT26 62.50 C 0.00 0.00 0.00 6.43 +1.07 59 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 5.54 +0.85 59 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 4.78 +0.95 60 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 4.14 +0.82 61 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 3.53 +0.72 61 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.96 +0.62 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 2.48 +0.53 61 0 14 0
29OCT26 80.00 C 2.56 2.56 2.56 2.08 +0.51 61 30 30 +30
29OCT26 82.50 C 0.00 0.00 0.00 1.68 +0.38 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.40 +0.33 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.16 +0.28 60 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.96 +0.23 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.80 +0.20 61 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.66 +0.17 61 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.54 +0.14 60 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.45 +0.12 61 0 0 0
29OCT26 102.50 C 0.63 0.63 0.63 0.37 +0.09 61 2 2 +2
29OCT26 105.00 C 0.00 0.00 0.00 0.31 +0.08 61 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.25 +0.06 60 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.20 +0.05 60 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.17 +0.04 61 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 19.64 +2.18 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.84 +2.19 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.06 +2.16 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 17.30 +2.13 60 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 16.56 +2.09 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.84 +2.05 60 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.14 +2.23 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.46 +2.13 60 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.56 +1.62 57 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 11.30 +1.86 59 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 9.93 +1.58 59 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 8.58 +1.30 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 7.53 +1.15 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.58 +1.02 58 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 5.76 +0.88 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.06 +0.81 59 0 0 0
27NOV26 72.50 C 5.56 5.56 5.56 4.52 +0.84 60 15 15 +15
27NOV26 75.00 C 4.41 4.41 4.41 3.99 +0.83 61 30 30 +30
27NOV26 77.50 C 0.00 0.00 0.00 3.46 +0.75 61 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.99 +0.74 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.91 +2.33 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.02 +2.31 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.14 +2.28 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.68 +1.66 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.43 +2.23 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.60 +2.20 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.16 +1.55 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.99 +2.14 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.21 +2.11 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.87 +1.56 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.71 +2.05 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.99 +2.26 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.76 +1.54 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.10 +1.53 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.93 +2.15 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.29 +2.26 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.76 +1.99 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.97 +1.47 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.85 +1.62 58 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.58 +1.19 57 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 8.61 +1.18 58 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 7.84 +1.21 59 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 7.00 +1.25 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.36 +1.29 60 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 5.56 +0.97 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.99 +0.95 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.41 +0.81 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.90 +0.74 60 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 3.44 +0.67 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.04 +0.61 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.68 +0.55 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.36 +0.55 60 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 2.02 +0.43 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.78 +0.39 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.56 +0.34 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.38 +0.32 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.21 +0.28 59 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.07 +0.26 59 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.94 +0.23 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.83 +0.21 59 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.73 +0.18 59 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 27.66 +2.26 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.85 +2.26 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.05 +2.23 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.25 +2.17 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.50 +2.17 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 23.76 +2.18 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.01 +2.11 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.29 +2.07 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.61 +2.07 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.93 +2.07 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.25 +2.00 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.58 +1.94 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.98 +1.95 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.37 +1.95 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.76 +1.89 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.15 +1.81 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.80 +1.79 58 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 14.04 +1.46 56 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 13.00 +1.53 57 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 11.92 +1.39 57 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 10.96 +1.50 57 0 600 0
30MAR27 65.00 C 0.00 0.00 0.00 9.94 +1.30 57 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 9.09 +1.17 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.38 +1.10 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.72 +1.18 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.12 +1.08 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.58 +0.94 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.16 +1.07 59 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 5.50 +0.86 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.04 +0.86 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.59 +0.75 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.19 +0.68 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.86 +0.69 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.52 +0.63 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.19 +0.54 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.94 +0.53 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.71 +0.54 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.47 +0.47 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.23 +0.40 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.07 +0.40 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.90 +0.39 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 28.49 +2.13 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 27.75 +2.12 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 27.02 +2.12 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 26.29 +2.08 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 25.56 +2.02 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 24.88 +2.00 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.22 +2.00 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.55 +1.99 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 22.89 +1.92 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.24 +1.86 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.65 +1.86 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.06 +1.86 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.46 +1.83 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.87 +1.75 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.29 +1.69 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.78 +1.69 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.49 +1.67 57 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 16.24 +1.51 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 15.15 +1.92 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 13.63 +1.34 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.70 +1.28 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.82 +1.28 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.04 +1.21 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.33 +1.21 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.67 +1.13 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.06 +1.06 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.49 +1.03 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.12 +0.95 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.32 +0.86 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.78 +0.75 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.35 +0.75 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.92 +0.75 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.48 +0.66 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.09 +0.59 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.77 +0.58 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.46 +0.59 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.14 +0.54 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.82 +0.44 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.60 +0.45 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.37 +0.44 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.15 +0.45 57 0 0 0
TOTAL CALL 3,521 12,083 +2,807
07AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 182 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 0.00 168 0 30 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 32 0
07AUG26 51.00 P 0.00 0.00 0.00 0.01 -0.01 141 0 88 0
07AUG26 52.00 P 0.00 0.00 0.00 0.01 -0.02 127 0 33 0
07AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.06 113 0 15 0
07AUG26 54.00 P 0.07 0.07 0.07 0.01 -0.13 100 6 75 0
07AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.26 86 0 35 0
07AUG26 56.00 P 0.20 0.20 0.20 0.03 -0.44 86 4 9 0
07AUG26 57.00 P 0.11 0.11 0.06 0.08 -0.64 86 46 126 -1
07AUG26 58.00 P 0.00 0.00 0.00 0.17 -1.00 85 0 15 0
07AUG26 59.00 P 0.24 0.24 0.24 0.36 -1.30 86 30 45 +30
07AUG26 60.00 P 0.29 0.55 0.29 0.66 -1.61 86 21 40 +21
07AUG26 61.00 P 0.52 1.15 0.48 1.11 -1.88 87 101 59 +56
07AUG26 62.00 P 0.00 0.00 0.00 1.71 -2.10 88 0 0 0
07AUG26 63.00 P 1.35 2.08 1.35 2.45 -2.19 92 40 8 +8
07AUG26 64.00 P 0.00 0.00 0.00 3.22 -2.34 88 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 4.09 -2.42 84 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 5.04 -2.44 85 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 6.01 -2.45 81 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 7.00 -2.45 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 8.00 -2.45 0 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 9.00 -2.45 0 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 10.00 -2.45 0 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 11.00 -2.45 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 12.00 -2.45 0 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 13.00 -2.45 0 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 14.00 -2.45 0 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 15.00 -2.45 0 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 16.00 -2.45 0 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 17.00 -2.45 0 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 18.00 -2.45 0 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 19.00 -2.45 0 0 0 0
07AUG26 81.00 P 0.00 0.00 0.00 20.00 -2.45 0 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 21.00 -2.45 0 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 22.00 -2.45 0 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.05 69 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.02 -0.05 73 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.06 74 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.04 -0.07 74 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.05 -0.09 74 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.06 -0.11 73 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.07 -0.14 72 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.12 -0.20 72 0 10 0
14AUG26 52.00 P 0.00 0.00 0.00 0.18 -0.28 72 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.27 -0.37 72 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 0.39 -0.45 72 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.55 -0.57 72 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.75 -0.74 72 0 0 0
14AUG26 57.00 P 0.62 0.62 0.62 1.01 -0.88 72 15 15 +15
14AUG26 58.00 P 0.00 0.00 0.00 1.33 -1.02 72 0 30 0
14AUG26 59.00 P 0.00 0.00 0.00 1.71 -1.15 73 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 2.14 -1.28 73 0 0 0
14AUG26 61.00 P 2.44 2.44 2.44 2.64 -1.42 74 4 34 +4
14AUG26 62.00 P 0.00 0.00 0.00 3.16 -1.60 72 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 3.82 -1.47 74 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 4.51 -1.72 75 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 5.10 -1.96 71 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 5.87 -2.04 71 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 6.68 -2.11 71 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 7.51 -2.20 71 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 8.39 -2.25 71 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 9.29 -2.29 71 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 10.22 -2.32 72 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 11.15 -2.36 71 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 12.11 -2.38 72 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 13.07 -2.40 71 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 14.05 -2.41 72 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 15.03 -2.43 72 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 16.02 -2.43 73 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 17.01 -2.44 72 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 -0.03 70 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.05 -0.04 71 0 237 0
28AUG26 43.00 P 0.00 0.00 0.00 0.07 -0.06 71 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.10 -0.08 70 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.14 -0.11 70 0 206 0
28AUG26 46.00 P 0.00 0.00 0.00 0.19 -0.14 70 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.26 -0.16 70 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.35 -0.19 70 0 135 0
28AUG26 49.00 P 0.36 0.36 0.34 0.46 -0.23 70 120 165 +61
28AUG26 50.00 P 0.00 0.00 0.00 0.58 -0.31 70 0 105 0
28AUG26 52.50 P 0.80 0.80 0.74 1.03 -0.45 70 36 93 +23
28AUG26 55.00 P 1.61 1.68 1.57 1.68 -0.60 70 49 202 +9
28AUG26 57.50 P 0.00 0.00 0.00 2.60 -0.86 71 0 233 0
28AUG26 60.00 P 0.00 0.00 0.00 3.74 -1.16 71 0 760 0
28AUG26 62.50 P 0.00 0.00 0.00 5.13 -1.42 72 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 6.74 -1.41 73 0 61 0
28AUG26 67.50 P 0.00 0.00 0.00 8.32 -1.80 70 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 10.26 -2.01 70 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 12.45 -2.03 72 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.56 -2.21 70 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.86 -2.26 70 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.21 -2.33 69 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.62 -2.37 70 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.06 -2.40 70 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.52 -2.43 69 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.01 -2.44 71 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.50 -2.45 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 34.00 -2.45 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 36.50 -2.45 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 39.00 -2.45 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 41.50 -2.45 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.00 -2.45 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 46.50 -2.45 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 49.00 -2.45 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 51.50 -2.45 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.02 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.03 65 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.05 64 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 -0.05 65 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.06 65 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.22 -0.07 64 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.09 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 -0.12 64 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 -0.16 64 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 -0.18 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.64 -0.23 63 0 18 0
29SEP26 46.00 P 0.00 0.00 0.00 0.79 -0.25 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.94 -0.30 63 0 52 0
29SEP26 48.00 P 0.00 0.00 0.00 1.12 -0.33 63 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.33 -0.38 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.54 -0.44 63 0 20 0
29SEP26 52.50 P 2.05 2.05 2.05 2.23 -0.56 63 2 0 -2
29SEP26 55.00 P 0.00 0.00 0.00 3.18 -0.71 65 0 105 0
29SEP26 57.50 P 0.00 0.00 0.00 4.19 -0.99 64 0 234 0
29SEP26 60.00 P 0.00 0.00 0.00 5.54 -1.11 66 0 170 0
29SEP26 62.50 P 0.00 0.00 0.00 6.97 -1.24 66 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.54 -1.24 67 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 10.24 -0.95 67 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 11.82 -1.47 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.96 -1.55 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.70 -1.96 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.81 -2.06 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.00 -2.12 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.24 -2.14 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.55 -2.20 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.89 -2.25 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.26 -2.31 64 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.67 -2.35 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.10 -2.38 64 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.56 -2.40 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.03 -2.42 65 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.51 -2.44 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.00 -2.45 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.50 -2.45 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.00 -2.45 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.50 -2.45 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.14 -0.07 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.18 -0.09 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.23 -0.11 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.29 -0.12 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.37 -0.13 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.45 -0.16 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.55 -0.18 60 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.66 -0.25 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.79 -0.26 60 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.96 -0.31 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.12 -0.32 60 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.27 -0.38 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.50 -0.41 60 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.75 -0.44 61 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.95 -0.51 60 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 2.22 -0.58 60 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 3.06 -0.65 60 0 57 0
29OCT26 55.00 P 3.89 3.94 3.89 4.06 -0.79 61 100 192 +50
29OCT26 57.50 P 0.00 0.00 0.00 5.22 -0.97 62 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 6.53 -1.16 62 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 7.98 -0.78 62 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 9.43 -0.98 62 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 11.12 -1.11 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.93 -1.18 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.74 -1.36 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.68 -1.60 62 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.71 -1.56 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.62 -2.01 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.78 -2.09 60 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.01 -2.14 60 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.28 -2.19 61 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.59 -2.24 60 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 31.93 -2.29 60 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.32 -2.31 61 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 36.71 -2.35 60 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.14 -2.37 60 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 41.58 -2.40 60 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.05 -2.41 61 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 46.52 -2.43 61 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 49.00 -2.45 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 51.50 -2.45 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.25 -0.29 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.45 -0.31 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.67 -0.33 60 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.89 -0.32 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 2.14 -0.37 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.36 -0.48 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.66 -0.55 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 3.00 -0.55 60 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.93 -0.67 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 5.01 -0.84 61 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 6.23 -0.95 61 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 7.57 -1.02 62 0 30 0
27NOV26 62.50 P 8.47 8.47 8.47 9.02 -1.06 62 15 15 +15
27NOV26 65.00 P 0.00 0.00 0.00 10.43 -1.18 61 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.17 -1.21 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.93 -1.21 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.81 -1.52 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.66 -1.52 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.71 -1.54 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.75 -1.43 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 -0.10 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.59 -0.16 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.72 -0.12 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.82 -0.21 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.98 -0.22 59 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.15 -0.22 59 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.32 -0.23 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.50 -0.32 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.73 -0.32 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.96 -0.36 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.19 -0.42 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.47 -0.35 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.68 -0.45 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.96 -0.52 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.27 -0.56 58 0 10 0
30DEC26 50.00 P 3.71 3.71 3.71 3.63 -0.57 58 100 50 -50
30DEC26 52.50 P 0.00 0.00 0.00 4.63 -0.73 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.76 -0.92 59 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 7.02 -0.87 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.40 -0.98 60 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.89 -1.09 61 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.49 -0.91 61 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.97 -1.31 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.70 -1.33 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.60 -1.36 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.41 -1.57 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.55 -1.58 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.07 -1.74 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.09 -1.86 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.23 -1.87 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.38 -1.95 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.57 -2.10 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.82 -2.04 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.07 -2.12 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.38 -2.15 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.71 -2.18 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.05 -2.24 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.43 -2.26 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.83 -2.29 59 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.24 -2.32 59 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.67 -2.35 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.19 -0.19 58 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.37 -0.19 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.55 -0.23 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.75 -0.27 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.98 -0.28 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.22 -0.28 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.46 -0.34 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.73 -0.37 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.03 -0.38 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.33 -0.39 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.64 -0.45 59 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.96 -0.38 58 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.21 -0.56 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.62 -0.59 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.02 -0.65 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.44 -0.71 58 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.57 -0.67 58 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.81 -0.76 59 0 522 0
30MAR27 57.50 P 0.00 0.00 0.00 9.14 -0.84 59 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.57 -0.92 60 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 12.09 -1.01 60 0 619 0
30MAR27 65.00 P 0.00 0.00 0.00 13.69 -0.73 60 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 14.94 -1.15 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.64 -1.27 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.36 -1.35 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.18 -1.41 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.05 -1.43 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.94 -1.57 58 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.92 -1.61 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.95 -1.62 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.98 -1.74 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.08 -1.79 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.23 -1.81 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.39 -1.87 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.56 -1.96 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.82 -1.97 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.08 -1.98 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.35 -2.05 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.63 -2.11 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.97 -2.12 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 52.32 -2.14 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.82 -0.32 57 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 2.06 -0.33 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.31 -0.33 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.55 -0.37 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.80 -0.44 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.10 -0.45 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.41 -0.45 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.72 -0.47 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.04 -0.54 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.37 -0.59 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.75 -0.60 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.14 -0.43 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.36 -0.82 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.95 -0.55 58 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.40 -0.55 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.86 -0.60 58 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.06 -0.71 58 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.36 -0.88 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.75 -1.03 58 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 12.22 -1.11 59 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.76 -0.95 59 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.35 -0.97 59 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 16.96 -1.13 59 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.72 -0.76 60 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.91 -1.35 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.65 -1.50 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.51 -1.54 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.40 -1.56 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.31 -1.63 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.26 -1.72 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.30 -1.73 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.34 -1.75 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.40 -1.83 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.50 -1.90 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.67 -1.91 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.84 -1.92 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.02 -1.97 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.21 -2.05 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.48 -2.06 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 50.75 -2.08 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 53.03 -2.09 57 0 0 0
TOTAL PUT 689 9,584 +239
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$ 97.500
28AUG26 57.50 C 0.00 0.00 0.00 40.10 -0.06 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.61 -0.05 65 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 35.11 -0.06 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.61 -0.06 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.12 -0.05 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.62 -0.06 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.13 -0.05 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.63 -0.06 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.14 -0.05 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.64 -0.06 0 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 15.15 -0.06 24 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 12.67 -0.06 24 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 10.24 -0.06 25 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 7.91 -0.06 25 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 5.78 -0.05 25 0 211 0
28AUG26 95.00 C 0.00 0.00 0.00 3.94 -0.05 25 0 267 0
28AUG26 97.50 C 0.00 0.00 0.00 2.43 -0.03 24 0 483 0
28AUG26 100.00 C 1.35 1.35 1.31 1.41 -0.03 24 2 539 0
28AUG26 102.50 C 0.72 0.72 0.72 0.78 -0.03 25 20 378 +20
28AUG26 105.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 363 0
28AUG26 107.50 C 0.21 0.23 0.21 0.17 -0.01 25 40 237 +35
28AUG26 110.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 163 0
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 28 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.74 -0.05 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.25 -0.05 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.76 -0.05 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.27 -0.06 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.78 -0.06 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 30.29 -0.06 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.80 -0.06 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.32 -0.05 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.84 +0.13 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.14 -0.10 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.92 -0.06 26 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 15.52 -0.07 26 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 13.21 -0.06 26 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.00 -0.07 26 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 8.96 -0.06 26 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.12 -0.06 26 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 5.50 -0.07 26 0 80 0
29SEP26 97.50 C 0.00 0.00 0.00 4.02 -0.05 25 0 303 0
29SEP26 100.00 C 0.00 0.00 0.00 2.98 -0.01 25 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 2.16 +0.03 26 0 303 0
29SEP26 105.00 C 0.00 0.00 0.00 1.53 -0.02 26 0 272 0
29SEP26 107.50 C 0.00 0.00 0.00 1.03 -0.03 26 0 148 0
29SEP26 110.00 C 0.00 0.00 0.00 0.67 -0.02 26 0 97 0
29SEP26 112.50 C 0.00 0.00 0.00 0.42 -0.02 26 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 17 0
29SEP26 117.50 C 0.28 0.28 0.28 0.16 -0.01 26 15 82 +15
29SEP26 120.00 C 0.00 0.00 0.00 0.10 0.00 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 37.90 -0.06 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.42 +0.09 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.78 -0.21 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.29 -0.23 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.80 -0.06 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.32 -0.05 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.84 -0.05 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.19 -0.33 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.99 -0.16 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.02 +0.40 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.84 -0.09 26 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 11.78 -0.10 26 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 9.89 -0.10 26 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 8.17 -0.10 26 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 6.64 -0.11 26 0 77 0
29OCT26 97.50 C 0.00 0.00 0.00 5.20 -0.06 26 0 29 0
29OCT26 100.00 C 0.00 0.00 0.00 4.13 -0.02 26 0 33 0
29OCT26 102.50 C 3.06 3.06 3.06 3.14 -0.09 26 15 45 +15
29OCT26 105.00 C 0.00 0.00 0.00 2.47 0.00 26 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.90 -0.01 27 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 1.40 -0.07 27 0 30 0
29OCT26 112.50 C 1.13 1.15 1.13 1.02 -0.06 27 16 76 +16
29OCT26 115.00 C 0.00 0.00 0.00 0.73 -0.03 26 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.50 -0.04 26 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.84 -0.05 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.38 -0.14 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.22 +0.07 22 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.25 +0.36 26 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.15 -0.06 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.18 -0.06 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.37 -0.06 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.72 -0.07 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 7.25 -0.06 26 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 5.95 +0.04 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 4.97 +0.12 27 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.97 -0.03 27 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 3.18 -0.05 27 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.50 -0.04 27 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.94 -0.03 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.48 -0.03 27 0 0 0
27NOV26 115.00 C 1.35 1.35 1.35 1.13 -0.03 26 20 65 +20
27NOV26 117.50 C 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.87 -0.06 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.39 -0.05 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.91 -0.05 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.43 -0.05 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.95 -0.06 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.49 -0.06 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.80 -0.06 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.37 0.00 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.01 +0.04 15 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 20.71 +0.03 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.75 +0.27 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 16.63 +0.30 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.62 -0.11 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.75 -0.11 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.04 -0.11 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.45 +0.09 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.06 -0.12 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.78 -0.12 26 0 60 0
30DEC26 100.00 C 5.52 5.52 5.52 5.75 +0.06 27 1 174 +1
30DEC26 102.50 C 0.00 0.00 0.00 4.85 +0.07 27 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.99 -0.03 27 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 3.24 -0.09 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.63 -0.10 27 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 2.12 -0.08 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.67 -0.07 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.34 -0.07 26 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 1.02 -0.09 26 0 24 0
30DEC26 122.50 C 0.00 0.00 0.00 0.81 -0.06 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.96 -0.05 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.52 -0.13 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.09 -0.06 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.68 -0.06 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.38 -0.19 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.10 +0.15 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.76 +0.16 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.37 +0.06 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.14 +0.04 26 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 21.93 0.00 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.88 0.00 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.10 +0.17 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.26 -0.04 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.56 -0.04 26 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 12.96 -0.04 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 11.46 -0.04 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 10.13 -0.03 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.87 -0.03 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.83 +0.07 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.85 +0.06 27 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.99 +0.06 27 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 5.20 +0.02 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.44 -0.02 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.83 -0.01 27 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.23 -0.01 27 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.77 -0.01 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.25 -0.01 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.92 -0.01 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.06 -0.06 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.70 -0.07 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.38 -0.07 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.88 -0.30 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.88 -0.08 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.31 +0.06 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.17 +0.22 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.93 +0.03 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.91 -0.09 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.11 -0.10 25 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 19.35 -0.10 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.30 +0.45 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.18 -0.11 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.76 -0.11 27 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.38 -0.11 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.14 -0.11 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 10.95 -0.11 27 0 31 0
29JUN27 100.00 C 0.00 0.00 0.00 9.89 -0.12 27 0 6 0
29JUN27 102.50 C 0.00 0.00 0.00 8.86 -0.10 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.99 -0.11 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.12 -0.11 27 0 0 0
29JUN27 110.00 C 5.73 5.73 5.73 6.39 -0.10 27 4 104 +4
29JUN27 112.50 C 0.00 0.00 0.00 5.69 -0.10 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.06 -0.09 28 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.62 +0.01 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 4.08 +0.02 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 3.67 +0.04 28 0 0 0
TOTAL CALL 133 12,994 +126
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 384 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 26 0 627 0
28AUG26 87.50 P 0.17 0.17 0.17 0.09 0.00 25 15 239 -3
28AUG26 90.00 P 0.31 0.33 0.31 0.26 0.00 25 77 262 +5
28AUG26 92.50 P 0.00 0.00 0.00 0.63 0.00 25 0 374 0
28AUG26 95.00 P 1.35 1.35 1.32 1.28 -0.03 25 6 177 +3
28AUG26 97.50 P 0.00 0.00 0.00 2.39 +0.01 25 0 511 0
28AUG26 100.00 P 0.00 0.00 0.00 3.79 +0.03 25 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 5.62 +0.03 25 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.75 +0.05 25 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 10.07 +0.05 25 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 12.50 +0.05 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 15.00 -0.40 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 17.50 -0.47 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 20.43 -0.12 55 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.92 -0.20 59 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 25.42 -0.28 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 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 42 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 32 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 28 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 0.00 27 0 468 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 0.00 26 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 78 0
29SEP26 85.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 595 0
29SEP26 87.50 P 0.00 0.00 0.00 0.65 -0.01 26 0 526 0
29SEP26 90.00 P 1.18 1.18 1.15 1.08 -0.03 26 49 366 +28
29SEP26 92.50 P 0.00 0.00 0.00 1.73 -0.06 26 0 135 0
29SEP26 95.00 P 0.00 0.00 0.00 2.63 -0.07 26 1 44 +1
29SEP26 97.50 P 3.90 3.90 3.90 3.85 0.00 27 1 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.23 -0.06 26 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 6.78 +0.01 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 8.63 +0.02 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.66 +0.03 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 12.84 +0.03 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.15 -0.41 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.54 -0.43 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.46 -0.09 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.92 -0.20 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.42 -0.28 43 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 31 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 0.00 27 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.08 0.00 27 0 19 0
29OCT26 77.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.48 -0.03 26 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.80 -0.03 27 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 1.24 -0.04 27 0 214 0
29OCT26 90.00 P 0.00 0.00 0.00 1.84 -0.03 27 0 177 0
29OCT26 92.50 P 0.00 0.00 0.00 2.62 -0.04 27 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 3.57 -0.09 27 0 90 0
29OCT26 97.50 P 0.00 0.00 0.00 4.80 -0.07 27 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 6.06 -0.05 26 0 128 0
29OCT26 102.50 P 0.00 0.00 0.00 7.63 -0.04 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.38 -0.03 26 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.29 -0.02 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.34 -0.01 26 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 15.50 -0.46 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 17.77 -0.51 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.69 0.00 34 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.06 -0.11 35 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.48 -0.22 36 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.56 0.00 27 0 2 0
27NOV26 82.50 P 0.00 0.00 0.00 0.87 -0.01 27 0 15 0
27NOV26 85.00 P 1.34 1.34 1.34 1.30 -0.01 27 15 53 +15
27NOV26 87.50 P 0.00 0.00 0.00 1.84 0.00 26 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 2.53 -0.02 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.36 -0.06 26 0 19 0
27NOV26 95.00 P 4.68 4.68 4.68 4.43 -0.05 26 15 63 +15
27NOV26 97.50 P 0.00 0.00 0.00 5.66 -0.06 26 0 27 0
27NOV26 100.00 P 0.00 0.00 0.00 7.03 -0.21 26 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 8.59 +0.01 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.30 +0.01 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.15 +0.02 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.10 +0.02 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.15 -0.46 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 18.86 +0.03 30 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.16 +0.04 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.42 -0.05 32 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.75 -0.13 33 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 30 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 0.01 -0.01 25 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 0.00 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.55 -0.02 26 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 0.85 -0.04 26 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.24 -0.02 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.71 0.00 26 0 76 0
30DEC26 87.50 P 0.00 0.00 0.00 2.31 +0.01 26 0 87 0
30DEC26 90.00 P 0.00 0.00 0.00 3.07 -0.01 26 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 3.99 -0.02 26 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 5.17 +0.06 26 0 315 0
30DEC26 97.50 P 0.00 0.00 0.00 6.32 -0.06 26 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 7.69 -0.29 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.24 -0.05 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.91 -0.04 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.68 -0.03 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.59 -0.04 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.60 -0.52 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.24 -0.01 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.49 0.00 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.78 0.00 31 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.10 -0.02 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 25 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 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 0.00 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 0.00 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.27 0.00 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.61 +0.01 26 0 40 0
30MAR27 75.00 P 0.94 0.94 0.94 0.86 +0.01 26 2 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.21 +0.01 26 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.64 +0.01 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.12 +0.01 26 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 2.71 +0.01 26 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 3.46 +0.02 26 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.31 0.00 26 0 33 0
30MAR27 92.50 P 0.00 0.00 0.00 5.29 -0.03 26 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.43 -0.04 26 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 7.77 +0.02 26 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.11 -0.06 26 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 10.67 +0.04 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.25 +0.04 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.98 +0.04 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.76 -0.43 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.17 +0.01 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.21 +0.04 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.31 0.00 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.48 +0.01 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.66 -0.07 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.35 -0.02 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.52 -0.02 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.99 -0.02 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.34 -0.03 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.75 -0.09 28 0 4 0
29JUN27 77.50 P 0.00 0.00 0.00 2.30 -0.04 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.91 -0.05 28 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 3.57 -0.05 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.39 -0.06 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.27 -0.05 28 0 9 0
29JUN27 90.00 P 0.00 0.00 0.00 6.28 -0.06 29 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 7.37 -0.06 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.59 -0.06 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 9.88 -0.06 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.32 -0.05 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 12.79 -0.05 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.43 -0.05 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.09 -0.05 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.89 -0.04 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.74 -0.04 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.67 -0.03 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.69 -0.02 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.73 -0.02 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.88 -0.01 31 0 0 0
TOTAL PUT 181 12,516 +64
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$ 19.070
28AUG26 11.00 C 0.00 0.00 0.00 8.09 +0.35 71 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.59 +0.35 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 7.08 +0.34 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.58 +0.34 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.14 +0.40 86 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.58 +0.33 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.09 +0.34 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.65 +0.40 67 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.10 +0.35 39 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.66 +0.39 55 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 3.18 +0.39 51 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.65 +0.32 39 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 2.20 +0.30 39 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.78 +0.27 39 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 1.40 +0.24 39 0 102 0
28AUG26 18.50 C 1.11 1.12 1.11 1.06 +0.22 39 4 101 -3
28AUG26 19.00 C 0.79 0.79 0.77 0.80 +0.19 40 7 576 +1
28AUG26 19.50 C 0.65 0.65 0.65 0.58 +0.16 40 15 211 +15
28AUG26 20.00 C 0.47 0.47 0.43 0.41 +0.12 40 24 312 +9
28AUG26 21.00 C 0.30 0.30 0.20 0.18 +0.05 40 128 385 +14
28AUG26 22.00 C 0.12 0.12 0.12 0.07 +0.02 40 15 172 +15
28AUG26 23.00 C 0.05 0.05 0.05 0.03 +0.01 41 60 210 +60
28AUG26 24.00 C 0.02 0.02 0.02 0.01 0.00 41 7 332 +7
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.41 +0.40 90 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.16 +0.40 87 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.66 +0.39 80 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.17 +0.40 77 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.67 +0.40 71 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.18 +0.41 68 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.68 +0.40 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.19 +0.41 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.69 +0.40 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.19 +0.40 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.70 +0.39 45 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 4.22 +0.47 42 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.76 +0.49 41 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 3.30 +0.45 40 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.82 +0.30 36 0 1,320 0
29SEP26 17.00 C 0.00 0.00 0.00 2.41 +0.28 35 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 2.04 +0.26 36 0 66 0
29SEP26 18.00 C 0.00 0.00 0.00 1.70 +0.28 36 0 150 0
29SEP26 18.50 C 0.00 0.00 0.00 1.39 +0.24 35 0 161 0
29SEP26 19.00 C 0.00 0.00 0.00 1.13 +0.22 36 0 134 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 +0.19 36 0 102 0
29SEP26 20.00 C 0.84 0.84 0.84 0.73 +0.17 36 15 762 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.43 +0.09 36 0 104 0
29SEP26 22.00 C 0.28 0.28 0.28 0.24 +0.06 36 30 131 +30
29SEP26 23.00 C 0.17 0.17 0.17 0.13 +0.03 36 15 41 +15
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.71 +0.44 59 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.22 +0.42 56 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.73 +0.42 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.23 +0.41 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.74 +0.45 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.25 +0.46 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.78 +0.47 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.31 +0.50 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.86 +0.37 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.37 +0.39 34 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.96 +0.28 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.58 +0.27 34 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 2.23 +0.25 34 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 1.90 +0.28 34 0 123 0
29OCT26 18.50 C 0.00 0.00 0.00 1.61 +0.25 34 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 1.35 +0.22 34 0 83 0
29OCT26 19.50 C 0.00 0.00 0.00 1.15 +0.22 35 0 115 0
29OCT26 20.00 C 0.00 0.00 0.00 0.94 +0.17 34 0 103 0
29OCT26 21.00 C 0.00 0.00 0.00 0.63 +0.12 35 0 74 0
29OCT26 22.00 C 0.00 0.00 0.00 0.40 +0.08 34 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.25 +0.06 34 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.33 +0.46 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.87 +0.45 39 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.42 +0.44 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.98 +0.46 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.57 +0.37 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.11 +0.28 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.75 +0.27 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.41 +0.26 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.09 +0.28 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.84 +0.29 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.58 +0.26 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.36 +0.25 34 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 1.16 +0.22 34 0 23 0
27NOV26 21.00 C 0.00 0.00 0.00 0.81 +0.13 34 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 0.56 +0.09 34 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.38 +0.07 34 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.25 +0.05 34 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.51 +0.46 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.27 +0.47 59 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.78 +0.47 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.28 +0.46 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.81 +0.54 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.32 +0.47 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.84 +0.46 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.36 +0.47 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.89 +0.46 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.43 +0.48 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.97 +0.49 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.54 +0.45 37 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 4.12 +0.44 36 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.72 +0.43 36 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 3.34 +0.30 35 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.92 +0.21 33 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.59 +0.19 33 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 2.29 +0.17 33 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 2.01 +0.15 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.76 +0.18 33 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.53 +0.14 33 0 72 0
30DEC26 20.00 C 1.37 1.37 1.33 1.33 +0.09 33 3 70 -2
30DEC26 21.00 C 0.00 0.00 0.00 1.01 +0.13 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 +0.08 34 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.53 +0.04 34 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 +0.02 34 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.90 +0.47 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.43 +0.47 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.95 +0.47 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.48 +0.47 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.02 +0.46 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.56 +0.45 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.12 +0.48 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.64 +0.43 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.26 +0.46 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.86 +0.45 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.44 +0.40 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.08 +0.40 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.72 +0.37 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.32 +0.26 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.02 +0.16 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.73 +0.14 33 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.47 +0.13 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 2.22 +0.11 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.99 +0.13 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.79 +0.08 33 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.42 +0.05 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 1.16 +0.06 33 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.88 +0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.71 +0.02 33 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.55 +0.01 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.42 0.00 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.55 +0.47 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 8.09 +0.47 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.62 +0.45 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.17 +0.44 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.74 +0.44 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.28 +0.44 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.89 +0.41 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.48 +0.43 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.08 +0.41 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.71 +0.39 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.34 +0.35 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.01 +0.34 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.68 +0.31 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.38 +0.29 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.01 +0.16 33 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.83 +0.22 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.59 +0.22 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 2.36 +0.19 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 2.15 +0.18 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.77 +0.15 34 0 7 0
29JUN27 22.00 C 1.56 1.56 1.56 1.45 +0.12 34 2 2 +2
29JUN27 23.00 C 0.00 0.00 0.00 1.19 +0.11 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.96 +0.08 34 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.78 +0.08 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.63 +0.06 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.50 +0.04 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.41 +0.04 33 0 32 0
TOTAL CALL 325 11,220 +178
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 284 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 172 0
28AUG26 16.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 437 0
28AUG26 17.00 P 0.00 0.00 0.00 0.10 -0.05 39 0 379 0
28AUG26 17.50 P 0.00 0.00 0.00 0.18 -0.08 39 0 223 0
28AUG26 18.00 P 0.20 0.32 0.20 0.29 -0.13 39 44 69 0
28AUG26 18.50 P 0.43 0.46 0.42 0.46 -0.17 39 55 126 +30
28AUG26 19.00 P 0.60 0.72 0.60 0.69 -0.21 39 53 58 +28
28AUG26 19.50 P 0.00 0.00 0.00 0.97 -0.21 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.30 -0.25 40 0 38 0
28AUG26 21.00 P 0.00 0.00 0.00 2.07 -0.30 39 0 38 0
28AUG26 22.00 P 0.00 0.00 0.00 2.97 -0.43 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.94 -0.47 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.95 -0.47 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.95 -0.46 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.95 -0.49 66 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.95 -0.46 73 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.95 -0.46 79 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 97 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 186 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.05 36 0 1,429 0
29SEP26 17.00 P 0.25 0.25 0.21 0.27 -0.08 36 3 64 0
29SEP26 17.50 P 0.40 0.40 0.40 0.39 -0.11 35 3 54 -3
29SEP26 18.00 P 0.51 0.51 0.51 0.54 -0.15 35 1 30 0
29SEP26 18.50 P 0.70 0.70 0.70 0.74 -0.17 35 15 65 +15
29SEP26 19.00 P 1.01 1.01 1.01 0.98 -0.20 36 28 60 +3
29SEP26 19.50 P 0.00 0.00 0.00 1.26 -0.23 36 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.58 -0.20 36 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.28 -0.26 36 0 37 0
29SEP26 22.00 P 0.00 0.00 0.00 3.10 -0.40 36 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 4.00 -0.45 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.95 -0.47 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.95 -0.46 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.95 -0.49 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.95 -0.48 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.95 -0.46 55 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 13 0
29OCT26 14.50 P 0.09 0.09 0.09 0.05 -0.02 34 1 7 -1
29OCT26 15.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.20 -0.05 34 0 132 0
29OCT26 16.50 P 0.00 0.00 0.00 0.29 -0.07 34 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.39 -0.10 33 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.53 -0.13 33 0 158 0
29OCT26 18.00 P 0.00 0.00 0.00 0.71 -0.15 34 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 0.90 -0.20 33 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.17 -0.20 34 0 45 0
29OCT26 19.50 P 1.50 1.50 1.50 1.45 -0.22 34 25 25 +10
29OCT26 20.00 P 0.00 0.00 0.00 1.73 -0.21 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.42 -0.25 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.21 -0.38 34 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.08 -0.42 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.98 -0.47 34 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.95 -0.46 35 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.95 -0.49 39 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.95 -0.48 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.95 -0.47 46 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.21 -0.04 34 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.40 -0.08 34 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.52 -0.11 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.67 -0.12 33 0 1 0
27NOV26 18.00 P 0.85 0.87 0.85 0.85 -0.15 33 15 30 +15
27NOV26 18.50 P 0.00 0.00 0.00 1.06 -0.18 33 0 30 0
27NOV26 19.00 P 1.38 1.38 1.38 1.31 -0.21 33 15 30 +15
27NOV26 19.50 P 0.00 0.00 0.00 1.59 -0.23 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.89 -0.20 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.57 -0.22 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.35 -0.34 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.21 -0.36 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.05 -0.41 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.97 -0.44 33 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.95 -0.49 35 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.95 -0.48 38 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.95 -0.47 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.05 33 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.06 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.07 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 -0.08 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.51 -0.10 33 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.65 -0.12 33 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 -0.15 33 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.01 -0.15 33 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 1.23 -0.18 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.47 -0.29 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.76 -0.23 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.05 -0.26 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 2.71 -0.33 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.46 -0.34 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.30 -0.37 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.16 -0.39 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.01 -0.42 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.95 -0.49 32 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 7.95 -0.48 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.95 -0.47 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.05 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 -0.06 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.06 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 -0.10 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 -0.11 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 -0.09 33 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 -0.10 33 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 -0.11 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 -0.14 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.13 -0.16 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 -0.16 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 -0.28 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 -0.30 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.10 -0.23 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.38 -0.26 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.04 -0.31 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.75 -0.34 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.56 -0.32 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.36 -0.36 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.17 -0.42 33 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.09 -0.41 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.02 -0.41 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.95 -0.47 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.04 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 -0.04 33 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.06 33 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 -0.06 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.61 -0.07 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.74 -0.07 34 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.87 -0.09 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.03 -0.11 33 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.19 -0.12 33 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.38 -0.13 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.60 -0.14 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.85 -0.12 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.07 -0.17 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.38 -0.13 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.61 -0.21 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.92 -0.22 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.55 -0.28 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.28 -0.29 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.99 -0.35 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.82 -0.33 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.64 -0.34 32 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.48 -0.36 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.34 -0.38 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.21 -0.40 31 0 0 0
TOTAL PUT 258 13,574 +112
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 92.200
07AUG26 67.00 C 0.00 0.00 0.00 25.21 -0.85 210 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 24.21 -0.85 200 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 23.21 -0.85 191 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 22.21 -0.85 182 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 21.21 -0.85 173 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 20.21 -0.85 164 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 19.21 -0.85 155 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 18.21 -0.85 147 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 17.21 -0.85 138 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 16.21 -0.85 130 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 15.21 -0.85 122 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 14.21 -0.85 113 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 13.21 -0.85 105 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 12.21 -0.85 97 0 22 0
07AUG26 81.00 C 0.00 0.00 0.00 11.21 -0.85 89 0 0 0
07AUG26 82.00 C 0.00 0.00 0.00 10.21 -0.85 81 0 0 0
07AUG26 83.00 C 0.00 0.00 0.00 9.21 -0.85 73 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 8.21 -0.86 66 0 0 0
07AUG26 85.00 C 0.00 0.00 0.00 7.21 -0.86 58 0 1 0
07AUG26 86.00 C 0.00 0.00 0.00 6.21 -0.87 50 0 3 0
07AUG26 87.00 C 0.00 0.00 0.00 5.21 -0.98 42 0 0 0
07AUG26 88.00 C 0.00 0.00 0.00 4.23 -1.06 46 0 42 0
07AUG26 89.00 C 3.71 3.71 3.71 3.27 -0.83 45 6 111 0
07AUG26 90.00 C 0.00 0.00 0.00 2.37 -0.92 44 0 305 0
07AUG26 91.00 C 1.83 1.83 1.34 1.54 -0.96 41 9 114 -3
07AUG26 92.00 C 1.07 1.07 0.77 0.94 -0.90 43 46 121 -4
07AUG26 93.00 C 1.45 1.60 0.44 0.51 -0.79 43 269 726 -6
07AUG26 94.00 C 0.88 1.00 0.20 0.24 -0.64 43 386 431 +96
07AUG26 95.00 C 0.70 0.70 0.12 0.11 -0.45 45 319 642 -55
07AUG26 96.00 C 0.25 0.25 0.09 0.04 -0.31 45 78 341 +26
07AUG26 97.00 C 0.13 0.13 0.10 0.02 -0.18 48 111 322 +47
07AUG26 98.00 C 0.05 0.05 0.05 0.01 -0.10 51 1 206 0
07AUG26 99.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 705 0
07AUG26 100.00 C 0.04 0.04 0.02 0.01 -0.02 65 36 793 -12
07AUG26 101.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 352 0
07AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 79 0 517 0
07AUG26 103.00 C 0.01 0.01 0.01 0.01 0.00 86 30 258 +30
07AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
07AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 259 0
07AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 105 0 187 0
07AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 111 0 47 0
07AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
07AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 123 0 14 0
07AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 129 0 66 0
07AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 135 0 339 0
07AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 20.25 -0.85 57 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 19.25 -0.82 53 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 18.25 -0.85 49 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 17.25 -0.86 45 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 16.25 -0.86 41 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 15.25 -0.86 36 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 14.25 -0.86 0 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 13.26 -0.86 41 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 12.27 -0.86 41 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 11.28 -0.87 40 0 50 0
14AUG26 82.00 C 0.00 0.00 0.00 10.31 -0.86 41 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 9.34 -0.87 40 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 8.40 -0.87 41 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 7.47 -0.63 40 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 6.39 -1.16 32 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 5.63 -0.84 37 0 1 0
14AUG26 88.00 C 0.00 0.00 0.00 4.80 -0.81 37 0 1 0
14AUG26 89.00 C 4.35 4.35 4.35 4.07 -0.87 38 30 34 +30
14AUG26 90.00 C 3.66 3.66 3.20 3.41 -0.82 38 43 43 +43
14AUG26 91.00 C 0.00 0.00 0.00 2.82 -0.76 39 0 150 0
14AUG26 92.00 C 2.82 2.82 2.16 2.29 -0.70 39 80 451 0
14AUG26 93.00 C 2.49 2.49 1.75 1.84 -0.67 40 36 101 -22
14AUG26 94.00 C 2.00 2.02 1.49 1.45 -0.59 40 129 141 +5
14AUG26 95.00 C 1.80 1.80 1.09 1.12 -0.54 40 150 198 +69
14AUG26 96.00 C 1.40 1.40 1.01 0.85 -0.48 40 115 242 +49
14AUG26 97.00 C 1.00 1.00 0.66 0.64 -0.43 40 46 186 +45
14AUG26 98.00 C 0.71 0.89 0.50 0.48 -0.36 40 69 173 +52
14AUG26 99.00 C 0.70 0.70 0.35 0.36 -0.29 41 38 208 +28
14AUG26 100.00 C 0.55 0.55 0.33 0.26 -0.23 41 159 339 +112
14AUG26 101.00 C 0.34 0.34 0.34 0.18 -0.19 41 4 23 +4
14AUG26 102.00 C 0.35 0.35 0.15 0.13 -0.14 41 67 131 -1
14AUG26 103.00 C 0.20 0.20 0.17 0.09 -0.11 41 123 230 +60
14AUG26 104.00 C 0.10 0.10 0.10 0.06 -0.08 41 4 8 0
14AUG26 105.00 C 0.14 0.14 0.09 0.04 -0.06 41 45 114 +41
14AUG26 106.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 31 0
14AUG26 107.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 60 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 96 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 39 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 96 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 55.27 -0.85 120 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 54.27 -0.85 112 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 53.27 -0.85 102 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 52.27 -0.85 0 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 51.27 -0.86 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 50.27 -0.86 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 49.28 -0.85 100 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 48.28 -0.85 93 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 47.28 -0.85 82 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 46.28 -0.85 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 45.28 -0.86 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 44.28 -0.86 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 43.29 -0.85 83 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 42.29 -0.85 76 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 39.79 -0.86 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 37.30 -0.85 67 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 34.80 -0.86 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.31 -0.85 58 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 29.81 -0.86 0 0 120 0
28AUG26 65.00 C 28.11 28.11 28.11 27.32 -0.85 49 60 253 -23
28AUG26 67.50 C 0.00 0.00 0.00 25.16 -0.64 79 0 656 0
28AUG26 70.00 C 0.00 0.00 0.00 22.34 -0.86 44 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 19.71 -1.02 0 0 596 0
28AUG26 75.00 C 19.05 19.05 17.28 17.28 -1.01 0 6 578 -2
28AUG26 77.50 C 0.00 0.00 0.00 15.05 -0.86 44 0 1,169 0
28AUG26 80.00 C 12.70 12.78 12.48 12.48 -0.72 34 5 2,749 -3
28AUG26 82.50 C 10.87 10.87 10.87 10.59 -0.96 44 1 2,261 -1
28AUG26 85.00 C 9.93 9.93 8.48 8.52 -1.00 43 83 3,895 -13
28AUG26 87.50 C 7.90 7.90 7.90 6.69 -0.97 42 51 4,180 -49
28AUG26 90.00 C 5.70 6.20 5.00 5.13 -0.76 43 360 4,366 +39
28AUG26 92.50 C 4.80 4.80 3.82 3.85 -0.69 43 58 4,597 -2
28AUG26 95.00 C 3.20 3.56 2.75 2.85 -0.61 44 281 3,087 -98
28AUG26 97.50 C 2.47 2.65 2.00 2.06 -0.48 44 167 2,953 +7
28AUG26 100.00 C 1.70 2.02 1.43 1.45 -0.40 44 1,406 2,684 +16
28AUG26 102.50 C 1.26 1.46 1.03 1.01 -0.29 45 254 1,353 +57
28AUG26 105.00 C 1.00 1.00 0.72 0.67 -0.21 45 116 5,199 +18
28AUG26 107.50 C 0.63 0.70 0.51 0.43 -0.16 45 209 1,571 +169
28AUG26 110.00 C 0.53 0.53 0.38 0.27 -0.12 45 292 1,085 +138
28AUG26 112.50 C 0.00 0.00 0.00 0.17 -0.08 45 0 1,103 0
28AUG26 115.00 C 0.27 0.27 0.21 0.10 -0.06 44 42 559 +10
28AUG26 117.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 371 0
28AUG26 120.00 C 0.12 0.12 0.12 0.04 -0.02 45 17 792 0
28AUG26 122.50 C 0.10 0.10 0.10 0.02 -0.02 45 40 166 0
28AUG26 125.00 C 0.05 0.05 0.05 0.01 -0.01 44 6 1,096 +6
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 130.00 C 0.03 0.03 0.03 0.01 0.00 49 310 566 +310
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 155 0
29SEP26 37.00 C 0.00 0.00 0.00 55.36 -0.85 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 54.36 -0.86 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 53.37 -0.85 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.37 -0.86 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.38 -0.85 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.38 -0.86 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.39 -0.85 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.39 -0.85 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.39 -0.86 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.40 -0.85 53 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 45.40 -0.86 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 44.28 -0.98 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 43.41 -0.86 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 42.29 -0.98 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 39.93 -0.72 47 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 37.44 -0.86 42 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 34.96 -0.85 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.41 -0.75 0 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 29.99 -0.83 40 0 83 0
29SEP26 65.00 C 26.12 26.12 26.12 28.16 -0.18 64 10 661 -10
29SEP26 67.50 C 0.00 0.00 0.00 25.16 -0.77 44 0 503 0
29SEP26 70.00 C 0.00 0.00 0.00 22.67 -0.61 39 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 20.36 -0.60 41 0 2,150 0
29SEP26 75.00 C 0.00 0.00 0.00 18.13 -1.53 42 0 1,279 0
29SEP26 77.50 C 16.79 16.79 16.79 15.87 -1.30 40 10 2,476 0
29SEP26 80.00 C 14.73 14.73 14.73 13.90 -0.84 41 30 6,181 0
29SEP26 82.50 C 0.00 0.00 0.00 12.07 -0.88 42 0 3,913 0
29SEP26 85.00 C 10.26 10.26 10.26 10.26 -1.09 42 150 8,356 -100
29SEP26 87.50 C 0.00 0.00 0.00 8.83 -0.61 43 0 6,824 0
29SEP26 90.00 C 8.13 8.13 7.40 7.45 -0.74 43 157 9,124 +29
29SEP26 92.50 C 7.03 7.03 6.35 6.21 -0.67 43 5 3,795 +2
29SEP26 95.00 C 5.50 5.50 5.00 5.15 -0.59 43 4 10,108 0
29SEP26 97.50 C 4.40 4.40 4.30 4.25 -0.57 44 5 1,846 0
29SEP26 100.00 C 3.85 3.85 3.50 3.49 -0.46 44 326 14,453 +278
29SEP26 102.50 C 3.18 3.18 3.18 2.87 -0.41 44 12 6,459 +11
29SEP26 105.00 C 2.65 2.65 2.39 2.33 -0.32 45 60 2,427 -34
29SEP26 107.50 C 1.93 1.93 1.93 1.85 -0.28 45 16 1,654 -16
29SEP26 110.00 C 1.75 1.77 1.57 1.46 -0.23 44 113 7,239 +4
29SEP26 112.50 C 0.00 0.00 0.00 1.14 -0.20 44 0 1,413 0
29SEP26 115.00 C 0.00 0.00 0.00 0.89 -0.16 44 1 3,397 +1
29SEP26 117.50 C 0.92 0.92 0.92 0.69 -0.13 44 2 5,567 +2
29SEP26 120.00 C 0.90 0.90 0.88 0.53 -0.11 44 45 3,263 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.40 -0.09 44 0 1,490 0
29SEP26 125.00 C 0.00 0.00 0.00 0.30 -0.08 44 0 1,599 0
29SEP26 127.50 C 0.00 0.00 0.00 0.23 -0.06 44 0 574 0
29SEP26 130.00 C 0.40 0.40 0.40 0.17 -0.05 44 1 2,688 0
29SEP26 132.50 C 0.00 0.00 0.00 0.13 -0.04 44 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 407 0
29SEP26 137.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 218 0
29SEP26 140.00 C 0.28 0.28 0.28 0.06 -0.01 45 60 696 +13
29SEP26 142.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 443 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,223 0
29SEP26 160.00 C 0.08 0.08 0.08 0.01 0.00 48 67 1,290 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 167.50 C 0.05 0.05 0.05 0.01 0.00 51 150 150 +150
29OCT26 37.00 C 0.00 0.00 0.00 55.36 -0.91 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 54.36 -0.95 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 53.46 -0.86 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 52.37 -0.95 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 51.48 -0.85 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 50.38 -0.86 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 49.39 -0.92 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 48.39 -0.85 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 47.39 -0.97 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 46.40 -0.85 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 45.52 -0.85 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 44.31 -0.98 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 43.41 -0.86 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 42.35 -1.09 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 39.93 -0.78 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 37.61 -0.69 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 35.20 -0.61 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.69 -0.70 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.30 -0.58 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.16 -0.68 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.72 -0.88 45 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.42 -0.82 44 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 21.23 -0.76 44 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 19.06 -0.60 43 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 17.07 -0.21 43 0 338 0
29OCT26 80.00 C 0.00 0.00 0.00 15.18 -0.44 43 0 623 0
29OCT26 82.50 C 13.34 13.34 13.34 13.03 -1.10 40 2 649 0
29OCT26 85.00 C 12.30 12.30 12.30 11.81 -0.66 43 1 1,073 -1
29OCT26 87.50 C 0.00 0.00 0.00 10.24 -0.61 42 0 1,133 0
29OCT26 90.00 C 0.00 0.00 0.00 8.81 -0.61 42 0 2,211 0
29OCT26 92.50 C 7.85 7.85 7.57 7.61 -0.61 42 90 1,802 0
29OCT26 95.00 C 6.93 6.93 6.61 6.55 -0.58 42 35 2,763 +35
29OCT26 97.50 C 6.23 6.23 5.98 5.63 -0.51 42 43 1,469 +21
29OCT26 100.00 C 5.10 5.21 4.89 4.81 -0.52 43 12 829 0
29OCT26 102.50 C 4.46 4.46 4.40 4.12 -0.45 43 11 468 0
29OCT26 105.00 C 3.83 3.83 3.60 3.52 -0.36 43 28 1,199 0
29OCT26 107.50 C 0.00 0.00 0.00 2.96 -0.31 43 0 456 0
29OCT26 110.00 C 3.00 3.00 2.76 2.47 -0.27 43 3 685 0
29OCT26 112.50 C 2.15 2.15 2.15 2.05 -0.24 43 2 231 +2
29OCT26 115.00 C 1.90 1.90 1.90 1.70 -0.20 43 1 287 0
29OCT26 117.50 C 1.63 1.63 1.63 1.40 -0.18 43 2 2 +1
29OCT26 120.00 C 1.37 1.37 1.37 1.15 -0.15 43 1 7 +1
29OCT26 122.50 C 1.28 1.28 1.28 0.94 -0.13 43 6 6 +6
29OCT26 125.00 C 0.00 0.00 0.00 0.76 -0.12 43 0 20 0
29OCT26 127.50 C 0.00 0.00 0.00 0.62 -0.10 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.50 -0.09 43 0 10 0
29OCT26 132.50 C 0.00 0.00 0.00 0.41 -0.07 43 0 100 0
29OCT26 135.00 C 0.70 0.70 0.70 0.33 -0.06 43 4 104 +4
29OCT26 137.50 C 0.67 0.67 0.67 0.26 -0.05 43 2 0 -2
29OCT26 140.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 100 0
29OCT26 142.50 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
27NOV26 37.00 C 0.00 0.00 0.00 55.36 -1.03 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 54.36 -0.95 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 53.52 -0.80 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 52.37 -1.05 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 51.48 -0.94 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 50.38 -0.86 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 49.40 -0.91 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 48.43 -1.02 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 47.44 -1.03 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 46.64 -0.61 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 45.57 -0.80 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 44.52 -0.77 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 43.56 -0.71 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 42.75 -0.87 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 40.27 -0.93 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 37.88 -0.58 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 35.48 -0.59 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.18 -0.74 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 30.83 -0.76 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.54 -0.50 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.30 -0.50 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.06 -0.56 44 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.97 -0.53 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.94 -0.34 43 0 0 0
27NOV26 77.50 C 18.00 18.00 17.98 17.46 -0.85 39 2 2 +2
27NOV26 80.00 C 0.00 0.00 0.00 16.69 +0.01 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.57 -0.71 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.90 -1.09 42 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.46 -0.75 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.18 -0.65 42 0 1 0
27NOV26 92.50 C 9.19 9.19 8.91 8.93 -0.72 42 570 1,487 +488
27NOV26 95.00 C 8.50 8.50 8.33 7.95 -0.52 43 91 670 -1
27NOV26 97.50 C 7.39 7.39 7.35 6.99 -0.52 43 120 360 -1
27NOV26 100.00 C 6.45 6.45 6.15 6.16 -0.47 43 56 684 +14
27NOV26 102.50 C 5.74 5.86 5.48 5.41 -0.44 43 73 188 +13
27NOV26 105.00 C 5.10 5.10 4.87 4.75 -0.42 43 6 167 +6
27NOV26 107.50 C 0.00 0.00 0.00 4.13 -0.38 43 0 115 0
27NOV26 110.00 C 3.84 3.84 3.84 3.56 -0.35 43 12 183 +12
27NOV26 112.50 C 3.22 3.22 3.22 3.07 -0.31 43 10 10 +10
27NOV26 115.00 C 0.00 0.00 0.00 2.64 -0.28 43 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 2.26 -0.25 43 0 239 0
27NOV26 120.00 C 2.15 2.15 2.15 1.93 -0.23 43 2 66 +2
27NOV26 122.50 C 0.00 0.00 0.00 1.65 -0.20 43 0 13 0
27NOV26 125.00 C 0.00 0.00 0.00 1.40 -0.18 43 0 144 0
27NOV26 127.50 C 0.00 0.00 0.00 1.19 -0.16 43 0 100 0
27NOV26 130.00 C 0.00 0.00 0.00 1.01 -0.14 43 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.85 -0.13 43 0 200 0
27NOV26 135.00 C 0.00 0.00 0.00 0.72 -0.11 43 0 300 0
27NOV26 137.50 C 0.00 0.00 0.00 0.61 -0.10 43 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.51 -0.09 43 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.43 -0.08 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.36 -0.07 43 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.26 -0.05 43 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.21 -0.05 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 55.49 -0.90 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 54.51 -0.99 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 53.52 -0.96 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 52.52 -0.93 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 51.55 -0.99 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 50.58 -0.66 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 49.60 -0.95 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 49.19 -0.39 69 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 49.18 +0.71 86 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 46.91 -0.34 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 45.95 -0.43 54 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 44.95 -0.45 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 43.99 -0.72 52 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 43.04 -0.86 52 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 40.66 -0.54 51 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 38.16 -0.58 47 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 35.81 -0.71 46 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 33.51 -0.77 46 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 31.25 -0.66 45 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 29.23 -0.41 47 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 27.08 -0.41 46 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 25.00 -0.48 46 0 16,628 0
30DEC26 72.50 C 0.00 0.00 0.00 22.78 -0.07 44 0 1,470 0
30DEC26 75.00 C 20.85 20.85 20.85 20.26 -0.75 39 30 893 +30
30DEC26 77.50 C 0.00 0.00 0.00 19.08 -0.35 43 0 1,141 0
30DEC26 80.00 C 0.00 0.00 0.00 17.26 -0.34 43 0 8,336 0
30DEC26 82.50 C 0.00 0.00 0.00 15.84 -0.21 43 0 2,389 0
30DEC26 85.00 C 0.00 0.00 0.00 14.25 -0.97 43 0 8,370 0
30DEC26 87.50 C 0.00 0.00 0.00 12.90 -0.66 43 0 2,650 0
30DEC26 90.00 C 11.50 11.50 11.50 11.61 -0.73 43 1 17,347 -1
30DEC26 92.50 C 0.00 0.00 0.00 10.41 -0.66 43 0 2,284 0
30DEC26 95.00 C 10.00 10.00 9.26 9.34 -0.66 43 2,293 4,001 +2,035
30DEC26 97.50 C 0.00 0.00 0.00 8.39 -0.61 43 0 1,594 0
30DEC26 100.00 C 7.86 7.86 7.86 7.52 -0.56 43 2 7,098 0
30DEC26 102.50 C 6.59 6.78 6.59 6.75 -0.52 43 9 959 0
30DEC26 105.00 C 0.00 0.00 0.00 6.04 -0.49 44 0 4,508 0
30DEC26 107.50 C 0.00 0.00 0.00 5.41 -0.46 44 0 981 0
30DEC26 110.00 C 4.92 4.92 4.88 4.86 -0.38 44 3 4,577 +3
30DEC26 112.50 C 0.00 0.00 0.00 4.30 -0.35 44 0 613 0
30DEC26 115.00 C 4.00 4.00 4.00 3.80 -0.32 44 2 1,151 +1
30DEC26 117.50 C 0.00 0.00 0.00 3.35 -0.30 44 0 2,074 0
30DEC26 120.00 C 3.50 3.50 3.10 2.95 -0.27 44 117 2,225 -3
30DEC26 122.50 C 0.00 0.00 0.00 2.60 -0.25 44 0 929 0
30DEC26 125.00 C 0.00 0.00 0.00 2.28 -0.23 44 0 925 0
30DEC26 127.50 C 0.00 0.00 0.00 2.00 -0.21 44 0 811 0
30DEC26 130.00 C 0.00 0.00 0.00 1.75 -0.19 44 0 3,431 0
30DEC26 132.50 C 0.00 0.00 0.00 1.54 -0.17 44 0 2,731 0
30DEC26 135.00 C 0.00 0.00 0.00 1.34 -0.16 44 1 1,034 -1
30DEC26 137.50 C 1.60 1.60 1.60 1.17 -0.15 44 2 642 0
30DEC26 140.00 C 0.00 0.00 0.00 1.03 -0.12 44 0 1,079 0
30DEC26 142.50 C 0.00 0.00 0.00 0.90 -0.11 44 0 635 0
30DEC26 145.00 C 0.00 0.00 0.00 0.78 -0.10 44 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.68 -0.09 44 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.59 -0.09 44 1 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.52 -0.07 44 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.45 -0.07 44 0 423 0
30DEC26 157.50 C 0.00 0.00 0.00 0.39 -0.06 44 0 554 0
30DEC26 160.00 C 0.00 0.00 0.00 0.34 -0.05 44 0 2,116 0
30DEC26 162.50 C 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
30DEC26 165.00 C 0.76 0.76 0.76 0.26 -0.04 44 3 9 +3
30DEC26 167.50 C 0.00 0.00 0.00 0.22 -0.04 44 0 50 0
30MAR27 37.00 C 0.00 0.00 0.00 55.86 -0.80 0 0 22,016 0
30MAR27 38.00 C 0.00 0.00 0.00 55.07 -0.75 53 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 54.11 -0.78 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 53.18 -0.76 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 52.08 -1.07 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 51.02 -0.91 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 50.10 -1.11 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 49.25 -1.10 48 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 49.18 +0.12 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.53 -0.59 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 46.60 -0.66 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 45.51 -1.10 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.59 -1.01 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.84 -0.56 50 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 41.64 -0.48 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.42 -0.45 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 37.10 -0.53 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 34.86 -0.62 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 32.76 -0.64 46 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 30.75 -0.77 45 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 28.75 -0.64 45 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 26.97 -0.45 45 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 25.12 -0.71 45 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 23.34 -0.60 44 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 21.65 -0.41 44 0 2,983 0
30MAR27 80.00 C 20.00 20.00 20.00 19.31 -1.47 40 1 1,980 -1
30MAR27 82.50 C 0.00 0.00 0.00 18.40 -0.78 43 0 871 0
30MAR27 85.00 C 0.00 0.00 0.00 17.14 -1.12 43 0 14,246 0
30MAR27 87.50 C 0.00 0.00 0.00 15.67 -1.24 43 0 634 0
30MAR27 90.00 C 0.00 0.00 0.00 14.08 -0.64 41 0 5,849 0
30MAR27 92.50 C 0.00 0.00 0.00 13.42 -0.65 43 0 426 0
30MAR27 95.00 C 0.00 0.00 0.00 12.28 -0.74 43 0 2,103 0
30MAR27 97.50 C 11.60 11.60 11.60 11.32 -0.65 43 38 357 0
30MAR27 100.00 C 0.00 0.00 0.00 10.44 -0.63 43 0 1,749 0
30MAR27 102.50 C 0.00 0.00 0.00 9.62 -0.62 43 0 432 0
30MAR27 105.00 C 0.00 0.00 0.00 8.86 -0.58 43 0 657 0
30MAR27 107.50 C 0.00 0.00 0.00 8.16 -0.56 43 0 392 0
30MAR27 110.00 C 8.01 8.01 7.50 7.51 -0.52 43 32 2,731 0
30MAR27 112.50 C 0.00 0.00 0.00 6.91 -0.46 44 0 2,426 0
30MAR27 115.00 C 0.00 0.00 0.00 6.32 -0.44 43 0 401 0
30MAR27 117.50 C 0.00 0.00 0.00 5.77 -0.42 43 0 177 0
30MAR27 120.00 C 0.00 0.00 0.00 5.27 -0.39 43 0 1,231 0
30MAR27 122.50 C 5.00 5.00 5.00 4.81 -0.37 43 2 419 0
30MAR27 125.00 C 0.00 0.00 0.00 4.39 -0.35 43 0 1,896 0
30MAR27 127.50 C 0.00 0.00 0.00 4.00 -0.33 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 3.64 -0.31 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 3.32 -0.29 43 0 11 0
30MAR27 135.00 C 0.00 0.00 0.00 3.02 -0.28 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 2.75 -0.26 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 2.51 -0.23 43 0 80 0
30MAR27 142.50 C 0.00 0.00 0.00 2.28 -0.22 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.07 -0.21 43 0 17 0
30MAR27 147.50 C 0.00 0.00 0.00 1.89 -0.19 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.71 -0.19 43 0 0 0
30MAR27 152.50 C 2.13 2.13 2.13 1.56 -0.17 43 1 1 +1
30MAR27 155.00 C 0.00 0.00 0.00 1.42 -0.16 43 0 32 0
30MAR27 157.50 C 0.00 0.00 0.00 1.29 -0.15 43 0 89 0
30MAR27 160.00 C 1.74 1.74 1.74 1.17 -0.14 43 1 37 +1
30MAR27 162.50 C 0.00 0.00 0.00 1.06 -0.13 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.97 -0.12 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.88 -0.11 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 56.65 -0.77 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 55.75 -0.66 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 54.82 -0.65 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 53.89 -0.78 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 52.99 -0.63 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 52.01 -0.70 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 51.08 -0.81 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 50.17 -0.76 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 49.34 -0.64 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 48.37 -0.82 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 47.57 -0.58 52 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 46.65 -0.61 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 45.76 -0.63 51 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 44.88 -0.66 51 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 42.70 -0.63 50 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 40.65 -0.40 49 0 73 0
29JUN27 57.50 C 0.00 0.00 0.00 38.56 -0.52 49 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 36.43 -0.62 47 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 34.52 -0.41 47 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 32.51 -0.70 46 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 30.64 -0.61 46 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 28.72 -0.66 45 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 27.09 -0.35 45 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 25.40 -0.41 44 0 1,241 0
29JUN27 77.50 C 24.17 24.17 24.17 23.81 -0.19 44 1 430 -1
29JUN27 80.00 C 0.00 0.00 0.00 22.30 -0.57 44 0 1,321 0
29JUN27 82.50 C 0.00 0.00 0.00 20.85 -0.57 43 0 328 0
29JUN27 85.00 C 0.00 0.00 0.00 19.55 -0.52 43 0 655 0
29JUN27 87.50 C 18.84 18.84 18.84 18.25 -0.89 43 1 376 +1
29JUN27 90.00 C 0.00 0.00 0.00 17.09 -0.83 43 0 530 0
29JUN27 92.50 C 0.00 0.00 0.00 15.98 -0.80 43 0 407 0
29JUN27 95.00 C 14.95 15.10 14.95 14.92 -0.75 43 156 348 +156
29JUN27 97.50 C 0.00 0.00 0.00 13.95 -0.69 43 0 554 0
29JUN27 100.00 C 0.00 0.00 0.00 13.06 -0.70 43 0 429 0
29JUN27 102.50 C 0.00 0.00 0.00 12.22 -0.68 43 0 171 0
29JUN27 105.00 C 11.70 11.70 11.70 11.44 -0.66 43 38 757 0
29JUN27 107.50 C 10.74 10.74 10.74 10.71 -0.62 43 2 836 0
29JUN27 110.00 C 0.00 0.00 0.00 10.00 -0.63 43 0 140 0
29JUN27 112.50 C 0.00 0.00 0.00 9.38 -0.54 44 0 126 0
29JUN27 115.00 C 0.00 0.00 0.00 8.73 -0.57 44 250 4,250 +250
29JUN27 117.50 C 0.00 0.00 0.00 8.13 -0.56 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 7.57 -0.53 43 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 7.04 -0.52 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 6.56 -0.49 43 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 6.10 -0.47 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.67 -0.46 43 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 5.28 -0.43 43 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 4.91 -0.41 43 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 4.56 -0.40 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 4.24 -0.38 43 0 3 0
29JUN27 142.50 C 0.00 0.00 0.00 3.94 -0.37 43 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 3.67 -0.35 43 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.41 -0.33 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.17 -0.32 43 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 2.95 -0.30 43 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.74 -0.29 43 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 2.55 -0.27 43 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 2.37 -0.26 43 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 2.20 -0.25 43 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 2.05 -0.23 43 0 0 0
29JUN27 167.50 C 2.60 2.60 2.60 1.90 -0.23 43 1 1,504 0
TOTAL CALL 11,590 444,373 +4,630
07AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 180 0 101 0
07AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 144 0 40 0
07AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 79.00 P 0.01 0.01 0.01 0.01 0.00 117 36 37 +36
07AUG26 80.00 P 0.01 0.01 0.01 0.01 0.00 109 50 95 0
07AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
07AUG26 82.00 P 0.01 0.01 0.01 0.01 0.00 92 50 102 +38
07AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
07AUG26 84.00 P 0.01 0.01 0.01 0.01 0.00 75 2 98 -2
07AUG26 85.00 P 0.06 0.06 0.03 0.01 0.00 66 25 413 -25
07AUG26 86.00 P 0.06 0.06 0.05 0.01 -0.01 58 16 93 -4
07AUG26 87.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 92 0
07AUG26 88.00 P 0.09 0.09 0.06 0.02 -0.06 45 64 299 -4
07AUG26 89.00 P 0.16 0.16 0.10 0.07 -0.09 46 86 395 -22
07AUG26 90.00 P 0.29 0.32 0.19 0.17 -0.13 45 423 1,323 -33
07AUG26 91.00 P 0.36 0.61 0.29 0.40 -0.13 45 314 353 +66
07AUG26 92.00 P 0.85 1.03 0.48 0.79 -0.06 46 490 370 -29
07AUG26 93.00 P 1.49 1.83 0.76 1.36 +0.05 46 343 545 +68
07AUG26 94.00 P 1.21 2.29 1.21 2.11 +0.22 49 11 176 -8
07AUG26 95.00 P 2.20 2.20 2.20 2.99 +0.41 53 5 213 0
07AUG26 96.00 P 0.00 0.00 0.00 3.95 +0.57 61 0 157 0
07AUG26 97.00 P 0.00 0.00 0.00 4.95 +0.88 73 0 36 0
07AUG26 98.00 P 0.00 0.00 0.00 5.97 +0.90 86 0 0 0
07AUG26 99.00 P 0.00 0.00 0.00 7.00 +0.99 100 0 1 0
07AUG26 100.00 P 0.00 0.00 0.00 8.03 +1.07 114 0 2 0
07AUG26 101.00 P 0.00 0.00 0.00 9.06 +0.87 128 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 10.09 +1.05 142 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 11.12 +1.09 156 0 0 0
07AUG26 104.00 P 0.00 0.00 0.00 12.12 +1.09 166 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 13.12 +1.09 176 0 0 0
07AUG26 106.00 P 0.00 0.00 0.00 14.12 +1.09 186 0 0 0
07AUG26 107.00 P 0.00 0.00 0.00 15.12 +1.09 195 0 0 0
07AUG26 108.00 P 0.00 0.00 0.00 16.12 +1.09 204 0 0 0
07AUG26 109.00 P 0.00 0.00 0.00 17.12 +1.09 212 0 0 0
07AUG26 110.00 P 0.00 0.00 0.00 18.12 +1.09 221 0 0 0
07AUG26 111.00 P 0.00 0.00 0.00 19.12 +1.09 230 0 0 0
07AUG26 112.00 P 0.00 0.00 0.00 20.12 +1.09 238 0 0 0
07AUG26 113.00 P 0.00 0.00 0.00 21.12 +1.09 247 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
14AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
14AUG26 81.00 P 0.08 0.08 0.08 0.03 -0.01 41 5 5 +5
14AUG26 82.00 P 0.13 0.13 0.13 0.06 -0.01 41 4 30 -4
14AUG26 83.00 P 0.12 0.17 0.12 0.09 -0.02 41 94 109 -20
14AUG26 84.00 P 0.24 0.24 0.24 0.15 -0.01 41 3 30 +3
14AUG26 85.00 P 0.26 0.33 0.25 0.23 -0.01 41 74 232 +48
14AUG26 86.00 P 0.40 0.45 0.40 0.34 -0.01 41 7 133 +6
14AUG26 87.00 P 0.42 0.61 0.42 0.50 0.00 41 424 553 +423
14AUG26 88.00 P 0.50 0.79 0.50 0.70 +0.01 41 88 193 +12
14AUG26 89.00 P 0.80 1.05 0.80 0.97 +0.03 41 208 257 +166
14AUG26 90.00 P 1.10 1.40 0.94 1.29 +0.05 41 113 90 +60
14AUG26 91.00 P 1.45 1.82 1.45 1.70 +0.15 42 87 93 -11
14AUG26 92.00 P 1.89 2.27 1.64 2.17 +0.17 42 184 213 +38
14AUG26 93.00 P 2.19 2.81 2.19 2.72 +0.26 42 86 168 +83
14AUG26 94.00 P 2.68 3.45 2.68 3.34 +0.32 42 15 275 +15
14AUG26 95.00 P 3.77 4.15 3.67 4.02 +0.38 43 72 236 +10
14AUG26 96.00 P 0.00 0.00 0.00 4.77 +0.45 44 0 90 0
14AUG26 97.00 P 0.00 0.00 0.00 5.57 +0.62 44 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 6.42 +0.54 46 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 7.32 +0.74 48 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 8.03 +0.54 42 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 9.06 +0.62 47 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 10.09 +0.93 51 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 11.12 +1.03 56 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 12.12 +1.08 60 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 13.12 +1.09 64 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 14.12 +1.09 67 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 15.12 +0.74 70 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 16.12 +0.72 74 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 17.12 +0.69 77 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 18.12 +0.66 80 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 19.12 +0.77 83 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 20.12 +0.60 86 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 21.12 +0.91 89 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 66 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 366 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 166 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 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 0.00 0.00 0.00 0.01 0.00 63 0 590 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 375 0
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 0 1,714 0
28AUG26 70.00 P 0.11 0.11 0.10 0.02 0.00 45 26 3,239 +26
28AUG26 72.50 P 0.15 0.15 0.15 0.05 0.00 45 1 2,853 0
28AUG26 75.00 P 0.25 0.26 0.23 0.11 0.00 45 116 4,825 +21
28AUG26 77.50 P 0.37 0.39 0.33 0.22 0.00 44 175 4,433 -39
28AUG26 80.00 P 0.57 0.60 0.54 0.44 +0.02 45 332 6,721 +87
28AUG26 82.50 P 0.90 0.94 0.84 0.77 +0.03 45 1,055 3,292 -892
28AUG26 85.00 P 1.28 1.50 1.10 1.30 +0.08 45 205 4,497 +136
28AUG26 87.50 P 1.80 2.20 1.73 2.04 +0.13 45 167 5,227 +51
28AUG26 90.00 P 2.60 3.20 2.48 3.01 +0.24 45 465 5,171 +114
28AUG26 92.50 P 4.04 4.28 3.50 4.24 +0.33 46 385 3,359 +144
28AUG26 95.00 P 5.22 5.22 5.22 5.73 +0.42 46 7 1,828 +6
28AUG26 97.50 P 0.00 0.00 0.00 7.45 +0.58 47 0 89 0
28AUG26 100.00 P 0.00 0.00 0.00 9.37 +0.61 48 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 11.47 +0.75 49 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 13.42 +0.63 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 15.59 +0.37 44 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 18.12 +0.41 50 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 20.73 +0.57 58 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 23.16 +0.50 60 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 25.32 +0.12 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.27 +0.65 73 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 30.77 +0.66 77 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 33.25 +0.51 80 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 35.74 +0.50 84 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 38.26 +0.51 89 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 40.76 +0.51 93 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 43.16 +0.42 92 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 45.76 +0.62 100 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 48.22 +0.46 101 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 50.64 +1.00 102 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 53.26 +0.96 110 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 55.71 +0.46 111 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 58.26 +0.97 116 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 60.76 +0.51 119 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 63.26 +0.52 122 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 65.76 +0.94 125 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.80 +0.52 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 70.70 +0.88 128 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 73.23 +0.94 132 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 75.76 +0.60 136 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 73 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 58 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 0.00 0.00 0.00 0.01 0.00 48 0 1,311 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,482 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 46 0 3,602 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 0.00 44 0 1,968 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 10,150 0
29SEP26 67.50 P 0.37 0.37 0.37 0.17 0.00 44 4 3,247 -4
29SEP26 70.00 P 0.53 0.55 0.53 0.30 +0.01 44 80 32,151 +56
29SEP26 72.50 P 0.74 0.74 0.74 0.49 +0.02 44 2 4,385 0
29SEP26 75.00 P 0.87 1.00 0.87 0.76 +0.03 44 54 14,049 +2
29SEP26 77.50 P 1.21 1.24 1.21 1.15 +0.06 45 21 5,585 0
29SEP26 80.00 P 1.74 1.83 1.68 1.65 +0.08 45 65 15,929 0
29SEP26 82.50 P 2.19 2.41 2.19 2.30 +0.11 45 438 9,235 -41
29SEP26 85.00 P 4.43 4.43 2.90 3.10 +0.17 45 22 12,738 +13
29SEP26 87.50 P 3.55 3.78 3.55 4.04 +0.25 45 2 7,536 +1
29SEP26 90.00 P 4.82 5.17 4.82 5.12 +0.30 45 28 4,133 +9
29SEP26 92.50 P 5.80 6.40 5.59 6.40 +0.40 45 6 4,150 +2
29SEP26 95.00 P 7.30 8.00 7.30 7.84 +0.43 45 3 5,036 +1
29SEP26 97.50 P 9.05 9.70 9.05 9.43 +0.48 45 4 2,457 +4
29SEP26 100.00 P 10.88 11.35 10.87 11.11 +0.48 45 5 6,591 +1
29SEP26 102.50 P 12.60 12.60 12.60 13.01 +0.54 46 3 2,448 0
29SEP26 105.00 P 14.97 15.32 14.97 15.03 +0.57 47 120 2,698 -65
29SEP26 107.50 P 17.05 17.20 17.05 17.21 +0.86 49 20 1,029 0
29SEP26 110.00 P 0.00 0.00 0.00 19.31 +0.66 49 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 21.70 +1.05 51 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 23.69 +0.67 49 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 26.06 +0.50 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.34 +0.26 50 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 30.77 +0.29 52 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 33.25 +0.51 54 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 35.76 +0.52 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 38.26 +0.51 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 40.76 +0.51 62 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.26 +0.52 64 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 45.76 +0.62 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 48.26 +0.50 69 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 50.74 +1.06 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.26 +0.92 74 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 55.75 +0.50 76 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.26 +0.70 78 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.76 +0.51 80 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.26 +0.52 82 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.76 +0.67 84 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 68.26 +0.68 86 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.76 +0.94 88 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.23 +0.64 89 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.76 +0.60 91 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 45 0 56 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1,341 0
29OCT26 57.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 261 0
29OCT26 60.00 P 0.00 0.00 0.00 0.10 0.00 43 0 635 0
29OCT26 62.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 567 0
29OCT26 65.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 674 0
29OCT26 67.50 P 0.00 0.00 0.00 0.45 +0.03 43 0 576 0
29OCT26 70.00 P 0.00 0.00 0.00 0.68 +0.04 43 0 3,447 0
29OCT26 72.50 P 0.00 0.00 0.00 0.99 +0.07 43 0 1,418 0
29OCT26 75.00 P 0.00 0.00 0.00 1.38 +0.07 43 0 1,514 0
29OCT26 77.50 P 2.05 2.06 2.05 1.90 +0.09 43 4 2,023 +1
29OCT26 80.00 P 2.57 2.57 2.55 2.54 +0.13 43 60 1,083 0
29OCT26 82.50 P 3.22 3.37 3.22 3.30 +0.18 43 65 967 +5
29OCT26 85.00 P 4.23 4.23 4.23 4.17 +0.20 43 14 1,462 +14
29OCT26 87.50 P 4.93 4.93 4.93 5.17 +0.29 43 2 1,120 +2
29OCT26 90.00 P 6.25 6.48 6.25 6.31 +0.32 43 17 638 +10
29OCT26 92.50 P 0.00 0.00 0.00 7.60 +0.38 43 0 1,182 0
29OCT26 95.00 P 0.00 0.00 0.00 9.03 +0.43 43 0 234 0
29OCT26 97.50 P 0.00 0.00 0.00 10.62 +0.48 44 0 204 0
29OCT26 100.00 P 12.19 12.19 12.19 12.35 +0.55 44 3 179 +3
29OCT26 102.50 P 0.00 0.00 0.00 14.14 +0.50 45 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 16.13 +0.82 46 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.09 +0.53 46 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.16 +1.01 47 0 7 0
29OCT26 112.50 P 0.00 0.00 0.00 22.21 +0.47 46 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.34 +0.41 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 26.62 +0.41 47 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.95 +0.43 48 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.20 +0.31 48 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.53 +0.24 49 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.81 +0.15 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 38.26 +0.24 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 40.76 +0.51 52 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 43.26 +0.49 54 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 45.76 +0.62 56 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 48.26 +0.50 57 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 50.74 +0.68 59 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 53.26 +0.64 61 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 55.76 +0.51 63 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 58.26 +0.70 65 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 60.76 +0.51 66 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 63.26 +0.52 68 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 65.76 +0.67 70 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 68.26 +0.68 72 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 70.76 +0.76 73 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 73.23 +0.64 74 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 75.76 +0.60 76 0 0 0
27NOV26 37.00 P 0.07 0.07 0.07 0.01 0.00 57 10 26 +10
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 45.00 P 0.00 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 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 43 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 0.28 0.28 0.28 0.05 0.00 43 1 1 +1
27NOV26 55.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.38 +0.01 43 0 1 0
27NOV26 65.00 P 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.83 +0.03 43 0 1 0
27NOV26 70.00 P 0.00 0.00 0.00 1.16 +0.05 43 0 164 0
27NOV26 72.50 P 0.00 0.00 0.00 1.56 +0.05 43 0 130 0
27NOV26 75.00 P 0.00 0.00 0.00 2.09 +0.07 43 0 120 0
27NOV26 77.50 P 0.00 0.00 0.00 2.71 +0.10 43 0 265 0
27NOV26 80.00 P 3.52 3.52 3.52 3.42 +0.12 43 1 246 0
27NOV26 82.50 P 4.32 4.32 4.32 4.29 +0.18 44 1 150 +1
27NOV26 85.00 P 0.00 0.00 0.00 5.23 +0.24 43 0 46 0
27NOV26 87.50 P 6.20 6.20 6.20 6.28 +0.30 44 1 289 +1
27NOV26 90.00 P 7.17 7.53 7.11 7.44 +0.31 43 132 477 +102
27NOV26 92.50 P 8.13 8.70 8.13 8.75 +0.37 44 171 565 +130
27NOV26 95.00 P 0.00 0.00 0.00 10.19 +0.40 44 0 133 0
27NOV26 97.50 P 0.00 0.00 0.00 11.77 +0.47 44 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 13.47 +0.56 44 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.20 +0.47 45 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 17.05 +0.71 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 18.18 -0.08 41 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 20.93 +0.37 45 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.97 +0.37 46 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.02 +0.28 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.31 +0.40 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.42 +0.27 47 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.74 +0.30 47 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.96 +0.27 47 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 36.22 +0.25 47 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 38.63 +0.34 48 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.90 +0.33 48 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 43.33 +0.40 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 45.76 +0.47 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 48.26 +0.50 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 50.74 +0.63 52 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 53.26 +0.64 54 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 55.76 +0.51 56 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 58.26 +0.70 57 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 60.76 +0.51 59 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 63.26 +0.52 60 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 65.76 +0.44 62 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 68.26 +0.40 63 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 70.76 +0.56 65 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 73.23 +0.35 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 75.76 +0.41 68 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 42 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 43 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 43 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 44 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 43 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 0.00 44 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 +0.01 44 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 0.00 44 0 1,426 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 +0.01 44 0 1,039 0
30DEC26 60.00 P 0.00 0.00 0.00 0.50 +0.01 44 0 3,555 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 +0.02 44 0 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.00 +0.03 44 0 5,694 0
30DEC26 67.50 P 1.64 1.64 1.64 1.36 +0.05 44 2 2,490 +2
30DEC26 70.00 P 1.99 1.99 1.99 1.77 +0.05 44 10 23,790 +10
30DEC26 72.50 P 0.00 0.00 0.00 2.31 +0.07 44 0 2,213 0
30DEC26 75.00 P 0.00 0.00 0.00 2.93 +0.10 44 0 2,674 0
30DEC26 77.50 P 3.64 3.64 3.64 3.63 +0.10 44 1 4,374 -1
30DEC26 80.00 P 4.41 4.43 4.38 4.45 +0.20 44 53 12,442 -52
30DEC26 82.50 P 5.00 5.28 5.00 5.31 +0.19 44 2 4,735 -1
30DEC26 85.00 P 6.18 6.25 6.18 6.30 +0.24 44 6 11,578 -6
30DEC26 87.50 P 7.34 7.34 7.34 7.36 +0.27 44 1 951 +1
30DEC26 90.00 P 0.00 0.00 0.00 8.58 +0.32 44 0 11,386 0
30DEC26 92.50 P 9.46 9.97 9.46 9.96 +0.43 44 50 2,074 -32
30DEC26 95.00 P 11.17 11.47 11.17 11.39 +0.42 44 2,252 5,199 +2,250
30DEC26 97.50 P 0.00 0.00 0.00 12.88 +0.45 44 0 2,215 0
30DEC26 100.00 P 14.52 14.52 14.52 14.52 +0.42 44 6 4,713 +4
30DEC26 102.50 P 0.00 0.00 0.00 16.22 +0.46 44 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 18.06 +0.52 45 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 19.94 +0.67 45 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 21.88 +0.69 45 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 23.83 +0.20 45 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 25.81 +0.14 45 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 27.98 +0.20 46 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 30.16 +0.21 46 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 32.34 +0.22 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 34.49 +0.24 46 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 36.69 +0.18 46 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 38.96 +0.22 46 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 41.37 +0.34 48 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 43.69 +0.30 48 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 46.04 +0.36 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 48.41 +0.33 48 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 50.74 +0.26 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.26 -0.39 49 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 55.76 +0.51 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.26 +0.56 52 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 60.76 +0.51 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.26 +0.52 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.76 +0.44 56 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 68.26 +0.40 57 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 70.76 +0.56 59 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.23 +0.35 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.76 +0.41 61 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 0.00 42 0 22,363 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 0.00 43 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 0.00 43 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.05 0.00 43 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 0.00 43 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 0.00 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 0.00 43 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 0.00 43 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 0.00 43 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 0.00 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 0.00 43 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 0.00 43 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.33 0.00 43 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.47 0.00 43 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.68 +0.01 43 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 0.92 +0.01 43 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 1.23 +0.02 43 0 5,642 0
30MAR27 62.50 P 0.00 0.00 0.00 1.61 +0.02 43 0 2,591 0
30MAR27 65.00 P 2.40 2.40 2.40 2.03 +0.02 43 2 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 2.58 +0.04 43 0 1,311 0
30MAR27 70.00 P 0.00 0.00 0.00 3.15 +0.05 43 0 12,818 0
30MAR27 72.50 P 0.00 0.00 0.00 3.87 +0.07 43 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 4.60 +0.08 43 0 3,546 0
30MAR27 77.50 P 0.00 0.00 0.00 5.50 +0.15 44 0 1,649 0
30MAR27 80.00 P 6.12 6.40 6.12 6.37 +0.19 43 2 3,688 0
30MAR27 82.50 P 6.96 7.20 6.96 7.35 +0.23 43 2 1,041 0
30MAR27 85.00 P 0.00 0.00 0.00 8.40 +0.25 43 0 14,966 0
30MAR27 87.50 P 9.48 9.48 9.48 9.48 +0.22 43 2 2,579 +2
30MAR27 90.00 P 10.60 10.80 10.60 10.77 +0.29 43 5 1,728 +1
30MAR27 92.50 P 0.00 0.00 0.00 12.13 +0.34 43 0 148 0
30MAR27 95.00 P 0.00 0.00 0.00 13.57 +0.38 43 0 223 0
30MAR27 97.50 P 0.00 0.00 0.00 15.05 +0.38 43 0 115 0
30MAR27 100.00 P 0.00 0.00 0.00 16.70 +0.45 43 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 18.38 +0.44 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 20.08 +0.45 43 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 21.85 +0.12 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 23.76 -0.01 44 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 25.63 +0.16 44 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 27.62 +0.04 44 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 29.61 -0.02 44 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 31.80 +0.12 45 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 33.71 -0.05 45 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 35.82 -0.05 45 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 37.97 +0.16 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.19 +0.22 45 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 42.56 +0.41 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.69 +0.29 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 46.93 +0.30 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.22 +0.32 46 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 51.51 +0.29 46 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.82 +0.17 46 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.26 +0.22 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.61 +0.46 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.06 +0.55 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.39 +0.47 47 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.80 +0.47 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 68.26 -0.81 48 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 70.76 +0.45 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.23 +0.35 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.76 +0.41 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.09 0.00 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.14 0.00 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.31 -0.01 43 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.43 -0.01 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.49 -0.01 43 0 293 0
29JUN27 48.00 P 0.00 0.00 0.00 0.55 -0.02 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.64 -0.01 43 0 49 0
29JUN27 50.00 P 0.00 0.00 0.00 0.73 -0.01 43 0 688 0
29JUN27 52.50 P 0.00 0.00 0.00 0.97 -0.01 43 0 1,239 0
29JUN27 55.00 P 1.82 1.82 1.82 1.28 -0.02 43 2 885 -2
29JUN27 57.50 P 0.00 0.00 0.00 1.65 -0.01 43 0 813 0
29JUN27 60.00 P 0.00 0.00 0.00 2.07 -0.02 43 0 2,041 0
29JUN27 62.50 P 0.00 0.00 0.00 2.58 -0.01 43 0 1,220 0
29JUN27 65.00 P 0.00 0.00 0.00 3.15 -0.01 43 0 3,298 0
29JUN27 67.50 P 0.00 0.00 0.00 3.79 0.00 43 0 2,787 0
29JUN27 70.00 P 0.00 0.00 0.00 4.52 0.00 43 0 299 0
29JUN27 72.50 P 5.23 5.41 5.23 5.29 +0.03 43 3 891 -3
29JUN27 75.00 P 6.19 6.19 6.19 6.20 +0.06 43 1 1,753 -1
29JUN27 77.50 P 6.93 7.10 6.93 7.09 +0.10 43 107 1,408 -15
29JUN27 80.00 P 7.85 8.05 7.85 8.05 +0.12 43 29 2,097 +3
29JUN27 82.50 P 0.00 0.00 0.00 9.11 +0.20 43 0 799 0
29JUN27 85.00 P 10.07 10.24 10.07 10.21 +0.21 43 5 349 0
29JUN27 87.50 P 0.00 0.00 0.00 11.41 +0.25 43 0 382 0
29JUN27 90.00 P 0.00 0.00 0.00 12.69 +0.18 43 0 743 0
29JUN27 92.50 P 0.00 0.00 0.00 14.04 +0.31 43 250 5,002 +250
29JUN27 95.00 P 0.00 0.00 0.00 15.39 +0.28 43 0 56 0
29JUN27 97.50 P 0.00 0.00 0.00 16.97 +0.38 43 0 31 0
29JUN27 100.00 P 0.00 0.00 0.00 18.56 +0.45 43 0 320 0
29JUN27 102.50 P 0.00 0.00 0.00 20.17 +0.48 43 0 265 0
29JUN27 105.00 P 0.00 0.00 0.00 21.87 +0.50 43 0 242 0
29JUN27 107.50 P 0.00 0.00 0.00 23.62 +0.13 43 0 26 0
29JUN27 110.00 P 0.00 0.00 0.00 25.39 +0.43 43 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 27.24 +0.09 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.36 +0.32 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.09 +0.12 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.08 +0.13 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.34 +0.38 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.40 +0.52 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.40 +0.32 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.60 +0.23 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.75 +0.52 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.82 +0.16 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.00 +0.17 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.13 +0.23 45 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.34 +0.17 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.79 +0.30 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.87 +0.34 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.34 +0.30 46 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 61.64 +0.53 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 64.02 +0.60 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 66.23 +0.47 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 68.59 -0.48 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 70.98 +0.54 46 0 0 0
29JUN27 165.00 P 73.58 73.58 73.58 73.58 +0.69 47 2 3 +2
29JUN27 167.50 P 0.00 0.00 0.00 75.76 +0.36 46 0 0 0
TOTAL PUT 10,467 512,051 +3,240
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$ 11.080
28AUG26 7.50 C 0.00 0.00 0.00 3.67 -0.06 128 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.41 -0.07 116 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.18 -0.05 114 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.91 -0.07 100 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.67 -0.06 95 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.41 -0.07 84 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.09 -0.14 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.84 -0.14 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.59 -0.14 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.35 -0.14 35 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 1.11 -0.14 34 0 25 0
28AUG26 10.50 C 0.00 0.00 0.00 0.69 -0.13 35 0 91 0
28AUG26 11.00 C 0.00 0.00 0.00 0.36 -0.12 34 0 75 0
28AUG26 11.50 C 0.00 0.00 0.00 0.17 -0.06 36 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 254 0
28AUG26 12.50 C 0.05 0.05 0.05 0.03 -0.01 38 28 588 +28
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.67 -0.06 93 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.43 -0.05 88 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.18 -0.05 82 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.91 -0.07 73 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.67 -0.06 69 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.41 -0.07 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.15 -0.08 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.85 -0.13 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.60 -0.14 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.37 -0.14 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 -0.12 35 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 -0.11 34 0 502 0
29SEP26 11.00 C 0.00 0.00 0.00 0.52 -0.05 35 0 168 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.03 36 0 42 0
29SEP26 12.00 C 0.20 0.20 0.20 0.20 -0.03 35 3 94 +3
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 84 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.67 -0.06 76 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.43 -0.05 73 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.18 -0.05 68 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.91 -0.07 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.67 -0.06 57 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.41 -0.07 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.15 -0.08 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.86 -0.13 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.63 -0.13 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.42 -0.12 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.22 -0.11 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.89 -0.06 34 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.64 -0.05 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 20 0
29OCT26 12.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 10 0
29OCT26 13.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.91 -0.07 52 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.67 -0.06 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.41 -0.08 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.16 -0.09 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.89 -0.13 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.68 -0.12 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.46 -0.14 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.28 -0.14 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.98 -0.12 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.74 -0.11 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.56 -0.06 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.40 -0.07 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.28 -0.07 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.13 -0.05 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.67 -0.06 58 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.43 -0.05 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.18 -0.05 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.91 -0.07 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.67 -0.07 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.41 -0.09 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.16 -0.11 35 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 -0.07 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.72 -0.14 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.54 -0.15 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.41 -0.11 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 -0.12 33 0 61 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 -0.12 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.07 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 -0.06 33 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.07 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.07 33 0 222 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.06 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 3.67 -0.06 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.43 -0.05 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.20 -0.04 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.93 -0.05 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.73 -0.05 36 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.52 -0.07 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.34 -0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.16 -0.06 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.99 -0.05 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.83 -0.05 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.67 -0.06 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 -0.06 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.13 -0.07 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 -0.05 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.03 33 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 0.00 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 0.00 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.67 -0.10 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.43 -0.13 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.23 -0.12 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.04 -0.12 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.94 +0.03 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.75 +0.02 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.48 -0.07 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.31 -0.07 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.17 -0.05 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.00 -0.08 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.86 -0.14 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.62 -0.06 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.39 -0.06 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.17 -0.08 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.00 -0.07 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.85 -0.06 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.72 -0.05 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.54 -0.01 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.46 -0.01 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
TOTAL CALL 31 5,721 +31
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 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 59 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 0.00 36 0 106 0
28AUG26 9.75 P 0.08 0.08 0.08 0.05 0.00 34 30 38 -30
28AUG26 10.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 180 0
28AUG26 10.50 P 0.24 0.24 0.24 0.23 +0.03 34 2 94 0
28AUG26 11.00 P 0.50 0.50 0.50 0.49 +0.05 35 1 47 0
28AUG26 11.50 P 0.00 0.00 0.00 0.83 +0.06 34 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 1.26 +0.11 36 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 1.72 +0.12 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.62 +0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.12 +0.01 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.61 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 34 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 104 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 +0.02 34 0 242 0
29SEP26 10.00 P 0.20 0.20 0.20 0.24 +0.04 34 30 152 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 +0.05 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.06 35 0 45 0
29SEP26 11.50 P 0.95 0.95 0.95 0.97 +0.03 33 40 1 -40
29SEP26 12.00 P 0.00 0.00 0.00 1.38 +0.11 35 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 1.80 +0.12 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.21 +0.02 25 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 2.67 0.00 0 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.14 0.00 0 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.13 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.63 +0.02 0 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.14 +0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.61 +0.01 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.20 +0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.70 +0.14 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.11 +0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.60 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.11 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.59 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.20 +0.15 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.20 +0.15 71 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.10 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.08 +0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.14 +0.02 33 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
29OCT26 10.50 P 0.51 0.51 0.51 0.52 +0.04 33 15 15 +15
29OCT26 11.00 P 0.77 0.77 0.77 0.80 +0.07 34 15 15 +15
29OCT26 11.50 P 0.00 0.00 0.00 1.11 +0.06 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.47 +0.07 34 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 1.86 +0.11 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.25 +0.01 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.14 +0.01 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.14 +0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.19 0.00 33 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.85 +0.02 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.17 +0.04 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.54 +0.08 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.94 +0.10 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.29 -0.02 30 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.78 +0.04 33 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.19 0.00 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.66 -0.01 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.14 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 0.00 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 0.00 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 -0.01 32 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.01 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 +0.01 32 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.03 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 +0.03 32 0 50 0
30DEC26 11.50 P 0.00 0.00 0.00 1.25 +0.03 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 +0.06 33 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 1.99 +0.08 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.40 +0.03 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.82 +0.02 33 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.26 +0.04 32 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.68 0.00 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.16 +0.02 0 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.64 +0.01 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.20 +0.14 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.70 +0.14 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.20 +0.14 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.63 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.13 +0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.63 +0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.20 +0.15 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.20 +0.15 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.19 +0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.11 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 +0.02 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 +0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 +0.02 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 +0.02 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.88 +0.03 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.44 +0.04 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.78 +0.03 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.14 +0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.53 +0.04 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.93 +0.03 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.35 +0.04 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.80 +0.06 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.25 +0.05 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.67 0.00 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.14 0.00 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.17 +0.02 34 0 75 0
29JUN27 7.75 P 0.00 0.00 0.00 0.20 +0.01 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.31 +0.02 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.37 +0.02 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.51 +0.03 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.60 +0.03 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.69 +0.03 34 0 0 0
29JUN27 9.75 P 0.82 0.82 0.82 0.80 +0.05 34 5 15 +5
29JUN27 10.00 P 0.00 0.00 0.00 0.90 +0.04 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.14 +0.05 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.41 +0.06 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.71 +0.06 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.01 +0.04 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.40 +0.08 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.78 +0.09 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.18 +0.10 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.59 +0.10 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.00 +0.08 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.46 +0.09 37 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 4.86 +0.03 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.32 +0.17 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.74 +0.11 33 0 0 0
TOTAL PUT 138 3,195 -35
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$ 26.860
07AUG26 18.25 C 0.00 0.00 0.00 8.61 -0.79 0 0 0 0
07AUG26 18.50 C 0.00 0.00 0.00 8.36 -0.79 0 0 0 0
07AUG26 18.75 C 0.00 0.00 0.00 8.11 -0.79 0 0 0 0
07AUG26 19.00 C 0.00 0.00 0.00 7.86 -0.79 0 0 0 0
07AUG26 19.25 C 0.00 0.00 0.00 7.61 -0.79 0 0 0 0
07AUG26 19.50 C 0.00 0.00 0.00 7.36 -0.79 0 0 0 0
07AUG26 19.75 C 0.00 0.00 0.00 7.11 -0.79 0 0 0 0
07AUG26 20.00 C 0.00 0.00 0.00 6.86 -0.79 0 0 0 0
07AUG26 20.50 C 0.00 0.00 0.00 6.36 -0.79 0 0 0 0
07AUG26 21.00 C 0.00 0.00 0.00 5.86 -0.79 0 0 0 0
07AUG26 21.50 C 0.00 0.00 0.00 5.36 -0.79 0 0 0 0
07AUG26 22.00 C 0.00 0.00 0.00 4.86 -0.79 0 0 0 0
07AUG26 22.50 C 0.00 0.00 0.00 4.36 -0.79 0 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 3.86 -0.79 0 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 3.36 -0.78 0 0 1 0
07AUG26 24.00 C 0.00 0.00 0.00 2.86 -0.79 0 3 4 -3
07AUG26 24.50 C 0.00 0.00 0.00 2.36 -0.79 0 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 1.86 -0.79 0 0 8 0
07AUG26 25.50 C 0.00 0.00 0.00 1.37 -0.82 52 0 1 0
07AUG26 26.00 C 1.42 1.42 0.84 0.90 -0.79 51 34 40 -30
07AUG26 26.50 C 1.06 1.06 0.49 0.49 -0.74 48 38 31 +27
07AUG26 27.00 C 0.78 0.78 0.19 0.22 -0.61 50 1,655 856 +759
07AUG26 27.50 C 0.37 0.59 0.07 0.12 -0.40 61 503 659 +235
07AUG26 28.00 C 0.42 0.42 0.03 0.06 -0.24 68 5,447 2,659 +645
07AUG26 28.50 C 0.20 0.21 0.01 0.04 -0.14 79 414 1,010 0
07AUG26 29.00 C 0.06 0.06 0.01 0.03 -0.07 90 581 2,286 -502
07AUG26 29.50 C 0.02 0.02 0.02 0.02 -0.04 98 5 650 -5
07AUG26 30.00 C 0.02 0.02 0.01 0.01 -0.03 101 154 887 +56
07AUG26 30.50 C 0.01 0.01 0.01 0.01 -0.02 113 11 533 -10
07AUG26 31.00 C 0.02 0.02 0.01 0.01 -0.01 125 7 590 -7
07AUG26 31.50 C 0.01 0.01 0.01 0.01 0.00 137 5 377 -5
07AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 149 4 690 0
07AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1,136 0
07AUG26 33.00 C 0.01 0.01 0.01 0.01 0.00 171 5 311 -5
07AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 182 0 134 0
07AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 192 0 163 0
07AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 202 0 90 0
07AUG26 35.00 C 0.01 0.01 0.01 0.01 0.00 212 5 2,895 0
07AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 222 0 262 0
07AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 232 0 111 0
07AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 241 0 249 0
07AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 250 0 39 0
07AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 259 0 92 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 268 0 47 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 277 0 80 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 286 0 4 0
07AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 294 0 100 0
07AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 8.12 - 0 0 0 -
14AUG26 19.00 C 0.00 0.00 0.00 7.87 -0.85 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 7.62 -0.78 0 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 7.37 -0.80 0 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 7.12 -0.85 0 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 6.87 -0.85 0 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 6.37 -0.78 0 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 5.87 -0.85 0 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 5.37 -0.80 0 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 4.87 -0.79 0 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 4.38 -0.88 50 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 3.88 -0.79 44 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 3.39 -0.79 45 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 2.91 -0.78 46 3 3 +3
14AUG26 24.50 C 0.00 0.00 0.00 2.44 -0.78 45 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 1.95 -0.81 38 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 1.56 -0.77 42 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 1.20 -0.70 43 0 0 0
14AUG26 26.50 C 1.33 1.33 0.86 0.90 -0.64 44 50 70 -20
14AUG26 27.00 C 1.14 1.14 0.64 0.66 -0.57 45 301 968 +78
14AUG26 27.50 C 0.79 0.79 0.47 0.49 -0.44 47 249 1,782 +36
14AUG26 28.00 C 0.82 0.82 0.31 0.36 -0.34 49 128 669 +10
14AUG26 28.50 C 0.41 0.41 0.23 0.26 -0.29 50 139 1,532 -8
14AUG26 29.00 C 0.37 0.45 0.16 0.19 -0.21 52 75 25 -33
14AUG26 29.50 C 0.25 0.26 0.13 0.14 -0.16 54 197 143 +29
14AUG26 30.00 C 0.20 0.22 0.09 0.10 -0.13 55 511 448 -156
14AUG26 30.50 C 0.13 0.13 0.07 0.07 -0.10 56 125 216 +60
14AUG26 31.00 C 0.11 0.11 0.05 0.05 -0.08 58 210 338 +115
14AUG26 31.50 C 0.10 0.10 0.05 0.04 -0.06 60 12 185 +10
14AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.05 62 0 130 0
14AUG26 32.50 C 0.00 0.00 0.00 0.02 -0.04 62 0 35 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
14AUG26 34.00 C 0.02 0.02 0.02 0.01 -0.02 67 30 30 +30
14AUG26 34.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 17.37 -0.82 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.13 -0.81 141 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.88 -0.80 136 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 16.38 -0.81 124 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.88 -0.79 110 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 15.37 -0.82 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.87 -0.82 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 14.38 -0.81 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 13.88 -0.81 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 13.38 -0.82 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.88 -0.82 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 12.39 -0.80 92 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 11.89 -0.81 85 0 500 0
28AUG26 15.50 C 0.00 0.00 0.00 11.36 -0.84 0 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 10.86 -0.84 0 0 68 0
28AUG26 16.50 C 0.00 0.00 0.00 10.39 -0.81 64 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 9.89 -0.82 43 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 9.36 -0.85 0 0 150 0
28AUG26 18.00 C 0.00 0.00 0.00 8.89 -0.82 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.36 -0.86 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.91 -0.81 63 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.38 -0.85 0 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 6.89 -0.85 0 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 5.92 -0.84 49 0 800 0
28AUG26 22.00 C 5.18 5.18 5.18 4.95 -0.82 48 3 1,243 0
28AUG26 23.00 C 0.00 0.00 0.00 4.03 -0.76 48 0 1,452 0
28AUG26 24.00 C 3.57 3.57 3.57 3.08 -0.90 42 15 2,471 0
28AUG26 25.00 C 3.10 3.10 2.34 2.34 -0.76 45 482 2,022 +309
28AUG26 26.00 C 1.75 1.76 1.75 1.75 -0.60 48 31 3,127 +30
28AUG26 27.00 C 1.60 1.62 1.20 1.22 -0.53 48 355 4,355 -100
28AUG26 28.00 C 1.22 1.23 0.82 0.86 -0.39 49 847 10,004 +8
28AUG26 29.00 C 0.94 0.94 0.56 0.61 -0.30 51 243 5,920 +34
28AUG26 30.00 C 0.64 0.72 0.38 0.42 -0.22 53 1,139 8,210 -56
28AUG26 31.00 C 0.48 0.48 0.27 0.29 -0.17 54 463 3,927 +125
28AUG26 32.00 C 0.32 0.32 0.18 0.21 -0.11 56 938 5,005 -162
28AUG26 33.00 C 0.26 0.26 0.13 0.14 -0.09 57 292 2,644 -58
28AUG26 34.00 C 0.10 0.10 0.10 0.10 -0.07 59 11 1,695 +1
28AUG26 35.00 C 0.12 0.12 0.06 0.07 -0.05 60 435 2,551 +105
28AUG26 36.00 C 0.09 0.09 0.06 0.06 -0.03 63 283 2,084 +237
28AUG26 37.00 C 0.06 0.06 0.04 0.04 -0.02 64 145 2,432 -29
28AUG26 38.00 C 0.04 0.04 0.03 0.03 -0.02 65 408 1,341 +150
28AUG26 39.00 C 0.04 0.04 0.04 0.02 -0.02 66 90 642 0
28AUG26 40.00 C 0.04 0.04 0.02 0.01 -0.02 64 930 2,792 +907
28AUG26 41.00 C 0.02 0.02 0.02 0.01 -0.01 67 66 330 +25
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,554 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 384 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 275 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 17.38 -0.85 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.13 -0.85 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.90 -0.84 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.38 -0.86 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.88 -0.86 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.38 -0.87 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.87 -0.88 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.38 -0.87 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.89 -0.87 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.39 -0.87 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.89 -0.87 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.40 -0.87 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.92 -0.83 0 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 11.42 -0.85 0 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 10.94 -0.85 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.45 -0.85 56 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.96 -0.85 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.47 -0.85 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.99 -0.84 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.50 -0.85 53 0 0 0
29SEP26 19.00 C 8.14 8.14 8.14 8.15 -0.60 65 16 16 +16
29SEP26 19.50 C 0.00 0.00 0.00 7.54 -0.72 51 0 2 0
29SEP26 20.00 C 7.40 7.40 7.40 7.06 -0.68 49 1 5,118 -1
29SEP26 21.00 C 0.00 0.00 0.00 6.13 -0.82 48 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 5.25 -0.77 47 0 657 0
29SEP26 23.00 C 0.00 0.00 0.00 4.38 -0.79 45 0 1,456 0
29SEP26 24.00 C 3.69 3.69 3.69 3.57 -0.74 43 27 9,664 +27
29SEP26 25.00 C 0.00 0.00 0.00 2.88 -0.62 43 0 13,584 0
29SEP26 26.00 C 3.05 3.05 2.33 2.32 -0.63 44 12 5,307 +8
29SEP26 27.00 C 1.80 1.87 1.80 1.86 -0.50 45 47 9,812 -14
29SEP26 28.00 C 1.78 1.78 1.44 1.46 -0.44 45 138 10,615 +28
29SEP26 29.00 C 1.49 1.49 1.12 1.15 -0.36 46 370 7,241 +6
29SEP26 30.00 C 1.10 1.10 0.89 0.90 -0.31 47 442 11,569 -287
29SEP26 31.00 C 1.00 1.00 0.69 0.71 -0.25 48 17 3,160 +12
29SEP26 32.00 C 0.79 0.84 0.55 0.55 -0.22 49 198 2,771 +97
29SEP26 33.00 C 0.63 0.63 0.43 0.43 -0.18 49 378 4,344 -73
29SEP26 34.00 C 0.45 0.47 0.27 0.34 -0.15 50 83 2,364 -52
29SEP26 35.00 C 0.40 0.41 0.27 0.27 -0.12 51 483 6,800 -168
29SEP26 36.00 C 0.32 0.32 0.22 0.22 -0.09 52 59 15,879 +39
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.07 53 0 10,114 0
29SEP26 38.00 C 0.17 0.18 0.15 0.14 -0.06 54 48 6,439 -8
29SEP26 39.00 C 0.14 0.14 0.14 0.11 -0.05 54 39 16,026 +36
29SEP26 40.00 C 0.12 0.12 0.09 0.09 -0.04 55 43 17,532 +41
29SEP26 41.00 C 0.12 0.12 0.10 0.08 -0.03 57 58 5,510 +50
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 1,590 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 1,808 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 2,677 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 3,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 2,134 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 2,473 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,352 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7,620 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 792 0
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 75 10 7,160 -10
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 375 0
29OCT26 9.50 C 0.00 0.00 0.00 17.39 -0.88 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.14 -0.88 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.90 -0.88 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.40 -0.88 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.89 -0.89 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.41 -0.88 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.92 -0.87 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.42 -0.88 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.91 -0.89 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.44 -0.87 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.94 -0.86 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.44 -0.87 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.97 -0.87 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.49 -0.87 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.00 -0.87 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.52 -0.87 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.04 -0.84 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.56 -0.86 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.08 -0.86 50 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.60 -0.84 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.15 -0.83 49 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.67 -0.82 47 0 0 0
29OCT26 20.00 C 7.50 7.50 7.50 7.06 -0.98 36 10 128 +10
29OCT26 21.00 C 0.00 0.00 0.00 6.32 -0.81 45 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.51 -0.82 46 0 363 0
29OCT26 23.00 C 4.61 4.61 4.61 4.70 -0.71 44 14 214 0
29OCT26 24.00 C 4.03 4.03 4.03 3.99 -0.62 44 30 1,129 -30
29OCT26 25.00 C 0.00 0.00 0.00 3.26 -0.77 42 0 1,368 0
29OCT26 26.00 C 3.05 3.05 2.73 2.74 -0.56 43 12 838 +3
29OCT26 27.00 C 2.61 2.62 2.22 2.27 -0.49 43 2,062 3,592 +1,432
29OCT26 28.00 C 2.24 2.24 1.89 1.86 -0.48 44 55 3,025 +24
29OCT26 29.00 C 1.93 1.93 1.51 1.52 -0.40 44 253 1,716 +5
29OCT26 30.00 C 1.30 1.30 1.26 1.25 -0.34 45 8 1,166 0
29OCT26 31.00 C 1.25 1.25 1.03 1.03 -0.29 45 7 1,362 0
29OCT26 32.00 C 1.00 1.00 1.00 0.84 -0.26 46 20 459 -20
29OCT26 33.00 C 0.80 0.80 0.75 0.70 -0.21 47 18 502 +4
29OCT26 34.00 C 0.61 0.61 0.61 0.58 -0.18 47 30 519 0
29OCT26 35.00 C 0.50 0.50 0.48 0.47 -0.15 48 58 2,068 +6
29OCT26 36.00 C 0.45 0.45 0.42 0.38 -0.13 48 37 1,114 +25
29OCT26 37.00 C 0.39 0.39 0.39 0.31 -0.11 48 217 3,648 +60
29OCT26 38.00 C 0.33 0.33 0.33 0.25 -0.10 49 3 660 -3
29OCT26 39.00 C 0.00 0.00 0.00 0.21 -0.07 49 0 257 0
29OCT26 40.00 C 0.28 0.28 0.22 0.17 -0.07 50 56 258 +51
29OCT26 41.00 C 0.00 0.00 0.00 0.14 -0.05 50 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.12 -0.04 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.46 -0.85 76 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.24 -0.82 85 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.96 -0.85 69 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.47 -0.85 69 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.98 -0.85 69 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.49 -0.84 67 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.02 -0.82 71 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.51 -0.84 64 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.05 -0.81 68 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.54 -0.84 63 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.06 -0.83 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.58 -0.83 61 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.11 -0.82 61 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.61 -0.84 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.15 -0.82 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.66 -0.83 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.18 -0.83 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.71 -0.82 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.24 -0.82 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.79 -0.80 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.34 -0.78 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.89 -0.78 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.44 -0.76 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.59 -0.73 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.79 -0.72 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.04 -0.69 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.32 -0.62 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.68 -0.61 43 0 0 0
27NOV26 26.00 C 3.14 3.14 3.14 3.14 -0.56 43 3 4 +3
27NOV26 27.00 C 3.14 3.14 2.66 2.64 -0.53 43 200 752 +74
27NOV26 28.00 C 2.67 2.67 2.26 2.24 -0.47 44 61 726 0
27NOV26 29.00 C 1.99 1.99 1.90 1.91 -0.41 44 241 375 +190
27NOV26 30.00 C 0.00 0.00 0.00 1.61 -0.38 44 0 246 0
27NOV26 31.00 C 1.59 1.59 1.50 1.38 -0.32 45 34 140 +34
27NOV26 32.00 C 0.00 0.00 0.00 1.17 -0.29 46 0 32 0
27NOV26 33.00 C 0.00 0.00 0.00 0.99 -0.26 46 0 90 0
27NOV26 34.00 C 0.99 0.99 0.99 0.85 -0.22 47 1 92 0
27NOV26 35.00 C 0.00 0.00 0.00 0.73 -0.20 47 0 310 0
27NOV26 36.00 C 0.00 0.00 0.00 0.62 -0.18 48 3,000 3,039 +3,000
27NOV26 37.00 C 0.00 0.00 0.00 0.53 -0.16 48 0 1,610 0
27NOV26 38.00 C 0.00 0.00 0.00 0.45 -0.15 49 0 1 0
27NOV26 39.00 C 0.00 0.00 0.00 0.38 -0.14 49 0 30 0
27NOV26 40.00 C 0.38 0.38 0.38 0.33 -0.12 49 100 450 +100
27NOV26 41.00 C 0.00 0.00 0.00 0.28 -0.11 50 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 0.24 -0.10 50 0 1 0
27NOV26 43.00 C 0.00 0.00 0.00 0.21 -0.09 51 0 0 0
27NOV26 44.00 C 0.22 0.22 0.22 0.18 -0.08 51 20 20 +20
27NOV26 45.00 C 0.00 0.00 0.00 0.16 -0.07 52 0 0 0
27NOV26 46.00 C 0.19 0.19 0.19 0.14 -0.06 52 100 100 +100
27NOV26 47.00 C 0.17 0.17 0.17 0.12 -0.06 52 100 100 +100
27NOV26 48.00 C 0.00 0.00 0.00 0.11 -0.05 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 100 0
27NOV26 50.00 C 0.00 0.00 0.00 0.08 -0.05 53 0 100 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 -0.04 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.49 -0.87 69 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.25 -0.86 70 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.00 -0.86 68 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.51 -0.86 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.03 -0.85 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.54 -0.86 64 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.06 -0.85 64 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.58 -0.85 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.08 -0.87 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.63 -0.84 62 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.15 -0.84 60 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.68 -0.83 60 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.22 -0.81 59 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 11.72 -0.84 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.24 -0.84 54 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.78 -0.82 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.31 -0.82 52 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.83 -0.83 50 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 9.39 -0.81 50 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.95 -0.79 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.50 -0.79 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.07 -0.75 48 0 30 0
30DEC26 20.00 C 7.86 7.86 7.86 7.64 -0.76 47 5 214 0
30DEC26 21.00 C 0.00 0.00 0.00 6.82 -0.73 46 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 6.04 -0.70 45 0 927 0
30DEC26 23.00 C 0.00 0.00 0.00 5.47 -0.40 47 0 1,046 0
30DEC26 24.00 C 4.61 4.61 4.61 4.66 -0.51 44 30 3,334 +30
30DEC26 25.00 C 4.35 4.35 4.02 4.01 -0.62 43 16 3,635 +16
30DEC26 26.00 C 3.49 3.49 3.49 3.45 -0.54 42 80 1,861 0
30DEC26 27.00 C 3.39 3.39 2.97 3.02 -0.54 43 129 1,605 +9
30DEC26 28.00 C 2.80 2.80 2.59 2.60 -0.48 43 3 6,250 -1
30DEC26 29.00 C 2.38 2.38 2.38 2.26 -0.42 44 30 5,871 +15
30DEC26 30.00 C 2.19 2.19 1.90 1.95 -0.38 44 454 7,791 +322
30DEC26 31.00 C 1.72 1.72 1.68 1.69 -0.34 44 97 1,825 +95
30DEC26 32.00 C 1.50 1.50 1.47 1.47 -0.32 45 31 4,629 +2
30DEC26 33.00 C 1.52 1.52 1.28 1.28 -0.27 45 687 8,963 -88
30DEC26 34.00 C 0.00 0.00 0.00 1.11 -0.25 46 0 1,403 0
30DEC26 35.00 C 1.12 1.12 0.96 0.96 -0.22 46 165 4,740 +162
30DEC26 36.00 C 1.05 1.07 0.84 0.83 -0.20 46 280 8,644 +152
30DEC26 37.00 C 0.90 0.90 0.76 0.72 -0.17 47 111 8,470 +110
30DEC26 38.00 C 0.82 0.82 0.67 0.62 -0.16 47 35 5,804 +35
30DEC26 39.00 C 0.66 0.66 0.61 0.54 -0.14 47 21 9,927 0
30DEC26 40.00 C 0.62 0.63 0.51 0.46 -0.13 47 186 2,126 -40
30DEC26 41.00 C 0.52 0.52 0.47 0.40 -0.12 47 270 2,987 +270
30DEC26 42.00 C 0.43 0.43 0.43 0.35 -0.10 48 100 2,196 0
30DEC26 43.00 C 0.38 0.39 0.38 0.30 -0.10 48 134 1,109 +134
30DEC26 44.00 C 0.42 0.42 0.34 0.27 -0.08 48 61 719 +61
30DEC26 45.00 C 0.35 0.35 0.35 0.23 -0.08 48 6 4,393 +6
30DEC26 46.00 C 0.31 0.31 0.31 0.20 -0.07 49 10 996 +6
30DEC26 47.00 C 0.25 0.25 0.25 0.18 -0.06 49 50 454 -50
30DEC26 48.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 -0.05 50 0 379 0
30DEC26 50.00 C 0.23 0.23 0.20 0.12 -0.05 50 72 10,255 +72
30DEC26 52.50 C 0.21 0.21 0.21 0.09 -0.04 50 1 2,458 +1
30DEC26 55.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 241 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 294 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 7,245 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 659 0
30MAR27 9.50 C 0.00 0.00 0.00 17.62 -0.86 67 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.39 -0.85 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.16 -0.84 68 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.68 -0.85 66 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.19 -0.86 63 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.73 -0.85 63 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.28 -0.83 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.79 -0.85 60 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.32 -0.85 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.87 -0.83 58 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.40 -1.01 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.94 -0.82 55 0 0 0
30MAR27 15.00 C 12.50 12.50 12.50 12.45 -0.83 53 1 6,045 +1
30MAR27 15.50 C 0.00 0.00 0.00 12.00 -0.84 52 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.55 -0.83 51 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.10 -0.83 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.69 -0.77 50 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 10.24 -0.80 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.82 -0.79 48 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 9.40 -0.76 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.98 -0.76 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.58 -0.75 46 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.19 -0.82 46 0 394 0
30MAR27 21.00 C 7.30 7.30 7.30 7.40 -0.76 45 1 264 0
30MAR27 22.00 C 0.00 0.00 0.00 6.71 -0.71 44 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 6.03 -0.67 44 0 1,202 0
30MAR27 24.00 C 5.35 5.35 5.35 5.38 -0.74 43 30 749 0
30MAR27 25.00 C 4.89 4.89 4.89 4.81 -0.62 42 5 3,145 -5
30MAR27 26.00 C 0.00 0.00 0.00 4.29 -0.62 42 0 7,867 0
30MAR27 27.00 C 4.41 4.41 4.41 3.83 -0.51 42 30 3,396 +30
30MAR27 28.00 C 3.44 3.44 3.44 3.41 -0.49 42 8 3,194 -8
30MAR27 29.00 C 3.18 3.18 3.18 3.06 -0.45 43 8 708 +8
30MAR27 30.00 C 3.30 3.30 2.73 2.73 -0.42 43 5 1,926 -1
30MAR27 31.00 C 0.00 0.00 0.00 2.45 -0.38 43 0 1,275 0
30MAR27 32.00 C 2.40 2.40 2.30 2.18 -0.37 43 3 5,171 0
30MAR27 33.00 C 0.00 0.00 0.00 1.92 -0.37 43 0 9,401 0
30MAR27 34.00 C 0.00 0.00 0.00 1.69 -0.38 43 0 6,890 0
30MAR27 35.00 C 1.64 1.64 1.64 1.48 -0.40 43 6 4,212 +6
30MAR27 36.00 C 0.00 0.00 0.00 1.30 -0.40 43 0 354 0
30MAR27 37.00 C 1.31 1.31 1.31 1.14 -0.39 43 1 309 -1
30MAR27 38.00 C 1.17 1.17 1.17 1.00 -0.37 43 3 1,177 0
30MAR27 39.00 C 0.00 0.00 0.00 0.87 -0.37 42 0 549 0
30MAR27 40.00 C 1.05 1.05 0.98 0.76 -0.36 42 29 5,985 +27
30MAR27 41.00 C 0.00 0.00 0.00 0.67 -0.34 42 0 891 0
30MAR27 42.00 C 0.84 0.84 0.84 0.58 -0.33 42 1 321 -1
30MAR27 43.00 C 0.00 0.00 0.00 0.51 -0.32 42 0 504 0
30MAR27 44.00 C 0.00 0.00 0.00 0.44 -0.31 42 0 588 0
30MAR27 45.00 C 0.00 0.00 0.00 0.38 -0.30 42 0 2,418 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 -0.29 42 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.29 -0.27 42 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.25 -0.26 42 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 -0.25 42 0 198 0
30MAR27 50.00 C 0.45 0.45 0.45 0.19 -0.24 42 1 2,319 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.22 42 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 -0.19 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 -0.16 42 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 -0.14 42 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.13 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.12 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.11 39 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.09 41 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.08 42 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 80 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.06 45 0 127 0
29JUN27 9.50 C 0.00 0.00 0.00 17.74 -0.84 62 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.51 -0.83 62 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.27 -0.84 61 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.81 -0.83 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.35 -0.83 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.85 -0.88 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.42 -0.85 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.92 -0.88 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.50 -0.84 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.05 -0.84 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.56 -0.87 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.15 -0.83 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.70 -0.83 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.27 -0.82 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.84 -0.80 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.41 -0.82 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.97 -0.83 47 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 10.56 -0.81 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.18 -0.80 46 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 9.80 -0.77 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.37 -0.81 45 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 9.03 -0.74 45 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.63 -0.78 44 0 42 0
29JUN27 21.00 C 0.00 0.00 0.00 7.92 -0.75 44 0 45 0
29JUN27 22.00 C 7.55 7.55 7.55 7.23 -0.72 43 1 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.61 -0.67 43 0 118 0
29JUN27 24.00 C 6.32 6.32 6.00 6.01 -0.65 42 45 247 +21
29JUN27 25.00 C 0.00 0.00 0.00 5.47 -0.62 42 0 538 0
29JUN27 26.00 C 4.92 5.05 4.92 5.05 -0.51 43 45 1,079 0
29JUN27 27.00 C 4.80 4.80 4.70 4.52 -0.55 42 6 501 +1
29JUN27 28.00 C 4.24 4.24 4.24 4.15 -0.48 42 3,530 4,497 +3,530
29JUN27 29.00 C 3.91 3.91 3.91 3.77 -0.47 42 5 959 +5
29JUN27 30.00 C 3.45 3.45 3.45 3.41 -0.50 42 18 849 +18
29JUN27 31.00 C 0.00 0.00 0.00 3.12 -0.44 43 0 342 0
29JUN27 32.00 C 2.88 2.88 2.88 2.84 -0.43 43 90 274 +90
29JUN27 33.00 C 2.70 2.70 2.70 2.60 -0.39 43 14 790 -1
29JUN27 34.00 C 0.00 0.00 0.00 2.41 -0.34 43 0 135 0
29JUN27 35.00 C 2.53 2.53 2.21 2.21 -0.33 44 3 213 0
29JUN27 36.00 C 2.07 2.07 2.07 2.02 -0.31 44 5 44 0
29JUN27 37.00 C 2.01 2.01 2.01 1.85 -0.28 44 15 83 0
29JUN27 38.00 C 0.00 0.00 0.00 1.69 -0.26 44 0 426 0
29JUN27 39.00 C 1.56 1.56 1.56 1.54 -0.25 44 20 421 0
29JUN27 40.00 C 0.00 0.00 0.00 1.41 -0.23 44 0 15 0
29JUN27 41.00 C 1.39 1.39 1.39 1.29 -0.22 44 3 111 0
29JUN27 42.00 C 0.00 0.00 0.00 1.18 -0.21 44 0 10 0
29JUN27 43.00 C 0.00 0.00 0.00 1.08 -0.19 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.99 -0.18 45 0 34 0
29JUN27 45.00 C 0.00 0.00 0.00 0.91 -0.17 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.83 -0.16 45 0 80 0
29JUN27 47.00 C 0.00 0.00 0.00 0.77 -0.15 45 0 130 0
29JUN27 48.00 C 0.84 0.84 0.84 0.71 -0.14 45 100 101 +100
29JUN27 49.00 C 0.00 0.00 0.00 0.65 -0.13 45 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 0.60 -0.12 45 0 143 0
29JUN27 52.50 C 0.00 0.00 0.00 0.49 -0.11 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.40 -0.10 46 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.33 -0.09 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.28 -0.07 46 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 -0.07 47 0 160 0
29JUN27 65.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 7 0
TOTAL CALL 34,392 610,231 +12,909
07AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
07AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
07AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
07AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
07AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
07AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
07AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
07AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
07AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
07AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 172 0 23 0
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 330 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 121 0 120 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 199 0
07AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 88 0 84 0
07AUG26 25.00 P 0.01 0.01 0.01 0.01 0.00 71 10 319 +6
07AUG26 25.50 P 0.03 0.03 0.01 0.01 -0.01 54 11 182 +9
07AUG26 26.00 P 0.04 0.09 0.04 0.04 0.00 51 20 614 -5
07AUG26 26.50 P 0.07 0.25 0.04 0.15 +0.06 53 668 574 +289
07AUG26 27.00 P 0.12 0.51 0.12 0.38 +0.18 54 236 734 -22
07AUG26 27.50 P 0.40 0.84 0.28 0.78 +0.42 66 376 1,136 +49
07AUG26 28.00 P 0.44 1.23 0.44 1.23 +0.57 78 136 2,004 -15
07AUG26 28.50 P 1.29 1.85 1.29 1.71 +0.69 92 14 303 -14
07AUG26 29.00 P 1.90 2.21 1.90 2.22 +0.76 115 12 326 -12
07AUG26 29.50 P 2.32 2.69 2.32 2.69 +0.71 119 36 323 -36
07AUG26 30.00 P 2.50 2.60 2.50 3.21 +0.82 146 2 371 -2
07AUG26 30.50 P 3.65 3.65 3.65 3.65 +0.70 116 3 223 -29
07AUG26 31.00 P 4.34 4.34 4.34 4.21 +0.84 177 9 123 -157
07AUG26 31.50 P 0.00 0.00 0.00 4.71 +0.84 193 0 87 -112
07AUG26 32.00 P 0.00 0.00 0.00 5.20 +0.83 201 0 436 0
07AUG26 32.50 P 0.00 0.00 0.00 5.71 +0.85 221 0 91 0
07AUG26 33.00 P 0.00 0.00 0.00 6.21 +0.84 235 0 0 -180
07AUG26 33.50 P 0.00 0.00 0.00 6.71 +0.84 248 0 0 -120
07AUG26 34.00 P 0.00 0.00 0.00 7.20 +0.84 254 0 0 -1
07AUG26 34.50 P 0.00 0.00 0.00 7.70 +0.84 267 0 0 0
07AUG26 35.00 P 0.00 0.00 0.00 8.20 +0.84 280 0 0 0
07AUG26 35.50 P 0.00 0.00 0.00 8.70 +0.84 291 0 0 0
07AUG26 36.00 P 0.00 0.00 0.00 9.20 +0.84 303 0 0 0
07AUG26 36.50 P 0.00 0.00 0.00 9.70 +0.84 314 0 0 0
07AUG26 37.00 P 0.00 0.00 0.00 10.20 +0.84 325 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 10.70 +0.84 336 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 11.20 +0.84 346 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 11.70 +0.84 357 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 12.20 +0.84 367 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 12.70 +0.84 378 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 13.20 +0.84 388 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 13.70 +0.84 398 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 14.20 +0.84 408 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 14.70 +0.84 418 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 15.20 +0.84 427 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 - 102 0 0 -
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 22.50 P 0.02 0.02 0.02 0.01 0.00 55 2 2 +2
14AUG26 23.00 P 0.03 0.03 0.03 0.01 0.00 48 7 11 +1
14AUG26 23.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
14AUG26 24.00 P 0.08 0.08 0.08 0.04 0.00 47 1 17 +1
14AUG26 24.50 P 0.07 0.11 0.07 0.07 0.00 46 24 24 +23
14AUG26 25.00 P 0.12 0.19 0.12 0.13 +0.02 45 180 259 +151
14AUG26 25.50 P 0.18 0.30 0.18 0.23 +0.06 46 45 260 +18
14AUG26 26.00 P 0.24 0.44 0.24 0.37 +0.11 46 259 308 +157
14AUG26 26.50 P 0.32 0.63 0.32 0.57 +0.19 47 161 151 +83
14AUG26 27.00 P 0.52 0.92 0.40 0.83 +0.28 48 371 1,320 +72
14AUG26 27.50 P 0.62 0.87 0.62 1.16 +0.40 50 43 2,239 +10
14AUG26 28.00 P 1.30 1.49 1.30 1.53 +0.48 52 4 1,102 +4
14AUG26 28.50 P 1.98 1.98 1.98 1.95 +0.58 56 1 594 0
14AUG26 29.00 P 0.00 0.00 0.00 2.34 +0.60 55 0 360 0
14AUG26 29.50 P 0.00 0.00 0.00 2.77 +0.57 55 0 92 0
14AUG26 30.00 P 0.00 0.00 0.00 3.23 +0.59 56 0 1 0
14AUG26 30.50 P 0.00 0.00 0.00 3.71 +0.76 59 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 4.21 +0.74 64 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 4.71 +0.77 70 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 5.20 +0.78 73 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 5.71 +0.81 80 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 6.21 +0.84 85 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 6.71 +0.84 90 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 7.20 +0.83 92 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 7.70 +0.83 97 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 8.20 +0.83 101 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 8.70 +0.84 106 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 9.20 +0.84 110 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 9.70 +0.82 114 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 10.20 +0.84 118 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 10.70 +0.84 122 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 11.20 +0.84 126 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 11.72 +0.86 136 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 12.21 +0.85 137 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 0.00 136 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 516 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 769 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 820 0
28AUG26 20.00 P 0.04 0.04 0.04 0.01 0.00 52 10 1,624 0
28AUG26 21.00 P 0.06 0.07 0.06 0.02 0.00 48 123 2,475 +25
28AUG26 22.00 P 0.08 0.11 0.08 0.06 0.00 49 38 2,850 -14
28AUG26 23.00 P 0.13 0.19 0.13 0.13 +0.01 48 247 4,866 +106
28AUG26 24.00 P 0.20 0.35 0.20 0.28 +0.05 48 436 6,731 +354
28AUG26 25.00 P 0.38 0.59 0.37 0.52 +0.12 49 993 4,307 +222
28AUG26 26.00 P 0.64 0.96 0.61 0.90 +0.23 50 398 7,478 +116
28AUG26 27.00 P 0.95 1.45 0.93 1.39 +0.33 50 870 4,292 +302
28AUG26 28.00 P 1.55 2.05 1.54 2.01 +0.43 51 876 4,818 -369
28AUG26 29.00 P 2.56 2.85 2.56 2.74 +0.57 53 11 3,128 -4
28AUG26 30.00 P 2.91 3.25 2.91 3.52 +0.56 53 3 6,700 +2
28AUG26 31.00 P 4.23 4.40 4.23 4.47 +0.64 59 13 4,827 -10
28AUG26 32.00 P 0.00 0.00 0.00 5.47 +0.82 67 0 1,394 0
28AUG26 33.00 P 0.00 0.00 0.00 6.28 +0.72 61 0 1,176 0
28AUG26 34.00 P 0.00 0.00 0.00 7.24 +0.78 63 0 591 0
28AUG26 35.00 P 0.00 0.00 0.00 8.21 +0.79 65 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 9.20 +0.82 69 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 10.20 +0.84 74 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.20 +0.83 79 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.21 +0.84 86 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.20 +0.84 89 0 623 0
28AUG26 41.00 P 0.00 0.00 0.00 14.20 +0.84 93 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.20 +0.84 97 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.16 +0.80 91 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.18 +0.82 101 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.16 +0.80 99 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.16 +0.80 102 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.18 +0.82 112 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.18 +0.82 116 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.18 +0.82 119 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.16 +0.80 116 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 25.68 +0.82 130 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 28.16 +0.80 131 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 30.66 +0.80 138 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 33.16 +0.80 144 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 35.66 +0.80 151 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 38.16 +0.80 157 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 40.67 +0.81 167 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 43.15 +0.79 163 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 45.65 +0.79 168 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 48.15 +0.79 173 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 50.65 +0.79 178 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17,158 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 310 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 45 0 557 0
29SEP26 19.00 P 0.10 0.10 0.10 0.03 0.00 45 40 685 +25
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 2,657 0
29SEP26 20.00 P 0.13 0.15 0.13 0.07 +0.01 45 141 13,268 0
29SEP26 21.00 P 0.17 0.22 0.17 0.14 +0.03 45 425 1,895 +183
29SEP26 22.00 P 0.28 0.34 0.28 0.26 +0.05 45 181 3,126 +118
29SEP26 23.00 P 0.41 0.51 0.41 0.44 +0.09 45 593 6,500 -277
29SEP26 24.00 P 0.66 0.75 0.66 0.69 +0.13 46 94 5,471 +66
29SEP26 25.00 P 0.80 1.05 0.80 1.03 +0.20 46 322 14,576 +16
29SEP26 26.00 P 1.18 1.49 1.18 1.44 +0.27 46 77 6,296 +39
29SEP26 27.00 P 1.62 1.99 1.62 1.96 +0.35 47 115 10,273 +63
29SEP26 28.00 P 2.05 2.60 2.05 2.53 +0.38 46 16 7,926 +3
29SEP26 29.00 P 3.20 3.20 3.20 3.25 +0.49 48 2 6,547 +2
29SEP26 30.00 P 3.60 3.95 3.60 4.06 +0.60 51 7 10,536 +5
29SEP26 31.00 P 4.07 4.85 4.07 4.88 +0.64 52 60 6,752 +30
29SEP26 32.00 P 5.73 5.73 5.73 5.66 +0.64 51 1 2,862 -1
29SEP26 33.00 P 6.40 6.40 6.40 6.61 +0.71 55 1 4,306 +1
29SEP26 34.00 P 7.48 7.48 7.48 7.46 +0.65 54 13 1,900 +13
29SEP26 35.00 P 0.00 0.00 0.00 8.35 +0.71 53 0 3,968 0
29SEP26 36.00 P 9.26 9.26 9.26 9.25 +0.69 51 13 13,321 0
29SEP26 37.00 P 0.00 0.00 0.00 10.30 +0.84 58 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 11.20 +0.79 54 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 12.21 +0.83 58 0 3,408 0
29SEP26 40.00 P 0.00 0.00 0.00 13.20 +0.80 60 0 11,942 0
29SEP26 41.00 P 14.16 14.18 14.16 14.20 +0.81 63 310 4,445 0
29SEP26 42.00 P 0.00 0.00 0.00 15.25 +0.88 71 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.24 +0.87 73 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.25 +0.89 77 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.24 +0.88 78 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.25 +0.89 82 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.21 +0.85 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.20 +0.84 82 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.21 +0.85 86 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.24 +0.88 91 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.71 +0.85 93 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.20 +0.84 97 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.70 +0.84 102 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.20 +0.84 107 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.70 +0.84 112 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.19 +0.83 115 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.69 +0.83 119 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.19 +0.83 123 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.69 +0.83 127 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.19 +0.83 130 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.69 +0.83 134 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.19 +0.83 137 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.68 +0.82 138 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.18 +0.82 142 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 393 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 +0.03 45 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 545 0
29OCT26 19.50 P 0.00 0.00 0.00 0.14 +0.04 45 0 634 0
29OCT26 20.00 P 0.22 0.22 0.22 0.18 +0.04 44 3 782 +3
29OCT26 21.00 P 0.34 0.37 0.34 0.30 +0.07 44 60 1,534 +30
29OCT26 22.00 P 0.47 0.52 0.47 0.47 +0.09 44 61 1,610 +60
29OCT26 23.00 P 0.64 0.76 0.64 0.71 +0.14 45 50 6,522 +44
29OCT26 24.00 P 0.82 1.05 0.82 1.01 +0.18 45 104 1,393 +31
29OCT26 25.00 P 1.11 1.41 1.11 1.36 +0.24 44 600 3,005 +180
29OCT26 26.00 P 1.44 1.84 1.44 1.80 +0.30 45 172 4,763 +33
29OCT26 27.00 P 1.93 2.31 1.93 2.31 +0.35 45 185 2,662 +155
29OCT26 28.00 P 2.49 2.95 2.49 2.91 +0.42 45 61 3,063 +30
29OCT26 29.00 P 2.98 3.38 2.98 3.57 +0.46 46 122 2,837 +30
29OCT26 30.00 P 0.00 0.00 0.00 4.35 +0.57 47 0 175 0
29OCT26 31.00 P 0.00 0.00 0.00 5.05 +0.53 47 0 378 0
29OCT26 32.00 P 0.00 0.00 0.00 5.86 +0.58 47 0 537 0
29OCT26 33.00 P 0.00 0.00 0.00 6.71 +0.62 48 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 7.58 +0.65 48 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.47 +0.67 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.42 +0.72 50 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.35 +0.75 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.29 +0.76 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.25 +0.78 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.24 +0.82 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.22 +0.83 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.25 +0.85 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.24 +0.86 61 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.25 +0.88 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.24 +0.88 66 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.25 +0.89 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.22 +0.86 68 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.22 +0.86 70 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.22 +0.86 72 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.24 +0.88 76 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.72 +0.86 79 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.22 +0.86 84 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.71 +0.85 87 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.22 +0.86 92 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.71 +0.85 95 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.21 +0.85 98 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.71 +0.85 102 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.22 +0.86 106 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.72 +0.86 109 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.19 +0.83 109 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.69 +0.83 112 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 2 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 34 0
27NOV26 16.50 P 0.15 0.15 0.15 0.07 +0.03 48 1 1 +1
27NOV26 17.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 +0.04 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.18 +0.05 46 0 2 0
27NOV26 19.00 P 0.30 0.30 0.30 0.23 +0.06 46 104 105 +104
27NOV26 19.50 P 0.35 0.35 0.35 0.29 +0.08 46 100 100 +100
27NOV26 20.00 P 0.42 0.42 0.42 0.35 +0.08 46 190 220 +190
27NOV26 21.00 P 0.49 0.53 0.49 0.52 +0.11 46 105 386 +100
27NOV26 22.00 P 0.69 0.73 0.69 0.73 +0.14 46 71 298 +41
27NOV26 23.00 P 0.82 0.99 0.82 0.99 +0.16 45 41 155 +36
27NOV26 24.00 P 1.22 1.33 1.22 1.31 +0.21 45 339 520 +336
27NOV26 25.00 P 0.00 0.00 0.00 1.68 +0.25 45 0 512 0
27NOV26 26.00 P 2.13 2.13 2.11 2.11 +0.28 44 70 366 +70
27NOV26 27.00 P 2.39 2.67 2.39 2.65 +0.35 45 90 554 +60
27NOV26 28.00 P 2.85 3.23 2.85 3.24 +0.41 45 31 428 +1
27NOV26 29.00 P 0.00 0.00 0.00 3.89 +0.45 45 0 199 0
27NOV26 30.00 P 0.00 0.00 0.00 4.60 +0.52 46 0 0 0
27NOV26 31.00 P 5.15 5.15 5.15 5.34 +0.48 46 26 26 +26
27NOV26 32.00 P 0.00 0.00 0.00 6.13 +0.54 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.95 +0.60 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.79 +0.62 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.65 +0.63 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.54 +0.66 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.46 +0.69 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.38 +0.71 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.30 +0.71 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.26 +0.73 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.22 +0.75 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.25 +0.83 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.24 +0.85 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.25 +0.82 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.24 +0.83 58 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.25 +0.86 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.22 +0.84 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.22 +0.85 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.22 +0.86 65 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.24 +0.88 68 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.72 +0.86 70 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.22 +0.86 74 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.71 +0.85 77 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.22 +0.86 82 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.71 +0.85 85 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.21 +0.85 88 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.71 +0.85 91 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.22 +0.86 95 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.72 +0.86 98 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.19 +0.83 97 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.69 +0.83 100 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 43 0
30DEC26 15.00 P 0.16 0.16 0.16 0.05 +0.02 47 1 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.03 47 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.04 46 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.05 46 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.07 46 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.07 45 2 610 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.28 +0.09 45 0 710 0
30DEC26 19.00 P 0.42 0.42 0.42 0.33 +0.09 45 2 1,352 +2
30DEC26 19.50 P 0.46 0.46 0.46 0.41 +0.11 45 100 1,437 +100
30DEC26 20.00 P 0.47 0.55 0.47 0.49 +0.13 45 123 2,297 +122
30DEC26 21.00 P 0.59 0.59 0.59 0.69 +0.16 45 100 2,321 +100
30DEC26 22.00 P 0.00 0.00 0.00 0.94 +0.19 45 0 1,687 0
30DEC26 23.00 P 1.19 1.20 1.19 1.20 +0.18 44 151 17,449 -1
30DEC26 24.00 P 1.54 1.54 1.51 1.54 +0.21 44 104 7,318 +100
30DEC26 25.00 P 1.63 1.90 1.63 1.94 +0.26 44 53 11,437 +51
30DEC26 26.00 P 2.04 2.04 2.04 2.39 +0.30 43 45 3,321 +45
30DEC26 27.00 P 2.51 2.85 2.51 2.91 +0.34 44 242 3,653 -30
30DEC26 28.00 P 0.00 0.00 0.00 3.49 +0.39 44 0 6,351 0
30DEC26 29.00 P 0.00 0.00 0.00 4.14 +0.45 44 0 3,293 0
30DEC26 30.00 P 0.00 0.00 0.00 4.89 +0.54 45 0 10,059 0
30DEC26 31.00 P 0.00 0.00 0.00 5.58 +0.48 45 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 6.36 +0.59 46 0 7,830 0
30DEC26 33.00 P 0.00 0.00 0.00 7.14 +0.56 46 0 6,601 0
30DEC26 34.00 P 0.00 0.00 0.00 7.97 +0.60 46 0 1,152 0
30DEC26 35.00 P 9.44 9.44 8.79 8.80 +0.60 46 2 2,447 0
30DEC26 36.00 P 9.60 9.60 9.60 9.66 +0.67 46 1 7,085 +1
30DEC26 37.00 P 0.00 0.00 0.00 10.59 +0.67 47 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.49 +0.68 47 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 12.41 +0.70 47 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.34 +0.71 47 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 14.28 +0.72 47 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.25 +0.76 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.24 +0.80 49 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.25 +0.82 52 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.24 +0.83 53 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.25 +0.85 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.22 +0.83 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.22 +0.85 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.22 +0.85 59 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.24 +0.88 61 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.72 +0.86 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.22 +0.86 68 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.71 +0.85 70 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.22 +0.86 74 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.71 +0.85 77 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.21 +0.85 80 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.71 +0.85 82 0 0 0
30DEC26 70.00 P 42.89 43.15 42.89 43.22 +0.86 86 163 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.72 +0.86 89 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.19 +0.83 89 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.69 +0.83 91 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.19 +0.83 93 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 0.00 45 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 7,064 0
30MAR27 15.50 P 0.32 0.32 0.32 0.19 +0.01 45 100 353 +100
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.02 45 0 654 0
30MAR27 16.50 P 0.38 0.40 0.38 0.29 +0.03 45 20 913 0
30MAR27 17.00 P 0.44 0.45 0.44 0.35 +0.03 45 110 620 +100
30MAR27 17.50 P 0.00 0.00 0.00 0.41 +0.03 45 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 +0.05 45 0 4,604 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 +0.05 45 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.67 +0.07 45 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 +0.07 44 0 216 0
30MAR27 20.00 P 0.88 0.88 0.88 0.88 +0.07 44 1 3,209 0
30MAR27 21.00 P 1.08 1.13 1.08 1.14 +0.14 44 4 4,911 +1
30MAR27 22.00 P 0.00 0.00 0.00 1.41 +0.16 44 0 835 0
30MAR27 23.00 P 0.00 0.00 0.00 1.73 +0.18 43 0 4,489 0
30MAR27 24.00 P 0.00 0.00 0.00 2.11 +0.23 43 0 2,272 0
30MAR27 25.00 P 2.25 2.50 2.25 2.50 +0.23 42 102 2,875 +100
30MAR27 26.00 P 2.75 3.02 2.75 3.00 +0.29 42 125 8,263 +95
30MAR27 27.00 P 3.11 3.54 3.11 3.52 +0.33 42 156 7,845 +156
30MAR27 28.00 P 0.00 0.00 0.00 4.10 +0.36 42 0 3,150 0
30MAR27 29.00 P 0.00 0.00 0.00 4.73 +0.39 43 0 1,043 0
30MAR27 30.00 P 5.23 5.38 5.23 5.40 +0.45 43 25 3,761 -25
30MAR27 31.00 P 5.51 6.10 5.51 6.08 +0.44 43 56 1,887 0
30MAR27 32.00 P 6.22 6.77 6.21 6.75 +0.39 42 43 912 +43
30MAR27 33.00 P 0.00 0.00 0.00 7.63 +0.53 44 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 8.43 +0.55 44 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.25 +0.58 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.08 +0.59 45 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.94 +0.62 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.80 +0.62 45 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.69 +0.64 45 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.60 +0.67 45 0 39 0
30MAR27 41.00 P 0.00 0.00 0.00 14.50 +0.67 45 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.42 +0.69 45 0 165 0
30MAR27 43.00 P 0.00 0.00 0.00 16.34 +0.69 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.29 +0.72 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.24 +0.74 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.25 +0.80 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.22 +0.82 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.22 +0.85 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.22 +0.79 50 0 0 0
30MAR27 50.00 P 23.00 23.00 23.00 23.24 +0.83 52 1 1 +1
30MAR27 52.50 P 0.00 0.00 0.00 25.72 +0.85 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.22 +0.86 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.71 +0.85 59 0 0 0
30MAR27 60.00 P 33.00 33.00 33.00 33.22 +0.86 63 1 1 +1
30MAR27 62.50 P 0.00 0.00 0.00 35.71 +0.85 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.21 +0.85 67 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.71 +0.85 70 0 0 0
30MAR27 70.00 P 43.00 43.00 43.00 43.22 +0.86 72 1 1 +1
30MAR27 72.50 P 0.00 0.00 0.00 45.72 +0.86 75 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.19 +0.83 75 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.69 +0.83 77 0 0 0
29JUN27 9.50 P 0.12 0.12 0.12 0.01 0.00 43 1 61 +1
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 45 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 45 0 60 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 +0.02 44 0 30 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.23 +0.03 44 0 30 0
29JUN27 15.00 P 0.42 0.44 0.42 0.28 +0.03 44 20 20 +20
29JUN27 15.50 P 0.00 0.00 0.00 0.34 +0.05 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.40 +0.04 44 0 170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.06 44 0 6 0
29JUN27 17.00 P 0.65 0.65 0.65 0.56 +0.07 44 2 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.64 +0.07 44 0 580 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 +0.08 44 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.85 +0.09 44 0 200 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 +0.09 44 0 452 0
29JUN27 19.50 P 1.16 1.16 1.15 1.09 +0.11 44 6 483 +3
29JUN27 20.00 P 0.00 0.00 0.00 1.23 +0.13 44 0 434 0
29JUN27 21.00 P 0.00 0.00 0.00 1.52 +0.13 44 0 2,585 0
29JUN27 22.00 P 1.78 1.78 1.78 1.84 +0.16 43 3 313 +3
29JUN27 23.00 P 0.00 0.00 0.00 2.22 +0.21 43 0 334 0
29JUN27 24.00 P 0.00 0.00 0.00 2.59 +0.21 43 0 592 0
29JUN27 25.00 P 3.01 3.04 3.01 3.03 +0.25 42 100 484 +5
29JUN27 26.00 P 3.40 3.50 3.40 3.52 +0.29 42 2 3,115 0
29JUN27 27.00 P 3.74 3.79 3.74 4.05 +0.31 42 105 511 +10
29JUN27 28.00 P 0.00 0.00 0.00 4.62 +0.34 42 3,500 3,985 +2,723
29JUN27 29.00 P 5.20 5.20 5.20 5.26 +0.39 42 1 678 +1
29JUN27 30.00 P 0.00 0.00 0.00 5.93 +0.44 43 0 273 0
29JUN27 31.00 P 0.00 0.00 0.00 6.61 +0.46 43 0 687 0
29JUN27 32.00 P 0.00 0.00 0.00 7.35 +0.48 43 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 8.10 +0.51 43 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 8.88 +0.53 44 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.67 +0.53 44 0 164 0
29JUN27 36.00 P 0.00 0.00 0.00 10.48 +0.56 44 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.31 +0.58 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.15 +0.58 44 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.01 +0.60 44 0 150 0
29JUN27 40.00 P 0.00 0.00 0.00 13.84 +0.59 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.74 +0.62 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.64 +0.64 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.55 +0.66 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.47 +0.67 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.40 +0.71 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.32 +0.71 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.27 +0.73 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.23 +0.76 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.22 +0.79 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.24 +0.83 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.72 +0.81 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.22 +0.85 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.71 +0.85 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.22 +0.86 56 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.71 +0.85 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.21 +0.85 60 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.71 +0.85 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.22 +0.86 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.72 +0.86 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.19 +0.83 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.69 +0.83 69 0 0 0
TOTAL PUT 17,220 512,223 +6,678
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$ 18.810
28AUG26 10.00 C 0.00 0.00 0.00 8.83 +0.26 92 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 8.33 +0.34 81 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.82 +0.33 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.33 +0.34 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.83 +0.34 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.34 +0.34 70 0 0 0
28AUG26 13.00 C 6.50 6.50 6.50 5.84 +0.32 63 10 50 0
28AUG26 13.50 C 0.00 0.00 0.00 5.35 +0.31 64 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.82 +0.24 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.37 +0.39 59 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.85 +0.31 45 0 27 0
28AUG26 15.50 C 4.20 4.20 3.50 3.42 +0.32 56 2 26 0
28AUG26 16.00 C 0.00 0.00 0.00 3.07 +0.39 66 0 25 0
28AUG26 16.50 C 0.00 0.00 0.00 2.65 +0.27 64 0 15 0
28AUG26 17.00 C 2.40 2.40 2.20 2.28 +0.25 64 14 9 -7
28AUG26 17.50 C 0.00 0.00 0.00 1.94 +0.23 64 0 32 0
28AUG26 18.00 C 1.85 1.85 1.85 1.63 +0.21 64 1 95 0
28AUG26 18.50 C 0.00 0.00 0.00 1.34 +0.19 63 0 22 0
28AUG26 19.00 C 1.33 1.36 1.15 1.10 +0.12 63 34 202 +30
28AUG26 19.50 C 1.05 1.05 0.92 0.91 +0.12 64 3 16 0
28AUG26 20.00 C 0.94 1.01 0.85 0.75 +0.12 65 8 191 -3
28AUG26 21.00 C 0.66 0.74 0.66 0.47 +0.08 65 6 62 +5
28AUG26 22.00 C 0.44 0.44 0.44 0.29 +0.06 65 2 8 +2
28AUG26 23.00 C 0.26 0.26 0.26 0.17 +0.04 65 1 69 0
28AUG26 24.00 C 0.26 0.26 0.26 0.10 +0.02 65 1 98 0
28AUG26 25.00 C 0.20 0.20 0.13 0.06 +0.02 66 2 32 0
28AUG26 26.00 C 0.13 0.15 0.13 0.03 0.00 65 3 17 +2
28AUG26 27.00 C 0.00 0.00 0.00 0.02 0.00 67 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 10.36 +0.28 88 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.11 +0.31 84 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.87 +0.29 87 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.63 +0.33 89 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.37 +0.32 80 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.10 +0.30 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.86 +0.29 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.36 +0.31 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.86 +0.34 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.38 +0.35 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.83 +0.27 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.34 +0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.85 +0.27 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.43 +0.26 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.92 +0.24 45 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 4.51 +0.26 51 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.09 +0.22 52 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.67 +0.18 52 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.40 +0.35 58 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 3.05 +0.25 58 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 2.72 +0.31 58 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 2.41 +0.22 58 0 31 0
29SEP26 18.00 C 2.23 2.23 2.23 2.14 +0.16 58 1 29 -1
29SEP26 18.50 C 0.00 0.00 0.00 1.88 +0.24 58 0 38 0
29SEP26 19.00 C 2.00 2.00 1.86 1.63 +0.19 58 2 3 0
29SEP26 19.50 C 0.00 0.00 0.00 1.43 +0.16 58 0 62 0
29SEP26 20.00 C 0.00 0.00 0.00 1.26 +0.14 59 0 70 0
29SEP26 21.00 C 1.06 1.06 1.01 0.95 +0.11 59 2 50 -2
29SEP26 22.00 C 0.96 0.96 0.85 0.70 +0.09 59 2 580 -1
29SEP26 23.00 C 0.00 0.00 0.00 0.51 +0.07 59 0 127 0
29SEP26 24.00 C 0.48 0.48 0.48 0.36 +0.05 59 1 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 +0.04 59 0 506 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 +0.03 59 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.02 59 0 10 0
29SEP26 28.00 C 0.24 0.24 0.24 0.09 +0.02 59 1 2 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.01 59 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 58 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 59 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.86 +0.25 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.36 +0.29 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.92 +0.35 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.38 +0.20 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.87 +0.25 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.44 +0.30 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.94 +0.25 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.47 +0.23 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.07 +0.25 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.68 +0.19 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.31 +0.22 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.95 +0.26 53 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.62 +0.23 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.30 +0.16 54 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 3.00 +0.24 55 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 2.81 +0.27 58 0 12 0
29OCT26 18.00 C 2.50 2.50 2.50 2.54 +0.26 58 1 30 0
29OCT26 18.50 C 0.00 0.00 0.00 2.29 +0.22 58 0 1 0
29OCT26 19.00 C 2.14 2.14 2.14 2.02 +0.16 57 15 33 -13
29OCT26 19.50 C 1.95 1.95 1.80 1.83 +0.16 57 12 19 +12
29OCT26 20.00 C 1.86 1.86 1.61 1.66 +0.12 58 21 36 +20
29OCT26 21.00 C 0.00 0.00 0.00 1.30 +0.08 57 0 1 0
29OCT26 22.00 C 1.08 1.08 1.08 1.06 +0.10 58 15 18 +15
29OCT26 23.00 C 0.00 0.00 0.00 0.86 +0.11 59 0 4 0
29OCT26 24.00 C 0.78 0.78 0.78 0.67 +0.09 58 3 3 +2
29OCT26 25.00 C 0.00 0.00 0.00 0.52 - 58 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 0.41 - 59 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 6.95 +0.24 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.50 +0.26 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.09 +0.30 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.64 +0.26 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.31 +0.32 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.87 +0.22 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.51 +0.24 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.20 +0.29 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.86 +0.25 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.56 +0.24 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.27 +0.24 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.00 +0.22 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.75 +0.21 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.52 +0.19 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.30 +0.17 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.17 +0.23 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.97 +0.19 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.60 +0.10 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.34 +0.13 57 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 1.10 +0.12 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.92 - 57 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 0.75 - 57 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 0.61 - 57 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 8.88 +0.27 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.41 +0.33 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.94 +0.17 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.41 +0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.02 +0.26 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.59 +0.26 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.25 +0.34 50 0 0 0
30DEC26 13.50 C 6.39 6.39 6.39 5.77 +0.25 47 3 3 +3
30DEC26 14.00 C 0.00 0.00 0.00 5.41 +0.27 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.04 +0.25 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.75 +0.32 52 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 4.42 +0.29 52 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 4.10 +0.28 52 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.80 +0.26 53 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.51 +0.24 53 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 3.25 +0.23 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.00 +0.21 53 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 2.78 +0.21 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.56 +0.20 53 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 2.37 +0.20 54 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 +0.19 54 0 60 0
30DEC26 21.00 C 2.10 2.10 2.10 1.84 +0.13 54 15 23 0
30DEC26 22.00 C 0.00 0.00 0.00 1.55 +0.11 54 0 360 0
30DEC26 23.00 C 1.44 1.44 1.44 1.30 +0.06 54 15 39 +15
30DEC26 24.00 C 1.31 1.31 1.19 1.09 +0.05 54 2 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.94 +0.07 55 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.81 +0.09 56 0 47 0
30DEC26 27.00 C 0.88 0.88 0.88 0.68 +0.08 56 1 113 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.56 +0.06 56 0 3,514 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 +0.06 56 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.39 +0.05 56 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 +0.04 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 +0.04 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.03 55 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 +0.03 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.06 +0.32 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.61 +0.27 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.20 +0.30 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.76 +0.25 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.35 +0.24 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.01 +0.30 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.63 +0.29 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.27 +0.29 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.96 +0.29 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.63 +0.28 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.31 +0.28 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.01 +0.30 52 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 4.71 +0.28 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.44 +0.28 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.18 +0.26 53 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 3.93 +0.23 53 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 3.67 +0.22 52 0 28 0
30MAR27 18.50 C 0.00 0.00 0.00 3.45 +0.20 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.27 +0.19 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.08 +0.22 53 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 2.90 +0.22 53 0 11 0
30MAR27 21.00 C 0.00 0.00 0.00 2.57 +0.17 54 0 500 0
30MAR27 22.00 C 2.22 2.22 2.22 2.26 +0.16 54 1 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.00 +0.14 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.77 +0.19 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.55 +0.13 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.37 +0.10 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.19 +0.07 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.06 +0.08 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.95 +0.09 55 0 15 0
30MAR27 30.00 C 1.08 1.08 1.08 0.84 +0.09 55 1 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.73 +0.07 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.65 +0.08 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.57 +0.07 55 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.50 +0.06 54 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 9.24 +0.30 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.82 +0.28 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.41 +0.27 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 8.02 +0.26 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.68 +0.29 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.32 +0.26 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.01 +0.30 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.67 +0.29 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.34 +0.29 55 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 6.03 +0.31 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.72 +0.26 55 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 5.43 +0.29 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.16 +0.29 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.91 +0.29 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.60 +0.22 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.35 +0.23 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.13 +0.20 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.92 +0.18 54 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.71 +0.17 54 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 3.52 +0.17 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.37 +0.18 54 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 3.03 +0.17 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.70 +0.15 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.43 +0.13 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.18 +0.13 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.94 +0.10 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.75 +0.10 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.56 +0.10 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.40 +0.08 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.26 +0.08 53 0 16 0
TOTAL CALL 201 8,096 +81
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 66 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 24 0
28AUG26 14.50 P 0.06 0.06 0.06 0.06 -0.01 66 2 21 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 -0.03 62 0 15 0
28AUG26 15.50 P 0.11 0.11 0.11 0.14 -0.03 64 1 19 0
28AUG26 16.00 P 0.00 0.00 0.00 0.21 -0.05 64 0 27 0
28AUG26 16.50 P 0.21 0.28 0.21 0.30 -0.07 63 3 65 0
28AUG26 17.00 P 0.32 0.32 0.32 0.43 -0.08 63 1 65 +1
28AUG26 17.50 P 0.00 0.00 0.00 0.58 -0.11 63 0 7 0
28AUG26 18.00 P 0.00 0.00 0.00 0.77 -0.15 63 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 1.00 -0.19 63 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 1.29 -0.20 65 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 1.57 -0.25 64 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.89 -0.22 64 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 2.62 -0.34 64 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 3.54 -0.30 72 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.45 -0.18 76 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.21 -0.41 55 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.23 -0.32 67 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.19 -0.38 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.19 -0.37 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.20 -0.35 77 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.21 -0.32 88 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.25 -0.31 106 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 60 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 59 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.01 59 0 18 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.01 60 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.02 57 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.02 58 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.03 58 0 6 0
29SEP26 15.00 P 0.23 0.27 0.23 0.29 -0.05 58 17 536 +16
29SEP26 15.50 P 0.32 0.32 0.32 0.39 -0.06 57 1 65 0
29SEP26 16.00 P 0.00 0.00 0.00 0.51 -0.07 57 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 0.66 -0.09 58 0 50 0
29SEP26 17.00 P 0.68 0.72 0.68 0.83 -0.09 58 3 35 +2
29SEP26 17.50 P 1.01 1.01 1.01 1.02 -0.14 58 1 46 0
29SEP26 18.00 P 0.00 0.00 0.00 1.25 -0.16 58 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.50 -0.19 58 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 1.77 -0.21 59 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.11 -0.18 60 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.42 -0.18 60 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.13 -0.19 61 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 3.91 -0.20 63 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.75 -0.22 65 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.63 -0.21 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.56 -0.18 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.51 -0.24 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.49 -0.16 78 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.36 -0.31 74 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.30 -0.25 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.29 -0.30 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.33 -0.22 84 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.28 -0.26 83 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.20 -0.33 72 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.24 -0.29 85 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 0.00 59 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.09 -0.01 58 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.13 -0.01 58 0 6 0
29OCT26 13.00 P 0.17 0.17 0.17 0.18 -0.01 58 1 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.24 -0.02 58 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.31 -0.03 57 0 31 0
29OCT26 14.50 P 0.39 0.39 0.39 0.41 -0.04 57 4 41 0
29OCT26 15.00 P 0.46 0.46 0.46 0.51 -0.05 57 3 27 +3
29OCT26 15.50 P 0.00 0.00 0.00 0.64 -0.06 57 0 25 0
29OCT26 16.00 P 0.00 0.00 0.00 0.80 -0.06 57 0 12 0
29OCT26 16.50 P 0.89 0.89 0.89 0.96 -0.09 57 5 16 -5
29OCT26 17.00 P 1.09 1.09 1.09 1.16 -0.10 57 5 15 0
29OCT26 17.50 P 1.30 1.30 1.30 1.38 -0.12 58 5 16 +5
29OCT26 18.00 P 1.50 1.53 1.50 1.63 -0.13 58 20 39 +20
29OCT26 18.50 P 1.81 1.82 1.78 1.90 -0.14 59 45 41 +15
29OCT26 19.00 P 2.10 2.13 2.10 2.17 -0.11 59 30 30 +30
29OCT26 19.50 P 2.54 2.54 2.54 2.43 -0.15 58 15 15 +15
29OCT26 20.00 P 0.00 0.00 0.00 2.81 -0.16 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.50 -0.19 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.25 -0.21 62 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.05 -0.22 63 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.88 -0.20 64 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.73 - 64 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 7.66 - 66 0 0 -
27NOV26 12.00 P 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 -0.02 57 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.28 -0.02 57 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.36 -0.03 56 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.45 -0.04 56 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.57 -0.04 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.70 -0.05 56 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.86 -0.07 57 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.03 -0.08 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.22 -0.09 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.43 -0.10 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.65 -0.12 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.90 -0.13 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.17 -0.15 58 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 2.46 -0.11 58 0 41 0
27NOV26 19.50 P 0.00 0.00 0.00 2.74 -0.14 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.05 -0.17 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.73 -0.21 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.50 -0.19 60 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.28 -0.20 61 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.10 - 62 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 6.96 - 63 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 7.80 - 63 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 56 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.01 55 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.02 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.01 56 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.01 56 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 -0.02 55 0 304 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 -0.04 55 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 -0.04 54 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 -0.05 55 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.86 -0.10 55 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.02 -0.11 55 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 1.21 -0.11 55 0 61 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 -0.13 55 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 -0.14 55 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.15 56 0 31 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 -0.16 56 0 564 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 -0.15 56 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 2.69 -0.10 56 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 2.92 -0.24 55 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.22 -0.26 55 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 3.94 -0.20 56 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.66 -0.22 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.41 -0.28 57 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.28 -0.22 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.08 -0.25 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.93 -0.27 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.81 -0.25 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.73 -0.29 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.64 -0.30 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.53 -0.36 62 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.51 -0.31 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.45 -0.32 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.45 -0.24 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.40 -0.26 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.03 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 -0.01 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.57 -0.03 54 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 -0.03 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 -0.04 54 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.95 -0.04 53 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.10 -0.06 53 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.30 -0.10 54 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.49 -0.10 54 0 35 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 -0.12 54 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 1.91 -0.13 54 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.16 -0.13 54 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.40 -0.15 54 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.66 -0.16 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.94 -0.16 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.24 -0.16 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.53 -0.08 54 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 3.77 -0.15 53 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 4.49 -0.21 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.23 -0.15 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.95 -0.18 56 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.72 -0.22 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.52 -0.21 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.35 -0.24 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.19 -0.26 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.06 -0.27 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.93 -0.27 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.82 -0.30 58 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.73 -0.30 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.65 -0.31 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.57 -0.32 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.51 -0.32 60 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 -0.03 53 0 21 0
29JUN27 10.50 P 0.45 0.45 0.45 0.44 -0.03 53 3 0 -3
29JUN27 11.00 P 0.00 0.00 0.00 0.53 -0.05 53 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.63 -0.03 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.75 -0.04 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.88 -0.05 53 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.02 -0.05 52 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.18 -0.06 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.34 -0.08 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.52 -0.08 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.73 -0.08 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.94 -0.10 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.16 -0.10 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.42 -0.13 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.68 -0.13 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.94 -0.07 52 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 3.21 -0.11 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.50 -0.06 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.78 -0.12 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.06 -0.14 52 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.41 -0.12 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.94 -0.17 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.72 -0.17 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.43 -0.19 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.18 -0.20 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.95 -0.22 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.76 -0.22 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.57 -0.24 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.41 -0.22 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.27 -0.22 53 0 0 0
TOTAL PUT 165 5,062 +99
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$ 3.455
28AUG26 2.20 C 0.00 0.00 0.00 1.26 -0.03 74 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.16 -0.03 66 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.06 -0.03 59 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.96 -0.03 51 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.12 -0.02 25 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 90 0
28AUG26 3.60 C 0.03 0.03 0.03 0.04 0.00 27 2 34 +2
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.01 27 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 -0.03 23 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.01 26 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.14 -0.01 24 0 35 0
29SEP26 3.50 C 0.09 0.09 0.09 0.09 0.00 24 100 100 +99
29SEP26 3.60 C 0.00 0.00 0.00 0.06 +0.01 26 0 120 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 0.00 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 -0.03 23 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 -0.03 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.03 25 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 -0.03 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.02 25 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 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 28 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 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.03 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 -0.01 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 0.00 25 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.07 -0.04 35 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 -0.04 35 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 -0.03 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 -0.03 28 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
TOTAL CALL 102 1,846 +101
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 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 54 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 39 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 +0.01 31 0 140 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 271 0
28AUG26 3.40 P 0.07 0.07 0.07 0.06 +0.01 25 10 80 +10
28AUG26 3.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.18 +0.02 27 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.27 +0.03 31 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.56 +0.03 45 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.66 +0.03 51 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.77 +0.03 63 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.87 +0.03 68 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.97 +0.03 73 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.07 +0.03 78 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.18 +0.04 89 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 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 33 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 24 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.02 23 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.02 22 0 41 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.03 23 0 73 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 +0.04 23 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.31 +0.03 19 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.03 19 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 +0.03 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 +0.03 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.67 +0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 +0.03 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.54 +0.03 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.01 25 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 +0.01 24 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 +0.02 24 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 +0.02 23 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.42 +0.03 23 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 +0.03 19 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.34 +0.01 21 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.50 +0.02 17 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.25 +0.03 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 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 26 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.01 24 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.02 24 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.01 23 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.02 24 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 +0.02 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.03 21 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 +0.02 18 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 +0.03 0 0 94 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 +0.03 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.01 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 +0.03 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.03 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 +0.03 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 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 0.04 +0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 +0.02 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 +0.02 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.90 +0.02 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
TOTAL PUT 10 2,758 +10
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$ 32.340
28AUG26 21.00 C 0.00 0.00 0.00 11.38 +0.14 68 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.38 +0.14 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.38 +0.14 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.38 +0.14 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.38 +0.14 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.38 +0.13 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.39 +0.14 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.39 +0.14 24 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.40 +0.14 22 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.43 +0.12 20 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.56 +0.14 21 0 360 0
28AUG26 32.00 C 0.58 0.77 0.58 0.83 +0.01 20 8 665 +8
28AUG26 33.00 C 0.25 0.25 0.24 0.38 +0.02 20 4 475 +2
28AUG26 34.00 C 0.00 0.00 0.00 0.15 0.00 21 0 412 0
28AUG26 35.00 C 0.05 0.05 0.05 0.05 0.00 21 8 612 +8
28AUG26 36.00 C 0.00 0.00 0.00 0.02 0.00 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 45 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 13.87 +0.14 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.37 +0.14 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.87 +0.14 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.37 +0.13 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.38 +0.14 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.38 +0.14 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.38 +0.14 41 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.38 +0.14 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.38 +0.14 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.38 +0.13 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.39 +0.14 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.39 +0.14 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.41 +0.13 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.49 +0.11 20 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.64 +0.04 19 0 203 0
29SEP26 32.00 C 0.00 0.00 0.00 1.03 0.00 19 0 188 0
29SEP26 33.00 C 0.46 0.58 0.46 0.60 +0.01 19 38 198 +8
29SEP26 34.00 C 0.23 0.23 0.23 0.35 +0.02 20 100 562 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 636 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 149 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 20 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 21 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 11.38 +0.14 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.38 +0.14 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.38 +0.14 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.38 +0.14 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.38 +0.14 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.38 +0.13 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.39 +0.14 21 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.40 +0.14 20 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.45 +0.13 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.58 +0.10 19 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 1.83 +0.04 19 0 129 0
29OCT26 32.00 C 1.09 1.09 1.09 1.25 +0.02 19 15 143 0
29OCT26 33.00 C 0.65 0.65 0.65 0.83 +0.06 19 15 314 +15
29OCT26 34.00 C 0.00 0.00 0.00 0.54 +0.02 19 0 212 0
29OCT26 35.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 250 0
29OCT26 36.00 C 0.00 0.00 0.00 0.18 0.00 19 0 321 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 0.00 19 0 2 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 0.00 19 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 9.38 +0.14 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.38 +0.14 26 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.38 +0.14 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.38 +0.13 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.39 +0.14 19 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.42 +0.13 19 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.51 +0.11 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.71 +0.09 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.00 +0.06 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.44 +0.04 18 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 1.02 +0.04 19 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.47 +0.02 19 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.10 0.00 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 19 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 11.38 +0.14 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.38 +0.14 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.38 +0.14 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.38 +0.14 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.38 +0.14 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.39 +0.14 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.41 +0.13 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.49 +0.13 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.65 +0.11 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.90 +0.09 19 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 2.25 +0.09 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.68 +0.05 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.23 +0.03 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 +0.04 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.64 +0.03 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 +0.02 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 +0.01 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 0.05 +0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 11.38 +0.14 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.38 +0.14 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.38 +0.09 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.41 +0.08 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.38 -0.01 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.48 +0.01 16 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.59 +0.04 17 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.85 +0.13 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.08 +0.12 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.38 +0.11 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.76 +0.10 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.22 +0.05 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.75 +0.04 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.38 +0.04 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.08 +0.06 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.82 +0.05 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.61 +0.04 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.45 +0.03 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.33 +0.03 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 0.00 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 11.48 +0.14 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.52 +0.13 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.58 +0.13 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.65 +0.13 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.64 0.00 16 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.73 +0.04 16 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.88 +0.03 17 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.20 +0.13 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.44 +0.09 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.80 +0.08 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.22 +0.07 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 2.70 +0.06 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.25 +0.06 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.86 +0.05 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.52 +0.04 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.23 +0.03 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.99 +0.03 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.79 +0.02 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.63 +0.02 19 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
29JUN27 41.00 C 0.40 0.40 0.40 0.41 +0.01 20 8 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
TOTAL CALL 196 10,140 +41
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
28AUG26 28.00 P 0.03 0.03 0.03 0.01 0.00 25 20 254 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 174 0
28AUG26 30.00 P 0.16 0.16 0.16 0.09 -0.03 21 4 1,078 0
28AUG26 31.00 P 0.43 0.47 0.32 0.28 -0.05 21 74 1,605 -40
28AUG26 32.00 P 0.00 0.00 0.00 0.69 -0.06 21 0 985 0
28AUG26 33.00 P 0.00 0.00 0.00 1.30 -0.13 21 0 603 0
28AUG26 34.00 P 0.00 0.00 0.00 2.12 -0.13 21 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.05 -0.14 21 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.02 -0.14 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.02 -0.14 23 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.02 -0.28 28 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.17 -0.13 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.17 -0.12 61 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.20 -0.09 68 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.20 -0.10 73 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.20 -0.10 78 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.16 -0.14 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 54 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 49 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 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 160 0
29SEP26 29.00 P 0.17 0.17 0.17 0.12 -0.02 20 20 241 +20
29SEP26 30.00 P 0.27 0.38 0.27 0.28 -0.02 20 245 648 +151
29SEP26 31.00 P 0.00 0.00 0.00 0.54 -0.05 20 0 566 0
29SEP26 32.00 P 1.01 1.01 1.01 1.01 -0.02 21 14 404 0
29SEP26 33.00 P 0.00 0.00 0.00 1.57 -0.10 20 0 163 0
29SEP26 34.00 P 0.00 0.00 0.00 2.30 -0.12 20 0 196 0
29SEP26 35.00 P 0.00 0.00 0.00 3.15 -0.12 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.07 -0.13 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.19 +0.02 30 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.20 -0.10 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.17 -0.13 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.17 -0.12 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.28 -0.01 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.29 -0.01 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.20 -0.10 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.16 -0.14 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.28 0.00 62 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.13 -0.13 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.26 0.00 67 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.05 0.05 0.05 0.01 0.00 22 4 8 +4
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 51 0
29OCT26 28.00 P 0.14 0.14 0.14 0.10 -0.01 20 10 176 +10
29OCT26 29.00 P 0.31 0.31 0.28 0.21 -0.02 19 65 195 +45
29OCT26 30.00 P 0.00 0.00 0.00 0.41 -0.05 19 0 217 0
29OCT26 31.00 P 0.00 0.00 0.00 0.71 -0.07 19 0 302 0
29OCT26 32.00 P 1.34 1.34 1.34 1.15 -0.09 19 2 185 +2
29OCT26 33.00 P 0.00 0.00 0.00 1.76 -0.08 20 0 272 0
29OCT26 34.00 P 0.00 0.00 0.00 2.49 -0.09 20 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 3.23 -0.13 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 4.12 -0.13 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.19 0.00 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.21 -0.09 29 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.23 -0.07 33 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.21 -0.08 35 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.28 -0.01 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.29 -0.01 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 11 0
27NOV26 27.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 6 0
27NOV26 30.00 P 0.00 0.00 0.00 0.53 -0.05 19 0 1 0
27NOV26 31.00 P 1.04 1.04 1.04 0.86 -0.06 19 1 8 +1
27NOV26 32.00 P 0.00 0.00 0.00 1.31 -0.08 19 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.89 -0.08 19 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.60 -0.09 20 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.31 -0.12 19 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.16 -0.13 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.19 -0.02 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.22 -0.09 26 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.23 -0.07 30 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.21 -0.08 32 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.28 -0.01 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.29 -0.01 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 0.00 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 0.00 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 -0.02 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 -0.03 19 0 178 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 -0.06 19 0 57 0
30DEC26 31.00 P 0.00 0.00 0.00 0.99 -0.04 19 0 161 0
30DEC26 32.00 P 0.00 0.00 0.00 1.44 -0.05 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 2.02 -0.06 19 0 57 0
30DEC26 34.00 P 0.00 0.00 0.00 2.65 -0.10 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.40 -0.11 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.23 -0.12 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.19 -0.06 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.24 -0.07 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.24 -0.06 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.26 -0.03 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.28 -0.01 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.29 -0.01 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.20 -0.10 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.16 -0.14 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.28 0.00 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.13 -0.13 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.26 0.00 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.42 -0.02 19 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.65 -0.02 19 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.91 -0.05 19 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.26 -0.08 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.74 -0.04 19 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.30 -0.03 19 0 72 0
30MAR27 34.00 P 0.00 0.00 0.00 2.92 -0.08 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.62 -0.09 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.40 -0.10 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.24 -0.11 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.32 -0.05 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.28 -0.02 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.28 -0.01 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.28 -0.01 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.29 -0.01 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.20 -0.10 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.16 -0.14 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.28 0.00 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.13 -0.13 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
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 0.12 -0.01 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.47 -0.03 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.68 -0.04 20 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 0.96 -0.04 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.29 -0.06 20 0 52 0
29JUN27 31.00 P 2.05 2.05 2.05 1.70 -0.07 20 4 11 +4
29JUN27 32.00 P 0.00 0.00 0.00 2.18 -0.08 20 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 2.73 -0.09 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.36 -0.09 20 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.05 -0.10 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.79 +0.02 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.60 -0.13 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.47 -0.13 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.38 -0.14 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.33 -0.14 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.32 -0.10 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.30 -0.05 27 0 0 0
TOTAL PUT 463 12,121 +197
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$ 4.065
28AUG26 2.70 C 0.00 0.00 0.00 1.37 +0.03 57 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.27 +0.03 46 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.99 +0.03 74 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.90 +0.04 74 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.77 +0.01 0 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.71 +0.03 65 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.61 +0.01 57 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.54 +0.03 62 0 8 0
28AUG26 3.70 C 0.41 0.43 0.41 0.46 +0.02 60 7 9 +3
28AUG26 3.80 C 0.00 0.00 0.00 0.40 +0.02 62 0 6 0
28AUG26 3.90 C 0.32 0.32 0.32 0.34 +0.01 62 6 66 0
28AUG26 4.00 C 0.27 0.27 0.27 0.28 +0.01 61 1 148 -1
28AUG26 4.10 C 0.00 0.00 0.00 0.25 +0.02 66 0 113 0
28AUG26 4.20 C 0.20 0.20 0.20 0.21 +0.02 66 10 196 +10
28AUG26 4.30 C 0.00 0.00 0.00 0.17 +0.01 65 0 49 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 +0.01 66 0 57 0
28AUG26 4.50 C 0.12 0.12 0.12 0.11 0.00 64 10 77 +10
28AUG26 4.60 C 0.00 0.00 0.00 0.09 0.00 65 0 202 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 +0.01 68 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 +0.01 66 0 82 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 +0.01 67 0 200 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 +0.01 68 0 274 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 66 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 0.00 0.00 0.00 0.01 0.00 74 0 69 0
28AUG26 6.00 C 0.02 0.02 0.02 0.01 0.00 81 5 54 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 132 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 +0.03 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 +0.04 59 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 +0.04 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 +0.03 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 +0.02 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.78 +0.03 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 +0.02 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.64 +0.02 59 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 -0.02 60 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 +0.02 62 0 22 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 +0.01 61 0 17 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 +0.02 62 0 86 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 +0.02 63 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 +0.01 64 0 1 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 +0.01 65 0 5 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.01 64 0 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 +0.01 65 0 28 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 +0.01 64 0 145 0
29SEP26 4.70 C 0.23 0.23 0.23 0.19 0.00 64 15 85 +15
29SEP26 4.80 C 0.00 0.00 0.00 0.17 +0.01 64 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 +0.01 64 0 119 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 0.00 64 0 172 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 +0.01 66 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 +0.01 65 0 577 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 0.00 66 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.01 67 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 68 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 67 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 0.00 0.00 0.00 0.01 0.00 71 0 584 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 1.41 +0.02 57 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.32 +0.03 57 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.23 +0.02 56 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.15 +0.04 58 0 0 0
29OCT26 3.10 C 1.05 1.05 1.05 1.05 +0.02 53 1 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.98 +0.03 55 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.91 +0.03 57 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.84 +0.02 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.77 +0.02 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.71 +0.02 57 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.66 +0.02 59 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.60 +0.01 58 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.55 +0.01 59 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.51 +0.02 60 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.48 +0.03 62 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.44 +0.02 62 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.41 +0.02 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.37 +0.01 63 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.34 +0.02 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.30 +0.01 62 0 185 0
29OCT26 4.70 C 0.00 0.00 0.00 0.27 0.00 62 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.25 +0.01 62 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.22 0.00 62 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.20 0.00 62 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.16 +0.01 63 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.12 0.00 62 0 9 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 0.00 62 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 0.00 62 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 60 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 59 0 10 0
27NOV26 2.80 C 0.00 0.00 0.00 1.34 +0.03 54 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.25 +0.03 52 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.18 +0.03 55 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.10 +0.01 55 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.03 +0.02 56 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.96 +0.01 56 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.90 +0.02 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.84 +0.02 58 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.78 +0.02 58 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.72 +0.01 58 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.68 +0.01 59 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 +0.02 59 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.58 +0.01 59 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.55 +0.02 61 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.51 +0.02 61 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.48 +0.02 62 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.45 +0.02 62 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.41 +0.01 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.38 +0.01 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.35 +0.01 62 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.32 0.00 62 0 37 0
27NOV26 4.90 C 0.00 0.00 0.00 0.30 - 62 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 1.45 +0.03 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 0.00 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 +0.03 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.21 +0.02 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.14 +0.02 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.07 +0.02 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.00 +0.01 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 +0.01 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 +0.02 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 +0.01 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 +0.01 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 +0.01 56 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 +0.02 58 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 +0.02 58 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 +0.02 59 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 +0.02 59 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 +0.02 60 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.50 +0.01 59 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 +0.01 60 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 0.00 59 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 0.00 59 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 -0.01 59 0 99 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 0.00 59 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 0.00 59 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 0.00 59 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 0.00 59 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.01 59 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 0.00 59 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 58 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.01 58 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 60 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 59 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 59 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 60 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 59 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 58 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 1.52 +0.02 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.45 +0.02 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.38 +0.01 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.31 +0.01 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.26 +0.03 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.18 +0.02 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.12 +0.02 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.06 +0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.01 +0.02 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 +0.01 53 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 +0.02 54 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 +0.02 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.02 55 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 +0.02 55 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 +0.02 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.71 +0.02 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.67 +0.01 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.64 +0.02 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 +0.02 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 +0.02 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 0.00 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 0.00 57 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 0.00 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 +0.01 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.41 +0.01 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.35 0.00 57 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 +0.01 57 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 +0.01 57 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 0.00 57 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 0.00 57 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 0.00 56 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 0.00 57 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 0.00 56 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 0.00 57 0 109 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 0.00 57 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 57 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 57 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 57 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 56 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 56 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.57 +0.01 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.50 +0.02 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.43 +0.02 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.36 +0.01 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.31 +0.02 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.25 +0.02 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.19 +0.02 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.13 +0.02 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.07 +0.02 58 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 +0.02 59 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.97 +0.02 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.92 +0.02 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.88 +0.02 58 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 +0.02 58 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.79 +0.02 58 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.75 +0.02 58 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.71 +0.01 57 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.68 +0.02 58 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.64 +0.01 57 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.61 +0.01 57 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.58 +0.01 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 +0.01 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.52 +0.01 57 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.50 +0.01 57 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 +0.01 57 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 +0.01 57 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 +0.01 57 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.30 0.00 57 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 +0.01 57 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 0.00 56 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 +0.01 57 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 0.00 56 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 0.00 56 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 +0.01 57 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 0.00 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.01 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.01 57 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 56 0 218 0
TOTAL CALL 55 29,270 +37
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 172 0
28AUG26 3.20 P 0.02 0.02 0.01 0.01 -0.01 58 85 224 +29
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 67 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 -0.01 65 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 0.00 66 0 337 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 -0.01 62 0 204 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 -0.01 63 0 212 0
28AUG26 3.80 P 0.13 0.13 0.13 0.13 -0.02 62 5 94 +5
28AUG26 3.90 P 0.18 0.18 0.18 0.17 -0.02 63 10 103 +10
28AUG26 4.00 P 0.23 0.25 0.23 0.22 -0.02 64 40 417 +40
28AUG26 4.10 P 0.00 0.00 0.00 0.27 -0.03 63 0 55 0
28AUG26 4.20 P 0.00 0.00 0.00 0.34 -0.02 67 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.40 -0.02 66 0 234 0
28AUG26 4.40 P 0.00 0.00 0.00 0.48 -0.02 69 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.55 -0.03 68 0 1,196 0
28AUG26 4.60 P 0.00 0.00 0.00 0.63 -0.03 69 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.72 -0.02 72 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.81 -0.02 74 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 0.90 -0.02 76 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.99 -0.03 77 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.23 -0.03 85 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.48 -0.03 95 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 1.74 0.00 110 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.94 -0.06 81 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.20 -0.06 101 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.46 -0.03 117 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.72 -0.02 131 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.96 -0.04 131 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.20 -0.03 128 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.45 -0.04 133 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.70 -0.02 139 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.96 -0.01 155 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.21 -0.02 161 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.45 -0.03 155 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.70 -0.03 160 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 62 0 21 0
29SEP26 3.10 P 0.05 0.05 0.05 0.05 -0.01 61 1 75 +1
29SEP26 3.20 P 0.07 0.07 0.07 0.07 0.00 62 1 106 +1
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.01 62 0 583 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 0.00 63 0 66 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 -0.01 61 0 60 0
29SEP26 3.60 P 0.17 0.17 0.17 0.18 -0.01 63 5 116 +5
29SEP26 3.70 P 0.00 0.00 0.00 0.21 -0.01 62 0 22 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 -0.02 62 0 30 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 -0.02 62 0 31 0
29SEP26 4.00 P 0.36 0.36 0.36 0.35 -0.02 62 5 181 -5
29SEP26 4.10 P 0.00 0.00 0.00 0.41 -0.02 64 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 -0.03 64 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 -0.02 66 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.61 -0.02 66 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.68 -0.02 67 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.76 -0.02 68 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.83 -0.02 68 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.91 -0.02 68 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 0.99 -0.02 69 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 -0.02 70 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.30 -0.02 73 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.53 -0.02 76 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.76 -0.03 78 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.01 -0.03 85 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.24 -0.05 84 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 -0.03 93 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.72 -0.05 87 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 -0.04 92 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 -0.03 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.46 -0.05 96 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.70 -0.04 94 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.96 -0.03 103 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.21 -0.03 107 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.46 -0.03 111 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.71 -0.03 114 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.94 -0.05 102 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.19 -0.05 105 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 0.00 62 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 0.00 61 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.09 -0.01 59 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.12 0.00 61 0 1,030 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 -0.01 60 0 20 0
29OCT26 3.40 P 0.00 0.00 0.00 0.17 -0.01 60 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 -0.01 59 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.24 -0.01 60 0 71 0
29OCT26 3.70 P 0.00 0.00 0.00 0.28 -0.01 60 0 33 0
29OCT26 3.80 P 0.00 0.00 0.00 0.32 -0.02 60 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.37 -0.02 60 0 60 0
29OCT26 4.00 P 0.00 0.00 0.00 0.42 -0.03 60 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.48 -0.03 61 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.54 -0.04 61 0 11 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 -0.03 62 0 24 0
29OCT26 4.40 P 0.00 0.00 0.00 0.69 -0.01 64 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.76 -0.02 65 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.83 -0.02 65 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.90 -0.02 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.98 -0.02 65 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.06 -0.02 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.14 -0.02 66 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.35 -0.02 68 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.57 -0.03 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.80 -0.03 72 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.04 -0.02 75 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.28 -0.03 78 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.52 -0.03 81 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.75 -0.04 80 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.01 -0.03 87 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.23 -0.04 83 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.48 -0.03 86 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 -0.01 60 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.16 -0.01 60 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.19 -0.01 60 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.22 -0.02 59 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 -0.01 60 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.30 -0.01 60 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 -0.01 59 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.38 -0.02 59 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.43 -0.03 59 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.49 -0.02 60 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.55 -0.03 61 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.59 -0.05 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.68 -0.03 62 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.76 -0.02 64 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.83 -0.02 64 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.89 -0.03 63 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.97 -0.02 64 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.04 -0.03 64 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.12 - 65 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 56 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 58 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.01 58 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 -0.02 57 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 -0.02 57 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 -0.02 57 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 -0.02 57 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 -0.02 57 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.02 57 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 0.00 60 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 -0.01 59 0 638 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 -0.03 58 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 -0.04 58 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 -0.03 59 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 -0.04 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 -0.04 60 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.86 -0.04 60 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 -0.03 61 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 -0.03 61 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 -0.04 61 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.16 -0.03 62 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.24 -0.03 62 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.44 -0.03 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.65 -0.03 64 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 -0.03 65 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.09 -0.04 66 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.33 -0.03 69 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.56 -0.04 70 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.80 -0.03 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.05 -0.02 75 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.28 -0.03 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.52 -0.02 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.76 -0.02 78 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.99 -0.04 77 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.23 -0.04 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.47 -0.03 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.71 -0.04 76 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.95 -0.05 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.20 -0.05 77 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 -0.02 55 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.01 55 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.01 55 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 -0.02 55 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 -0.01 55 0 4 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 -0.02 55 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 -0.02 55 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.02 55 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 -0.03 55 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 -0.03 55 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 -0.03 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.77 -0.03 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 -0.04 56 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.90 -0.04 56 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.97 -0.04 57 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.06 -0.02 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.13 -0.03 59 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.20 -0.03 59 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 -0.03 59 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.35 -0.03 59 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 1.55 -0.02 60 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 -0.03 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.96 -0.03 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.18 -0.03 62 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.40 -0.03 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.63 -0.03 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.85 -0.04 64 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.08 -0.04 65 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.31 -0.03 66 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.53 -0.05 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.79 -0.02 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.01 -0.03 66 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.25 -0.03 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.50 -0.02 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.74 -0.02 70 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.96 -0.04 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.22 -0.04 69 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 +0.01 57 0 75 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.01 55 0 2 0
29JUN27 3.00 P 0.33 0.33 0.33 0.36 -0.01 55 5 34 +5
29JUN27 3.10 P 0.00 0.00 0.00 0.40 -0.01 55 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 -0.01 55 0 4 0
29JUN27 3.40 P 0.50 0.50 0.50 0.54 -0.01 55 10 10 +10
29JUN27 3.50 P 0.55 0.55 0.55 0.59 -0.01 55 10 11 +10
29JUN27 3.60 P 0.00 0.00 0.00 0.64 -0.02 54 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.70 -0.01 55 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.75 -0.02 54 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.81 -0.02 54 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 -0.02 54 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 -0.02 54 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 -0.02 54 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.06 -0.02 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 -0.01 54 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.19 -0.02 53 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 -0.02 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.33 -0.02 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.40 -0.02 53 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.48 -0.02 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.55 -0.02 53 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.74 -0.03 52 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.94 -0.04 52 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.15 -0.03 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.37 -0.03 53 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.58 -0.03 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.80 -0.04 52 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.01 -0.04 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.24 -0.03 51 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.46 -0.04 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.69 -0.03 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.92 -0.04 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.15 -0.03 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.38 -0.03 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.61 -0.03 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.84 -0.03 40 0 1 0
TOTAL PUT 177 17,910 +111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 47.960
28AUG26 34.00 C 0.00 0.00 0.00 14.02 -1.10 33 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.02 -1.10 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.02 -1.11 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.03 -1.10 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.00 -1.13 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.04 -1.10 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.06 -1.09 36 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 7.10 -1.08 37 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 6.16 -1.06 37 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 5.26 -1.03 37 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 4.40 -0.99 36 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 3.62 -0.93 36 0 178 0
28AUG26 46.00 C 0.00 0.00 0.00 2.91 -0.86 36 0 402 0
28AUG26 47.00 C 0.00 0.00 0.00 2.22 -0.85 35 0 329 0
28AUG26 48.00 C 1.68 1.68 1.68 1.73 -0.64 36 1 225 0
28AUG26 49.00 C 0.00 0.00 0.00 1.30 -0.58 36 0 228 0
28AUG26 50.00 C 0.00 0.00 0.00 0.93 -0.48 36 0 161 0
28AUG26 52.50 C 0.00 0.00 0.00 0.41 -0.27 37 0 278 0
28AUG26 55.00 C 0.25 0.25 0.25 0.14 -0.14 36 20 161 -20
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.05 37 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.11 -1.11 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.15 -1.08 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.05 -1.09 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.07 -1.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.27 -0.86 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.17 -0.98 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.21 -0.97 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.45 -0.96 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.59 -1.03 38 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 6.77 -1.04 38 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 6.00 -1.01 38 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 5.27 -0.98 38 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 4.59 -0.94 38 0 114 0
29SEP26 46.00 C 0.00 0.00 0.00 3.97 -0.90 38 0 170 0
29SEP26 47.00 C 0.00 0.00 0.00 3.31 -1.07 37 0 163 0
29SEP26 48.00 C 2.85 2.85 2.85 2.88 -0.83 38 15 125 +15
29SEP26 49.00 C 2.70 2.70 2.59 2.44 -0.78 38 11 237 -1
29SEP26 50.00 C 2.02 2.02 2.02 2.06 -0.59 38 1 184 +1
29SEP26 52.50 C 0.00 0.00 0.00 1.32 -0.43 39 0 206 0
29SEP26 55.00 C 0.85 0.85 0.85 0.78 -0.34 38 2 717 0
29SEP26 57.50 C 0.00 0.00 0.00 0.45 -0.27 38 0 1,047 0
29SEP26 60.00 C 0.40 0.40 0.40 0.25 -0.18 38 10 108 -10
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.12 38 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.07 38 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 14.16 -1.16 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.20 -1.23 24 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.26 -1.17 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.33 -1.13 32 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.46 -1.11 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.56 -1.16 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.71 -1.06 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.09 -0.84 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.34 -0.91 38 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 6.62 -0.88 38 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 5.94 -0.84 38 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 5.31 -0.80 38 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.64 -1.00 37 0 52 0
29OCT26 47.00 C 0.00 0.00 0.00 4.11 -0.73 37 0 55 0
29OCT26 48.00 C 3.63 3.63 3.63 3.62 -0.69 38 7 64 +3
29OCT26 49.00 C 0.00 0.00 0.00 3.17 -0.65 38 0 129 0
29OCT26 50.00 C 2.85 2.85 2.85 2.79 -0.57 38 6 76 +6
29OCT26 52.50 C 0.00 0.00 0.00 1.99 -0.46 38 0 89 0
29OCT26 55.00 C 1.46 1.46 1.46 1.40 -0.33 39 1 35 +1
29OCT26 57.50 C 0.00 0.00 0.00 0.94 -0.27 39 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.62 -0.19 39 0 11 0
29OCT26 62.50 C 0.00 0.00 0.00 0.40 -0.13 39 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.25 -0.10 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.16 -0.06 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 2 0
27NOV26 39.00 C 0.00 0.00 0.00 9.85 -1.04 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.05 -1.04 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.43 -0.74 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.70 -0.81 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.02 -0.87 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.37 -0.84 39 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.77 -0.79 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.19 -0.77 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.66 -0.76 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.19 -0.72 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.76 -0.66 39 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 3.36 -0.61 39 0 30 0
27NOV26 52.50 C 0.00 0.00 0.00 2.54 -0.50 40 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 1.87 -0.40 40 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 1.34 -0.32 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.95 -0.25 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.67 -0.19 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.46 -0.15 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.31 -0.12 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.21 -0.09 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.50 -0.90 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.54 -0.93 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.65 -0.92 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.78 -0.94 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.94 -0.90 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.13 -0.79 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.37 -0.84 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.74 -0.74 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.06 -0.70 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.40 -0.68 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.80 -0.65 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.21 -0.66 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.68 -0.81 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.11 -0.86 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.67 -0.67 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.25 -0.59 39 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.88 -0.54 39 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 3.07 -0.50 40 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 2.36 -0.46 40 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 1.80 -0.42 40 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.36 -0.36 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 -0.29 39 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.76 -0.24 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 -0.21 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.15 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 -0.12 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.10 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 -0.07 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 14.85 -1.00 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.04 -0.93 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.24 -0.97 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.48 -0.94 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.75 -0.91 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.03 -0.91 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.37 -0.87 39 0 0 0
30MAR27 41.00 C 9.90 9.90 9.90 9.79 -0.75 39 5 5 -5
30MAR27 42.00 C 0.00 0.00 0.00 9.11 -0.76 39 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.53 -0.77 39 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 7.96 -0.71 39 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.44 -0.62 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.94 -0.59 39 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 6.45 -0.67 39 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.02 -0.63 39 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 5.60 -0.60 39 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 5.19 -0.59 39 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 4.42 -0.43 39 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 3.67 -0.45 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.99 -0.50 39 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 2.46 -0.42 39 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 2.01 -0.34 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.61 -0.34 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.32 -0.27 39 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.06 -0.24 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.86 -0.20 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.69 -0.17 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.55 -0.15 39 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 15.52 -0.97 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.76 -0.97 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.05 -0.93 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.35 -0.93 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.67 -0.91 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 12.04 -0.84 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.40 -0.87 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.80 -0.84 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.24 -0.80 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.68 -0.79 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.13 -0.79 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.71 -0.67 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.22 -0.75 39 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.79 -0.69 40 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.33 -0.69 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.91 -0.68 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.55 -0.62 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.66 -0.56 40 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.89 -0.49 40 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 4.22 -0.47 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.59 -0.43 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.07 -0.39 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.62 -0.32 40 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 2.23 -0.31 40 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.89 -0.26 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.61 -0.24 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.36 -0.21 40 0 0 0
TOTAL CALL 79 10,749 -10
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 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 156 0
28AUG26 43.00 P 0.23 0.26 0.23 0.22 +0.07 37 2 169 -1
28AUG26 44.00 P 0.00 0.00 0.00 0.38 +0.12 37 0 464 0
28AUG26 45.00 P 0.59 0.60 0.57 0.58 +0.16 36 13 403 +11
28AUG26 46.00 P 0.00 0.00 0.00 0.86 +0.21 36 0 199 0
28AUG26 47.00 P 0.00 0.00 0.00 1.25 +0.30 37 0 429 0
28AUG26 48.00 P 1.72 1.78 1.72 1.73 +0.39 37 25 403 +10
28AUG26 49.00 P 2.30 2.30 2.30 2.29 +0.48 37 10 389 +10
28AUG26 50.00 P 0.00 0.00 0.00 2.93 +0.67 37 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 4.86 +0.82 36 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 7.12 +0.98 36 0 2 0
28AUG26 57.50 P 0.00 0.00 0.00 9.76 +1.05 54 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 12.04 +0.97 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.54 +0.86 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.04 +0.87 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.54 +1.10 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.04 +1.10 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.54 +0.87 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.04 +1.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 0.00 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 114 0
29SEP26 41.00 P 0.00 0.00 0.00 0.47 +0.04 38 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 0.64 +0.08 38 0 127 0
29SEP26 43.00 P 0.00 0.00 0.00 0.85 +0.11 38 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 1.11 +0.14 38 0 431 0
29SEP26 45.00 P 0.00 0.00 0.00 1.43 +0.19 38 0 713 0
29SEP26 46.00 P 0.00 0.00 0.00 1.81 +0.25 38 0 225 0
29SEP26 47.00 P 0.00 0.00 0.00 2.25 +0.31 38 0 912 0
29SEP26 48.00 P 2.73 2.74 2.73 2.66 +0.29 37 7 181 -1
29SEP26 49.00 P 0.00 0.00 0.00 3.34 +0.46 38 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 3.95 +0.42 38 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 5.63 +0.43 38 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 7.63 +0.73 38 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 9.99 +0.92 42 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.29 +0.96 43 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 14.67 +0.99 45 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.11 +0.82 46 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.59 +1.08 50 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 22.04 +1.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.54 +0.87 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.04 +1.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.54 +1.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.04 +1.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.54 +1.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.04 +1.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.54 +1.10 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.14 +0.04 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.20 +0.05 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.27 +0.05 38 0 16 0
29OCT26 38.00 P 0.47 0.47 0.47 0.38 +0.07 39 2 24 +2
29OCT26 39.00 P 0.00 0.00 0.00 0.52 +0.10 39 0 13 0
29OCT26 40.00 P 0.00 0.00 0.00 0.68 +0.12 39 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 0.89 +0.16 39 0 20 0
29OCT26 42.00 P 1.15 1.15 1.15 1.13 +0.19 39 8 76 +8
29OCT26 43.00 P 0.00 0.00 0.00 1.41 +0.22 39 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 1.73 +0.26 39 0 76 0
29OCT26 45.00 P 0.00 0.00 0.00 2.10 +0.29 39 0 165 0
29OCT26 46.00 P 0.00 0.00 0.00 2.51 +0.32 39 0 78 0
29OCT26 47.00 P 2.99 2.99 2.99 2.96 +0.40 39 13 53 +13
29OCT26 48.00 P 0.00 0.00 0.00 3.49 +0.47 39 0 98 0
29OCT26 49.00 P 0.00 0.00 0.00 4.04 +0.53 39 0 63 0
29OCT26 50.00 P 0.00 0.00 0.00 4.71 +0.55 40 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 6.42 +0.68 41 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 8.11 +0.77 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.40 +0.80 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.60 +0.87 43 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.88 +0.76 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.31 +1.02 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.71 +1.08 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.20 +1.19 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.95 +0.14 40 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.18 +0.17 40 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.44 +0.19 40 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 1.74 +0.22 39 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 2.06 +0.24 39 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.43 +0.30 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 2.85 +0.35 39 0 14 0
27NOV26 46.00 P 0.00 0.00 0.00 3.31 +0.40 39 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 3.81 +0.43 39 0 16 0
27NOV26 48.00 P 0.00 0.00 0.00 4.33 +0.50 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 4.92 +0.56 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 5.62 +0.69 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.16 +0.59 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.18 +0.66 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.22 +0.72 42 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.37 +0.76 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.58 +0.79 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.00 +0.85 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.34 +1.00 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.73 +1.11 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 +0.04 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.52 +0.04 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.66 +0.04 39 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.82 +0.04 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.06 +0.12 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 1.28 +0.16 39 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.55 +0.21 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.82 +0.22 39 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.15 +0.22 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.51 +0.25 39 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 2.90 +0.32 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.31 +0.33 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.79 +0.39 39 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.30 +0.43 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.86 +0.49 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.44 +0.58 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.06 +0.32 40 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.72 +0.38 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.61 +0.58 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.60 +0.65 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.68 +0.69 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.87 +0.70 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.21 +0.82 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.50 +0.90 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.84 +0.92 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.20 +0.94 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.60 +0.92 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.96 +0.82 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.34 +1.02 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.89 +1.02 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.08 +0.73 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.74 +0.91 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.85 +0.05 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.07 +0.14 39 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.28 +0.14 39 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 1.52 +0.13 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.79 +0.16 39 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.06 +0.20 39 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.37 +0.22 39 0 32 0
30MAR27 41.00 P 0.00 0.00 0.00 2.69 +0.22 39 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.08 +0.28 39 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 3.48 +0.31 39 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 3.91 +0.32 39 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.35 +0.31 39 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 4.84 +0.34 39 0 1,115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.36 +0.41 39 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 5.92 +0.40 39 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 6.49 +0.42 39 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 7.10 +0.45 39 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 8.76 +0.49 39 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 10.53 +0.55 40 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 12.48 +0.64 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.48 +0.71 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.59 +0.80 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.69 +0.84 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.65 +0.50 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.91 +0.53 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.22 +0.60 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.60 +0.62 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.96 +0.82 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.37 +0.09 39 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 1.58 +0.13 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.86 +0.16 39 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.20 +0.28 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.36 +0.18 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.85 +0.38 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.15 +0.35 39 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.52 +0.29 39 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 3.87 +0.28 39 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.41 +0.43 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.86 +0.47 40 0 0 0
29JUN27 45.00 P 5.20 5.20 5.20 5.34 +0.49 39 2 4 -2
29JUN27 46.00 P 0.00 0.00 0.00 5.62 +0.15 38 0 300 0
29JUN27 47.00 P 0.00 0.00 0.00 6.24 +0.27 39 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 6.82 +0.47 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.40 +0.49 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.94 +0.46 39 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.55 +0.52 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.31 +0.60 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.11 +0.61 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.01 +0.52 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.00 +0.76 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.06 +0.81 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.20 +0.84 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.39 +0.55 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.63 +0.91 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.91 +0.93 39 0 0 0
TOTAL PUT 82 12,153 +50
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$ 42.460
28AUG26 31.00 C 0.00 0.00 0.00 11.52 +0.44 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.52 +0.50 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.53 +0.44 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.55 +0.43 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.58 +0.41 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.63 +0.39 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.72 +0.38 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.86 +0.35 44 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.05 +0.32 43 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 3.32 +0.29 44 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.66 +0.24 43 0 55 0
28AUG26 42.00 C 2.00 2.00 2.00 2.03 +0.19 42 1 89 0
28AUG26 43.00 C 1.47 1.58 1.47 1.66 +0.20 45 5 63 0
28AUG26 44.00 C 1.27 1.27 1.27 1.18 +0.06 43 15 92 0
28AUG26 45.00 C 0.96 0.96 0.96 0.92 +0.10 44 15 79 +15
28AUG26 46.00 C 0.72 0.72 0.72 0.67 +0.08 44 15 54 +1
28AUG26 47.00 C 0.48 0.48 0.48 0.47 +0.05 44 3 71 +3
28AUG26 48.00 C 0.00 0.00 0.00 0.33 +0.04 44 0 106 0
28AUG26 49.00 C 0.22 0.22 0.22 0.22 +0.02 44 2 105 +2
28AUG26 50.00 C 0.20 0.20 0.16 0.15 +0.02 44 46 136 -8
28AUG26 52.50 C 0.00 0.00 0.00 0.05 0.00 44 0 52 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 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 11.63 +0.48 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.66 +0.47 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.53 +0.28 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.60 +0.27 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.63 +0.14 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.79 +0.15 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.17 +0.34 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.39 +0.31 39 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.66 +0.28 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 4.00 +0.26 39 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.39 +0.24 38 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.83 +0.19 38 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 2.37 +0.19 38 0 45 0
29SEP26 44.00 C 1.73 1.84 1.73 1.95 +0.11 38 40 896 0
29SEP26 45.00 C 0.00 0.00 0.00 1.60 +0.11 38 0 854 0
29SEP26 46.00 C 0.00 0.00 0.00 1.31 +0.09 39 0 121 0
29SEP26 47.00 C 1.06 1.06 1.06 1.07 +0.12 39 19 84 -19
29SEP26 48.00 C 0.00 0.00 0.00 0.85 +0.06 39 0 109 0
29SEP26 49.00 C 0.77 0.77 0.77 0.67 +0.05 39 1 81 +1
29SEP26 50.00 C 0.63 0.63 0.52 0.53 +0.04 39 4 84 +4
29SEP26 52.50 C 0.00 0.00 0.00 0.28 +0.03 39 0 42 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 39 0 71 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.63 +0.33 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.66 +0.29 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.70 +0.24 23 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.77 +0.19 27 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.96 +0.20 31 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.31 +0.36 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.53 +0.34 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.79 +0.32 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.10 +0.29 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.47 +0.32 36 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.83 +0.25 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.31 +0.22 36 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 2.89 +0.21 37 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.48 +0.19 37 0 42 0
29OCT26 45.00 C 0.00 0.00 0.00 2.13 +0.19 37 0 17 0
29OCT26 46.00 C 0.00 0.00 0.00 1.75 +0.10 36 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.48 +0.09 37 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 1.25 +0.09 37 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 1.05 +0.09 37 0 15 0
29OCT26 50.00 C 0.90 0.90 0.90 0.87 +0.08 37 15 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.49 +0.03 36 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.31 +0.03 37 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.93 - 30 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 9.07 +0.22 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.24 +0.21 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.43 +0.17 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.86 +0.33 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.16 +0.32 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.50 +0.31 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.88 +0.32 36 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.26 +0.25 35 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 3.75 +0.23 35 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.33 +0.21 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.92 +0.19 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.54 +0.16 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.21 +0.15 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.92 +0.14 36 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.63 +0.11 36 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.41 +0.12 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.20 +0.10 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.74 +0.05 35 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.95 +0.24 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.06 +0.23 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.16 +0.18 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.33 +0.18 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.55 +0.19 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.79 +0.21 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.27 +0.39 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.59 +0.38 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.96 +0.37 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.36 +0.35 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.81 +0.34 36 0 0 0
30DEC26 42.00 C 4.03 4.03 4.03 4.30 +0.32 36 2 2 +2
30DEC26 43.00 C 0.00 0.00 0.00 3.83 +0.30 35 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 3.51 +0.31 37 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.97 +0.20 35 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.58 +0.13 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.27 +0.11 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.00 +0.15 35 0 16 0
30DEC26 49.00 C 1.62 1.62 1.62 1.76 +0.11 35 7 0 -7
30DEC26 50.00 C 1.47 1.47 1.47 1.54 +0.11 35 9 19 -9
30DEC26 52.50 C 0.00 0.00 0.00 1.12 +0.13 36 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 +0.09 36 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 +0.07 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 +0.06 36 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.57 +0.23 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.75 +0.23 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.95 +0.22 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.18 +0.21 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.45 +0.21 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.64 +0.09 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.07 +0.29 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.42 +0.26 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.80 +0.22 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.25 +0.22 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.72 +0.20 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.22 +0.18 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.74 +0.12 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.44 +0.23 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.05 +0.21 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.67 +0.18 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.32 +0.14 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.00 +0.11 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.71 +0.10 34 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.44 +0.08 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.87 +0.06 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.42 +0.04 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.07 +0.03 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.81 +0.03 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.60 +0.01 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 0.00 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 0.00 34 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 13.03 +0.27 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.22 +0.24 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.41 +0.17 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.68 +0.16 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.05 +0.24 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.25 +0.10 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.60 +0.10 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.00 +0.08 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.42 +0.07 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.88 +0.27 34 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.56 +0.27 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.06 +0.25 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.57 +0.24 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.15 +0.22 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.76 +0.21 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.39 +0.21 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.02 +0.19 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.70 +0.17 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.41 +0.17 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.11 +0.16 35 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.44 +0.13 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.95 +0.10 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.54 +0.08 34 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.24 +0.08 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.98 +0.05 34 0 0 0
TOTAL CALL 199 5,394 -15
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 168 0
28AUG26 35.00 P 0.10 0.10 0.10 0.06 -0.03 44 2 154 -2
28AUG26 36.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 85 0
28AUG26 37.00 P 0.00 0.00 0.00 0.20 -0.06 44 0 38 0
28AUG26 38.00 P 0.35 0.35 0.35 0.34 -0.08 44 1 124 +1
28AUG26 39.00 P 0.52 0.65 0.52 0.54 -0.12 44 21 209 -6
28AUG26 40.00 P 0.00 0.00 0.00 0.80 -0.17 44 0 82 0
28AUG26 41.00 P 1.31 1.31 1.31 1.13 -0.23 43 4 262 0
28AUG26 42.00 P 1.65 1.80 1.65 1.60 -0.24 44 3 95 -1
28AUG26 43.00 P 2.02 2.31 2.02 2.02 -0.31 42 3 82 +3
28AUG26 44.00 P 0.00 0.00 0.00 2.69 -0.30 43 0 47 0
28AUG26 45.00 P 0.00 0.00 0.00 3.37 -0.33 43 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 4.12 -0.36 43 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.94 -0.38 44 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.80 -0.40 43 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.90 -0.21 53 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.86 -0.19 56 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.35 -0.19 67 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.74 -0.28 71 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.25 -0.35 80 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.74 -0.34 88 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.24 -0.34 96 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.82 -0.26 110 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.32 -0.26 117 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 70 0
29SEP26 35.00 P 0.32 0.32 0.32 0.26 -0.06 39 20 51 0
29SEP26 36.00 P 0.45 0.45 0.45 0.39 -0.08 39 20 28 +12
29SEP26 37.00 P 0.00 0.00 0.00 0.57 -0.09 39 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.79 -0.09 39 0 24 0
29SEP26 39.00 P 1.10 1.10 1.10 1.05 -0.18 39 2 96 0
29SEP26 40.00 P 0.00 0.00 0.00 1.38 -0.23 39 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 1.77 -0.22 39 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 2.30 -0.18 40 0 507 0
29SEP26 43.00 P 0.00 0.00 0.00 2.76 -0.35 39 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 3.40 -0.22 40 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.97 -0.32 39 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.67 -0.34 38 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 5.42 -0.36 39 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 6.20 -0.38 38 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.25 -0.17 43 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.14 -0.26 44 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.48 -0.22 48 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.86 -0.25 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.25 -0.35 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.83 -0.25 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.33 -0.25 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.82 -0.27 73 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.33 -0.26 78 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.83 -0.26 83 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.33 -0.26 88 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.83 -0.26 92 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.36 -0.22 98 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.32 -0.05 37 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.46 -0.06 37 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.63 -0.08 37 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.85 -0.10 37 0 24 0
29OCT26 38.00 P 0.00 0.00 0.00 1.07 -0.13 36 0 50 0
29OCT26 39.00 P 0.00 0.00 0.00 1.37 -0.16 36 0 38 0
29OCT26 40.00 P 1.81 1.81 1.81 1.71 -0.20 36 15 72 -8
29OCT26 41.00 P 0.00 0.00 0.00 2.10 -0.25 36 0 58 0
29OCT26 42.00 P 0.00 0.00 0.00 2.61 -0.25 36 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 3.14 -0.28 36 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 3.75 -0.31 37 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 4.37 -0.27 36 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 5.04 -0.30 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.75 -0.32 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.52 -0.33 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.52 -0.14 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.38 -0.27 41 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.63 -0.25 43 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.94 -0.28 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.32 -0.29 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.83 -0.25 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.33 -0.26 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.35 - 36 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.65 -0.08 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.86 -0.08 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.10 -0.10 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.36 -0.13 35 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.68 -0.15 35 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 2.04 -0.19 35 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 2.44 -0.25 35 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.96 -0.23 35 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 3.49 -0.26 35 0 6 0
27NOV26 44.00 P 0.00 0.00 0.00 4.11 -0.16 36 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.70 -0.26 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 5.35 -0.29 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.06 -0.29 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.99 -0.12 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.79 -0.10 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.61 -0.26 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.80 -0.26 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.03 -0.29 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.42 -0.26 44 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.83 -0.26 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.33 -0.26 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 0.00 36 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 0.00 36 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 -0.01 36 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.70 -0.03 36 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.87 -0.06 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.11 -0.08 35 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.34 -0.13 35 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 -0.11 35 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 2.00 -0.13 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.39 -0.15 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.82 -0.18 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.29 -0.22 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.81 -0.25 34 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.49 -0.14 36 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 5.10 -0.17 36 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.81 -0.11 36 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.55 -0.09 37 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 7.28 -0.21 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.06 -0.21 37 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.85 -0.25 38 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.92 -0.29 38 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.10 -0.55 39 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.46 -0.28 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.85 -0.27 42 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 20.33 -0.26 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.83 -0.26 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.33 -0.26 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.83 -0.26 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.33 -0.26 58 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.56 -0.07 34 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.71 -0.09 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.91 -0.10 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.11 -0.13 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.38 -0.13 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 -0.14 34 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 -0.14 34 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.30 -0.16 34 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.68 -0.18 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.09 -0.20 34 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.54 -0.22 34 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 4.03 -0.24 34 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.57 -0.25 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.13 -0.29 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.90 -0.20 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.56 -0.22 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.23 -0.23 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.93 -0.22 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.55 -0.37 35 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.44 -0.20 36 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.40 -0.27 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.50 -0.28 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.71 -0.30 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.01 -0.28 38 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.38 -0.29 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.83 -0.27 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.33 -0.26 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.83 -0.26 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.10 -0.07 35 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 1.33 -0.05 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.56 -0.08 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.83 -0.12 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.15 -0.15 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.51 -0.12 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.87 -0.13 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.26 -0.14 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.67 -0.17 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.13 -0.18 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.61 -0.20 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.13 -0.21 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.64 -0.26 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.24 -0.21 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.80 -0.26 33 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.42 -0.28 33 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.21 -0.21 34 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.97 -0.13 34 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.59 -0.23 34 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.40 -0.15 34 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.22 -0.25 34 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.20 -0.27 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.27 -0.28 33 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.40 -0.31 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.63 -0.32 33 0 0 0
TOTAL PUT 91 7,103 -1
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$ 203.000
07AUG26 145.00 C 0.00 0.00 0.00 58.01 +0.32 0 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 57.01 +0.17 0 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 56.01 +0.17 0 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 55.01 +0.17 0 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 54.01 -0.17 0 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 53.01 +0.32 0 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 50.51 +0.17 0 0 0 0
07AUG26 155.00 C 0.00 0.00 0.00 48.01 +0.17 0 0 0 0
07AUG26 157.50 C 0.00 0.00 0.00 45.51 +0.17 0 0 0 0
07AUG26 160.00 C 0.00 0.00 0.00 43.01 +0.17 0 0 0 0
07AUG26 162.50 C 0.00 0.00 0.00 40.51 -0.27 0 0 0 0
07AUG26 165.00 C 0.00 0.00 0.00 38.01 +0.30 0 0 0 0
07AUG26 167.50 C 0.00 0.00 0.00 35.51 +0.28 0 0 0 0
07AUG26 170.00 C 0.00 0.00 0.00 33.01 +0.38 0 0 0 0
07AUG26 172.50 C 0.00 0.00 0.00 30.51 +0.38 0 0 0 0
07AUG26 175.00 C 0.00 0.00 0.00 28.01 +0.38 0 0 0 0
07AUG26 177.50 C 0.00 0.00 0.00 25.51 +0.38 0 0 0 0
07AUG26 180.00 C 0.00 0.00 0.00 23.01 +0.38 0 0 0 0
07AUG26 182.50 C 0.00 0.00 0.00 20.51 +0.38 0 0 0 0
07AUG26 185.00 C 0.00 0.00 0.00 18.01 +0.38 0 0 0 0
07AUG26 187.50 C 0.00 0.00 0.00 15.52 +0.39 55 0 0 0
07AUG26 190.00 C 0.00 0.00 0.00 13.02 +0.37 46 0 0 0
07AUG26 192.50 C 0.00 0.00 0.00 10.52 +0.32 38 0 0 0
07AUG26 195.00 C 0.00 0.00 0.00 8.05 +0.33 38 0 0 0
07AUG26 197.50 C 0.00 0.00 0.00 5.66 +0.11 37 0 8 0
07AUG26 200.00 C 1.86 1.86 1.86 3.42 -0.28 34 2 15 0
07AUG26 202.50 C 1.32 1.74 1.32 1.81 -0.44 36 22 18 +18
07AUG26 205.00 C 0.50 0.50 0.50 0.78 -0.54 37 1 84 +1
07AUG26 207.50 C 0.26 0.26 0.26 0.27 -0.35 37 3 82 0
07AUG26 210.00 C 0.10 0.10 0.10 0.08 -0.19 38 50 133 0
07AUG26 212.50 C 0.00 0.00 0.00 0.02 -0.09 39 0 31 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 109 0
07AUG26 217.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 9 0
07AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
07AUG26 222.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
07AUG26 227.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
07AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
07AUG26 232.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
07AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
07AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 50.60 - 59 0 0 -
14AUG26 155.00 C 0.00 0.00 0.00 48.10 +0.26 50 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 45.60 +0.26 0 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 43.10 +0.26 0 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 40.60 -0.18 0 0 0 0
14AUG26 165.00 C 0.00 0.00 0.00 38.11 +0.40 46 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 35.61 +0.31 41 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 33.11 +0.38 35 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 30.61 +0.37 0 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 28.12 +0.37 35 0 0 0
14AUG26 177.50 C 0.00 0.00 0.00 25.64 +0.36 37 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 23.16 +0.34 36 0 0 0
14AUG26 182.50 C 0.00 0.00 0.00 20.71 +0.30 36 0 0 0
14AUG26 185.00 C 0.00 0.00 0.00 18.30 +0.26 36 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 15.95 +0.21 36 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 13.68 +0.13 36 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 11.53 +0.40 36 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 9.25 -0.14 33 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 7.48 -0.17 34 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 5.92 -0.21 35 0 0 0
14AUG26 202.50 C 3.38 4.42 3.31 4.57 -0.24 35 171 125 +125
14AUG26 205.00 C 2.52 3.32 2.31 3.44 -0.24 35 214 139 +124
14AUG26 207.50 C 1.63 1.76 1.63 2.52 -0.25 35 30 106 +30
14AUG26 210.00 C 1.23 1.71 1.23 1.79 -0.24 36 25 63 -2
14AUG26 212.50 C 0.00 0.00 0.00 1.24 -0.24 36 0 16 0
14AUG26 215.00 C 0.83 0.83 0.83 0.84 -0.23 36 30 30 +15
14AUG26 217.50 C 0.00 0.00 0.00 0.55 -0.16 36 0 15 0
14AUG26 220.00 C 0.42 0.42 0.42 0.35 -0.14 36 4 31 +3
14AUG26 222.50 C 0.00 0.00 0.00 0.23 -0.10 36 0 9 0
14AUG26 225.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 0 0
14AUG26 227.50 C 0.00 0.00 0.00 0.08 -0.05 36 0 15 0
14AUG26 230.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 19 0
14AUG26 232.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 15 0
14AUG26 235.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
14AUG26 237.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
14AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 53.26 +0.57 43 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 50.77 +0.05 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 48.28 +0.44 42 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 45.80 +0.46 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 43.32 +0.48 41 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 40.86 +0.08 42 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 38.41 +0.48 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 35.61 -0.04 0 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 33.21 -0.05 0 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 31.22 +0.29 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 28.88 +0.25 42 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 26.62 +0.25 42 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 24.41 +0.21 42 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 22.25 +0.16 42 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 20.20 +0.15 42 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 18.23 +0.10 42 0 238 0
28AUG26 190.00 C 0.00 0.00 0.00 16.33 +0.04 42 0 305 0
28AUG26 192.50 C 0.00 0.00 0.00 14.59 +0.04 42 0 253 0
28AUG26 195.00 C 10.50 10.50 10.50 12.94 -0.01 42 2 424 -2
28AUG26 197.50 C 9.87 11.30 9.87 11.38 -0.03 42 4 244 0
28AUG26 200.00 C 8.41 10.00 8.41 9.75 -0.25 41 27 277 0
28AUG26 205.00 C 7.47 7.47 7.47 7.53 -0.20 42 15 531 -14
28AUG26 210.00 C 4.67 5.63 4.67 5.57 -0.22 42 8 476 0
28AUG26 215.00 C 3.55 3.55 3.55 3.99 -0.18 42 15 241 0
28AUG26 220.00 C 2.40 2.92 2.40 2.81 -0.13 42 76 377 +63
28AUG26 225.00 C 0.00 0.00 0.00 1.91 -0.12 42 0 508 0
28AUG26 230.00 C 1.18 1.52 1.18 1.26 -0.11 42 36 590 +3
28AUG26 235.00 C 0.82 0.98 0.79 0.82 -0.08 42 67 270 -6
28AUG26 240.00 C 0.53 0.75 0.53 0.52 -0.06 42 152 244 -148
28AUG26 245.00 C 0.40 0.55 0.40 0.32 -0.04 42 314 396 -225
28AUG26 250.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 190 0
29SEP26 147.50 C 0.00 0.00 0.00 55.79 -0.09 38 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 53.26 -0.18 33 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 50.77 -0.66 32 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 48.33 -0.68 35 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 45.94 -0.84 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 43.32 -0.35 30 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 40.92 -0.20 32 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 38.62 -0.08 34 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 36.38 -1.11 35 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 34.48 +0.23 38 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 32.32 +0.22 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 30.22 +0.18 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 28.19 +0.17 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 26.22 +0.13 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 24.35 +0.12 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 22.51 +0.07 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 20.82 +0.07 38 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 19.13 +0.05 38 0 199 0
29SEP26 192.50 C 0.00 0.00 0.00 17.61 +0.03 38 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 16.11 +0.02 38 0 196 0
29SEP26 197.50 C 0.00 0.00 0.00 14.49 -0.21 37 0 222 0
29SEP26 200.00 C 0.00 0.00 0.00 13.07 -0.62 37 0 256 0
29SEP26 205.00 C 10.91 10.91 10.91 10.82 -0.26 37 1 364 0
29SEP26 210.00 C 0.00 0.00 0.00 8.80 -0.34 38 0 607 0
29SEP26 215.00 C 0.00 0.00 0.00 7.16 -0.32 38 0 168 0
29SEP26 220.00 C 5.38 5.81 5.38 5.82 -0.23 38 11 178 -2
29SEP26 225.00 C 4.57 4.60 4.57 4.68 -0.14 39 5 211 -1
29SEP26 230.00 C 3.28 3.28 3.28 3.69 -0.10 39 30 569 +16
29SEP26 235.00 C 2.62 2.62 2.62 2.83 -0.09 39 15 188 +15
29SEP26 240.00 C 2.08 2.38 2.08 2.19 -0.09 39 96 217 +96
29SEP26 245.00 C 0.00 0.00 0.00 1.67 -0.08 39 0 399 0
29SEP26 250.00 C 1.32 1.49 1.32 1.25 -0.06 39 45 803 +15
29SEP26 255.00 C 1.20 1.20 1.20 0.93 -0.07 38 15 510 0
29SEP26 260.00 C 0.00 0.00 0.00 0.70 -0.05 39 0 236 0
29SEP26 265.00 C 0.00 0.00 0.00 0.49 -0.05 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.36 -0.04 38 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 7 0
29SEP26 290.00 C 0.30 0.30 0.30 0.09 -0.02 38 1 144 +1
29OCT26 165.00 C 0.00 0.00 0.00 39.80 -0.89 35 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 37.76 -1.12 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 35.66 -0.86 36 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 33.96 +0.21 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 31.98 +0.16 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 30.14 +0.16 37 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 28.30 +0.16 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 26.54 +0.11 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 24.87 +0.11 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 23.20 +0.10 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 21.69 +0.07 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 20.20 +0.06 37 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 18.73 +0.02 37 0 65 0
29OCT26 197.50 C 0.00 0.00 0.00 17.20 -0.21 36 0 53 0
29OCT26 200.00 C 0.00 0.00 0.00 15.99 -0.30 37 0 75 0
29OCT26 205.00 C 0.00 0.00 0.00 13.63 -0.26 37 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 11.67 -0.22 37 0 120 0
29OCT26 215.00 C 9.87 9.87 9.87 9.91 -0.18 37 2 181 +2
29OCT26 220.00 C 0.00 0.00 0.00 8.54 -0.06 38 0 52 0
29OCT26 225.00 C 6.35 6.35 6.35 7.05 -0.07 38 15 30 +15
29OCT26 230.00 C 0.00 0.00 0.00 5.89 -0.07 38 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 4.83 -0.07 38 0 15 0
29OCT26 240.00 C 3.68 4.17 3.68 3.96 -0.07 38 6 52 +5
29OCT26 245.00 C 0.00 0.00 0.00 3.23 -0.07 38 0 16 0
29OCT26 250.00 C 0.00 0.00 0.00 2.59 -0.07 37 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 2.11 -0.06 37 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 1.61 -0.06 37 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 30.87 +0.12 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 29.21 +0.11 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 27.56 +0.08 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 26.08 +0.07 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 24.61 +0.06 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 23.14 +0.06 38 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 21.80 +0.02 38 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 20.25 -0.20 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 19.03 -0.20 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 16.75 -0.25 38 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 14.68 -0.25 38 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 12.94 -0.15 38 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 11.25 -0.10 39 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 9.96 -0.14 39 0 0 0
27NOV26 230.00 C 7.83 7.83 7.83 8.59 -0.07 39 15 15 +15
27NOV26 235.00 C 6.84 7.31 6.82 7.46 -0.07 39 45 45 +45
27NOV26 240.00 C 0.00 0.00 0.00 6.33 -0.07 39 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 5.46 -0.08 39 0 0 0
27NOV26 250.00 C 4.80 4.80 4.80 4.61 -0.08 39 1 2 +1
27NOV26 255.00 C 0.00 0.00 0.00 3.95 -0.07 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 57.64 -0.29 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 55.29 -0.44 35 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 53.14 -0.42 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 51.01 -0.46 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 48.93 -0.46 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 46.87 -0.43 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 45.00 -0.33 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 42.87 -0.44 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.97 -0.94 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 39.25 -0.59 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 37.49 -0.70 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.70 -0.70 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 34.41 +0.10 38 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 32.77 +0.10 38 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 31.12 +0.09 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 29.59 +0.04 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 28.14 +0.05 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 26.68 +0.04 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 25.22 0.00 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 23.96 0.00 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 22.22 -0.19 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 20.97 -0.24 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 18.65 -0.30 37 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 16.76 +0.22 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 14.87 -0.01 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 13.16 -0.16 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 11.68 -0.13 37 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 10.36 +0.03 38 0 88 0
30DEC26 235.00 C 0.00 0.00 0.00 9.25 -0.19 38 0 109 0
30DEC26 240.00 C 0.00 0.00 0.00 8.15 -0.17 38 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 7.11 -0.10 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 6.26 -0.10 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 5.42 -0.10 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.57 -0.09 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.98 -0.09 38 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 3.39 -0.09 38 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 2.97 -0.08 38 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 60.17 -0.80 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 58.12 -0.30 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 56.16 -0.29 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 54.19 -0.34 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.13 -0.92 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.26 -0.48 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 48.43 -0.90 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 46.67 -0.84 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 44.89 -0.86 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.19 -0.86 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 41.51 -0.86 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 39.94 -0.43 35 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 38.37 -0.33 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.92 -0.30 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 35.53 -0.12 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 34.15 -0.12 36 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 32.76 -0.11 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.39 -0.83 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 31.13 +0.14 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 29.89 +0.13 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 28.21 -0.32 37 0 31 0
30MAR27 200.00 C 0.00 0.00 0.00 26.60 +0.11 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 24.44 +0.10 37 0 43 0
30MAR27 210.00 C 0.00 0.00 0.00 22.42 +0.06 37 0 959 0
30MAR27 215.00 C 0.00 0.00 0.00 20.42 +0.03 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 18.77 +0.04 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 17.12 +0.05 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 15.56 -0.03 37 600 600 +600
30MAR27 235.00 C 0.00 0.00 0.00 14.24 0.00 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 12.93 -0.10 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.72 -0.18 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 10.71 -0.16 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 9.77 -0.14 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.01 +0.01 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 53.37 -0.52 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 51.66 -0.54 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 50.12 -0.42 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 48.58 -0.32 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 47.04 -0.27 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 45.50 -0.28 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 43.98 -0.16 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 42.62 -0.16 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.26 -0.17 36 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 39.90 -0.17 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.54 -0.18 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 37.18 -0.20 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 35.98 -0.23 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 34.81 -0.23 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 33.63 -0.25 36 0 45 0
29JUN27 197.50 C 0.00 0.00 0.00 32.46 -1.26 36 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 31.29 -0.25 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 29.17 -0.29 37 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 27.20 -0.29 37 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 25.23 -0.30 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 23.46 -0.32 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 21.85 -0.33 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 20.23 -0.34 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 18.72 -0.33 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 17.44 -0.34 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 16.16 -0.34 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 14.87 -0.36 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 13.82 -0.34 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 13.23 -0.35 38 0 0 0
TOTAL CALL 2,171 20,630 +808
07AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
07AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
07AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
07AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
07AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
07AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
07AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
07AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 113 0 37 0
07AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
07AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
07AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
07AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
07AUG26 185.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
07AUG26 187.50 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
07AUG26 190.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 99 0
07AUG26 192.50 P 0.00 0.00 0.00 0.01 -0.07 41 0 47 0
07AUG26 195.00 P 0.00 0.00 0.00 0.03 -0.19 37 0 62 0
07AUG26 197.50 P 0.65 0.65 0.65 0.15 -0.41 38 5 52 +5
07AUG26 200.00 P 1.75 1.75 0.76 0.53 -0.68 38 94 74 +31
07AUG26 202.50 P 3.52 3.52 1.60 1.40 -0.85 38 21 121 -1
07AUG26 205.00 P 4.68 4.68 4.68 2.88 -0.88 39 1 119 0
07AUG26 207.50 P 7.62 7.62 7.62 4.90 -0.77 43 1 15 0
07AUG26 210.00 P 0.00 0.00 0.00 7.06 -0.59 37 0 21 0
07AUG26 212.50 P 0.00 0.00 0.00 9.51 -0.47 38 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 12.00 -0.42 0 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 14.50 -0.40 0 0 0 0
07AUG26 220.00 P 0.00 0.00 0.00 17.00 -0.40 0 0 0 0
07AUG26 222.50 P 0.00 0.00 0.00 19.50 -0.40 0 0 0 0
07AUG26 225.00 P 0.00 0.00 0.00 22.00 -0.40 0 0 0 0
07AUG26 227.50 P 0.00 0.00 0.00 24.50 -0.40 0 0 0 0
07AUG26 230.00 P 0.00 0.00 0.00 27.00 -0.40 0 0 0 0
07AUG26 232.50 P 0.00 0.00 0.00 29.50 -0.40 0 0 0 0
07AUG26 235.00 P 0.00 0.00 0.00 32.00 -0.40 0 0 0 0
07AUG26 237.50 P 0.00 0.00 0.00 34.50 -0.40 0 0 0 0
07AUG26 240.00 P 0.00 0.00 0.00 37.00 -0.40 0 0 0 0
07AUG26 242.50 P 0.00 0.00 0.00 40.40 +0.50 235 0 0 0
07AUG26 245.00 P 0.00 0.00 0.00 42.91 +0.51 246 0 0 0
07AUG26 247.50 P 0.00 0.00 0.00 45.40 +0.50 255 0 0 0
07AUG26 250.00 P 0.00 0.00 0.00 47.93 +0.53 266 0 0 0
07AUG26 252.50 P 0.00 0.00 0.00 50.38 +0.48 273 0 0 0
07AUG26 255.00 P 0.00 0.00 0.00 52.93 +0.53 285 0 0 0
07AUG26 257.50 P 0.00 0.00 0.00 55.45 +0.55 296 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
14AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 0.05 -0.05 37 0 10 0
14AUG26 182.50 P 0.29 0.29 0.29 0.10 -0.08 36 15 16 +15
14AUG26 185.00 P 0.46 0.50 0.35 0.19 -0.12 36 7 60 +4
14AUG26 187.50 P 0.00 0.00 0.00 0.34 -0.19 36 0 16 0
14AUG26 190.00 P 1.05 1.05 1.05 0.57 -0.27 36 20 31 +20
14AUG26 192.50 P 1.18 1.18 1.18 0.93 -0.35 36 15 30 +15
14AUG26 195.00 P 1.58 1.58 1.58 1.46 -0.41 37 4 30 0
14AUG26 197.50 P 3.10 3.10 2.32 2.16 -0.47 37 80 60 +42
14AUG26 200.00 P 4.21 4.21 3.22 3.06 -0.54 37 82 80 +63
14AUG26 202.50 P 5.51 5.51 5.51 4.21 -0.57 37 15 15 +8
14AUG26 205.00 P 0.00 0.00 0.00 5.58 -0.58 38 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 7.18 -0.57 38 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 8.99 -0.53 39 0 15 0
14AUG26 212.50 P 0.00 0.00 0.00 10.67 -0.60 36 0 15 0
14AUG26 215.00 P 0.00 0.00 0.00 12.76 -0.56 36 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 14.97 -0.53 36 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 17.27 -0.50 36 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 19.64 -0.48 36 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 22.06 -0.45 36 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 24.52 -0.43 36 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 27.00 -0.42 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 29.50 -0.40 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 32.00 -0.40 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 34.50 -0.40 0 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 37.52 -0.05 72 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 40.40 +0.47 85 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 42.91 +0.34 89 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 45.40 +0.34 92 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 47.93 +0.36 96 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 50.38 +0.32 98 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 52.93 +0.37 103 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 55.45 +0.38 106 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 63 0
28AUG26 157.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 105 0
28AUG26 160.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 84 0
28AUG26 162.50 P 0.00 0.00 0.00 0.12 -0.03 42 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 167 0
28AUG26 167.50 P 0.55 0.55 0.55 0.26 -0.08 42 2 218 0
28AUG26 170.00 P 0.65 0.65 0.65 0.38 -0.09 42 2 73 +2
28AUG26 172.50 P 0.82 0.82 0.82 0.54 -0.11 42 1 256 +1
28AUG26 175.00 P 1.00 1.05 0.98 0.73 -0.15 42 194 1,513 -85
28AUG26 177.50 P 1.24 1.30 1.23 1.00 -0.16 42 242 323 -59
28AUG26 180.00 P 1.70 1.76 1.50 1.33 -0.20 42 16 588 -5
28AUG26 182.50 P 2.36 2.36 2.36 1.72 -0.26 42 1 219 +1
28AUG26 185.00 P 2.88 2.88 2.80 2.22 -0.26 42 11 444 +4
28AUG26 187.50 P 3.40 3.40 2.94 2.82 -0.23 42 37 463 +7
28AUG26 190.00 P 4.20 4.31 3.50 3.48 -0.33 42 29 460 +6
28AUG26 192.50 P 5.07 5.07 4.14 4.31 -0.20 43 3 485 +2
28AUG26 195.00 P 6.00 6.00 5.09 5.09 -0.33 42 8 564 +4
28AUG26 197.50 P 6.44 6.44 6.21 6.19 -0.15 42 4 589 +1
28AUG26 200.00 P 8.58 8.58 7.32 7.31 -0.14 42 17 830 +2
28AUG26 205.00 P 0.00 0.00 0.00 9.81 -0.39 42 0 519 0
28AUG26 210.00 P 0.00 0.00 0.00 12.88 -0.72 42 0 218 0
28AUG26 215.00 P 0.00 0.00 0.00 16.36 -0.52 42 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 20.23 -0.51 42 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 24.39 -0.49 42 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 28.78 -0.48 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 33.36 -0.46 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 37.70 -0.82 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 43.47 +0.90 52 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 47.93 -0.01 47 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 52.93 -0.04 50 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 57.76 +0.05 49 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.15 -0.03 38 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 0.28 -0.04 38 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.37 -0.06 38 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.49 -0.06 38 0 33 0
29SEP26 160.00 P 1.13 1.13 1.13 0.63 -0.09 38 1 117 +1
29SEP26 162.50 P 0.00 0.00 0.00 0.84 -0.09 39 0 240 0
29SEP26 165.00 P 0.00 0.00 0.00 1.06 -0.12 39 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 1.33 -0.12 39 0 187 0
29SEP26 170.00 P 2.12 2.12 1.91 1.64 -0.17 39 61 902 +60
29SEP26 172.50 P 2.23 2.23 2.21 2.02 -0.17 39 58 1,120 +1
29SEP26 175.00 P 0.00 0.00 0.00 2.45 -0.21 39 0 200 0
29SEP26 177.50 P 0.00 0.00 0.00 2.95 -0.22 39 0 178 0
29SEP26 180.00 P 4.22 4.22 4.22 3.50 -0.27 39 1 876 +1
29SEP26 182.50 P 4.93 4.93 4.35 4.16 -0.27 39 2 101 0
29SEP26 185.00 P 5.50 5.70 4.79 4.84 -0.08 39 13 111 0
29SEP26 187.50 P 0.00 0.00 0.00 5.68 -0.32 39 0 183 0
29SEP26 190.00 P 0.00 0.00 0.00 6.52 -0.34 39 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 7.47 -0.22 39 0 201 0
29SEP26 195.00 P 0.00 0.00 0.00 8.48 -0.42 39 0 192 0
29SEP26 197.50 P 0.00 0.00 0.00 9.61 -0.22 39 0 256 0
29SEP26 200.00 P 0.00 0.00 0.00 10.83 -0.23 39 0 744 0
29SEP26 205.00 P 0.00 0.00 0.00 13.50 -0.23 39 0 148 0
29SEP26 210.00 P 0.00 0.00 0.00 16.51 -0.22 39 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 19.43 -0.48 38 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 22.98 -0.48 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 26.80 -0.48 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 30.81 -0.48 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 35.94 +0.64 43 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 40.39 -0.18 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.91 +0.15 44 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 49.52 +0.13 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.23 -0.02 46 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 59.01 +0.02 48 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 63.80 +0.25 48 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 68.69 +0.32 50 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 73.24 -0.01 48 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 78.15 0.00 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 83.05 -0.03 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.06 +0.07 52 0 0 0
29OCT26 165.00 P 2.40 2.40 2.40 2.02 -0.14 37 1 41 0
29OCT26 167.50 P 0.00 0.00 0.00 2.39 -0.14 37 0 76 0
29OCT26 170.00 P 0.00 0.00 0.00 2.83 -0.18 37 0 4 0
29OCT26 172.50 P 3.65 3.69 3.58 3.42 -0.19 38 4 3 +2
29OCT26 175.00 P 4.56 4.56 4.56 3.95 -0.23 38 1 1 +1
29OCT26 177.50 P 0.00 0.00 0.00 4.61 -0.23 38 0 29 0
29OCT26 180.00 P 5.90 5.90 5.90 5.28 -0.23 38 1 18 0
29OCT26 182.50 P 0.00 0.00 0.00 6.03 -0.22 38 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 6.84 -0.13 38 0 5 0
29OCT26 187.50 P 0.00 0.00 0.00 7.70 -0.13 38 0 31 0
29OCT26 190.00 P 0.00 0.00 0.00 8.64 -0.20 38 0 48 0
29OCT26 192.50 P 0.00 0.00 0.00 9.65 -0.23 38 0 33 0
29OCT26 195.00 P 0.00 0.00 0.00 10.71 -0.13 38 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 11.83 -0.31 37 0 31 0
29OCT26 200.00 P 0.00 0.00 0.00 13.07 -0.33 38 0 165 0
29OCT26 205.00 P 0.00 0.00 0.00 15.75 -0.15 38 0 106 0
29OCT26 210.00 P 20.19 20.19 20.19 18.98 -0.14 39 15 105 0
29OCT26 215.00 P 0.00 0.00 0.00 22.08 -0.63 38 0 45 0
29OCT26 220.00 P 0.00 0.00 0.00 25.04 -0.44 37 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 28.61 -0.45 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 32.50 -0.45 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 37.36 +0.17 40 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 41.59 -0.06 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 46.01 +0.07 41 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 50.48 +0.12 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 55.07 +0.12 43 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 59.68 +0.10 43 0 0 0
27NOV26 180.00 P 7.95 8.18 7.51 7.52 -0.24 39 9 9 +8
27NOV26 182.50 P 0.00 0.00 0.00 8.37 -0.20 39 0 0 0
27NOV26 185.00 P 9.80 9.80 9.30 8.81 -0.33 38 4 14 +4
27NOV26 187.50 P 0.00 0.00 0.00 10.21 -0.07 39 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 11.13 -0.29 39 0 5 0
27NOV26 192.50 P 0.00 0.00 0.00 12.32 -0.01 39 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 13.45 -0.22 39 0 0 0
27NOV26 197.50 P 15.58 15.58 15.58 14.52 -0.14 39 15 15 +15
27NOV26 200.00 P 0.00 0.00 0.00 15.79 -0.15 39 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 18.66 +0.03 39 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 21.40 -0.21 39 0 0 0
27NOV26 215.00 P 26.03 26.03 26.03 24.89 -0.05 40 15 15 +15
27NOV26 220.00 P 0.00 0.00 0.00 27.49 -0.10 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 31.69 +0.05 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 35.51 +0.13 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 39.33 +0.33 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 43.40 +0.38 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 47.66 +0.52 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 51.93 +0.53 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 56.19 +0.35 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.69 -0.12 38 0 799 0
30DEC26 150.00 P 0.00 0.00 0.00 1.97 -0.11 38 0 17 0
30DEC26 152.50 P 0.00 0.00 0.00 2.30 -0.14 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 2.75 -0.07 38 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.05 -0.15 38 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.50 -0.19 38 0 120 0
30DEC26 162.50 P 0.00 0.00 0.00 4.00 -0.20 38 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 4.51 -0.20 38 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 5.08 -0.24 38 0 207 0
30DEC26 170.00 P 6.20 6.20 6.20 5.74 -0.24 38 1 46 0
30DEC26 172.50 P 0.00 0.00 0.00 6.59 -0.25 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 7.30 -0.30 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 8.15 -0.30 38 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 9.01 -0.30 38 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 9.87 -0.31 38 0 17 0
30DEC26 185.00 P 0.00 0.00 0.00 10.86 -0.22 38 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 11.91 -0.23 38 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 12.96 -0.13 38 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 14.03 -0.14 38 0 158 0
30DEC26 195.00 P 0.00 0.00 0.00 15.25 -0.10 38 0 159 0
30DEC26 197.50 P 17.63 17.63 17.63 16.46 -0.12 38 15 31 +8
30DEC26 200.00 P 0.00 0.00 0.00 17.77 -0.08 39 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 20.47 -0.06 39 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 23.51 +0.02 39 0 69 0
30DEC26 215.00 P 28.05 28.05 28.05 26.69 -0.24 39 15 177 +15
30DEC26 220.00 P 0.00 0.00 0.00 30.02 -0.24 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 33.56 +0.25 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 37.26 +0.38 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 41.09 +0.39 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 43.40 -1.21 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 49.02 +0.39 41 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 53.15 +0.38 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.39 +0.38 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.93 +0.55 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 66.34 +0.57 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 70.88 +0.62 42 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 75.28 +0.49 42 0 30 0
30MAR27 147.50 P 4.65 4.65 4.65 3.88 -0.09 38 1 150 0
30MAR27 150.00 P 0.00 0.00 0.00 4.37 +0.01 38 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 4.91 +0.03 38 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.44 +0.04 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.81 -0.13 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.66 -0.15 38 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 7.14 -0.15 38 0 21 0
30MAR27 165.00 P 9.22 9.22 9.22 8.05 -0.15 38 1 15 0
30MAR27 167.50 P 0.00 0.00 0.00 8.50 -0.16 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 9.33 -0.18 38 900 923 +900
30MAR27 172.50 P 0.00 0.00 0.00 10.48 -0.19 39 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 11.36 -0.18 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 12.24 -0.19 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.24 -0.22 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 14.30 -0.23 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 15.37 -0.23 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 16.45 -0.23 39 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 17.55 -0.26 39 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 18.82 -0.26 39 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 20.09 -0.26 39 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 21.37 -0.26 39 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 22.65 -0.27 39 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 25.47 -0.24 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 28.43 -0.15 39 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 31.44 -0.33 39 0 75 0
30MAR27 220.00 P 0.00 0.00 0.00 34.79 -0.34 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 38.17 +0.08 40 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 41.67 +0.09 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 45.41 +0.24 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 49.16 +0.27 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 53.06 +0.35 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 57.07 +0.10 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 61.08 +0.05 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 65.19 +0.07 41 0 0 0
29JUN27 160.00 P 10.60 10.60 10.60 9.27 -0.42 38 1 14 +1
29JUN27 162.50 P 11.38 11.38 11.38 9.99 -0.48 38 1 1 +1
29JUN27 165.00 P 0.00 0.00 0.00 10.87 -0.50 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 11.76 -0.50 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.64 -0.51 38 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 13.53 -0.52 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 14.46 -0.57 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.54 -0.48 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.62 -0.41 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.70 -0.59 39 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.79 -0.59 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 19.89 -0.62 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 21.15 -0.65 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 22.44 -0.65 39 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.72 -0.66 39 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 25.02 -0.66 39 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 26.32 -0.66 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 29.16 -0.59 39 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 32.14 -0.72 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 35.16 -0.63 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 38.39 -0.59 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 41.78 -0.12 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.19 -0.16 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.73 -0.14 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 52.49 -0.02 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 56.26 +0.04 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 60.08 +0.07 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 64.12 -0.09 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 68.22 +0.06 41 0 0 0
TOTAL PUT 2,063 24,635 +1,116
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$ 6.715
28AUG26 4.60 C 0.00 0.00 0.00 2.12 -0.20 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.02 -0.19 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.93 -0.19 66 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.82 -0.19 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.72 -0.20 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.50 -0.17 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.27 -0.16 64 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.00 -0.20 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.77 -0.16 42 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.59 -0.13 46 0 45 0
28AUG26 6.50 C 0.43 0.43 0.40 0.39 -0.15 40 3 87 +3
28AUG26 6.75 C 0.35 0.35 0.24 0.26 -0.10 41 46 277 +2
28AUG26 7.00 C 0.15 0.15 0.15 0.17 -0.07 42 1 213 0
28AUG26 7.25 C 0.08 0.08 0.08 0.10 -0.05 42 5 285 -3
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.04 40 0 153 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.02 42 0 158 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 110 0
28AUG26 8.25 C 0.01 0.01 0.01 0.01 0.00 44 209 285 +165
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0
28AUG26 9.00 C 0.01 0.01 0.01 0.01 0.00 59 10 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.04 -0.22 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 -0.21 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 -0.21 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 -0.22 51 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.55 -0.19 52 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.36 -0.14 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.16 -0.16 54 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 -0.12 52 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 -0.15 48 0 150 0
29SEP26 6.50 C 0.61 0.61 0.59 0.62 -0.11 48 8 220 +8
29SEP26 6.75 C 0.00 0.00 0.00 0.50 -0.12 48 0 235 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 -0.07 48 0 158 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.06 49 0 120 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.04 49 0 108 0
29SEP26 7.75 C 0.14 0.14 0.14 0.18 -0.04 48 1 129 +1
29SEP26 8.00 C 0.10 0.10 0.10 0.14 -0.03 49 2 142 +2
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.02 48 0 141 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 210 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 50 0 160 0
29SEP26 9.00 C 0.02 0.02 0.02 0.04 -0.01 49 10 172 +10
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 49 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.23 -0.16 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.14 -0.16 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.06 -0.16 63 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.97 -0.16 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.88 -0.16 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.66 -0.17 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.46 -0.16 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.27 -0.13 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.10 -0.14 54 0 0 0
29OCT26 6.25 C 0.90 0.90 0.90 0.90 -0.13 49 21 21 +21
29OCT26 6.50 C 0.74 0.74 0.74 0.76 -0.10 49 15 165 +15
29OCT26 6.75 C 0.00 0.00 0.00 0.64 -0.09 49 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.54 -0.08 49 0 50 0
29OCT26 7.25 C 0.00 0.00 0.00 0.45 -0.07 50 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.38 -0.05 50 0 490 0
29OCT26 7.75 C 0.00 0.00 0.00 0.31 -0.05 50 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.26 -0.03 51 0 55 0
29OCT26 8.25 C 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
29OCT26 8.50 C 0.11 0.11 0.11 0.17 -0.03 50 10 44 +10
29OCT26 8.75 C 0.00 0.00 0.00 0.14 -0.02 51 0 25 0
29OCT26 9.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.12 -0.16 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.04 -0.16 61 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.96 -0.13 61 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.76 -0.13 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.58 -0.14 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.39 -0.14 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.21 -0.15 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.05 -0.13 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.91 -0.12 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.80 -0.09 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.70 -0.08 53 0 0 0
27NOV26 7.25 C 0.51 0.51 0.51 0.61 -0.08 53 1 16 +1
27NOV26 7.50 C 0.00 0.00 0.00 0.53 -0.07 53 2 2 +2
27NOV26 7.75 C 0.00 0.00 0.00 0.46 -0.06 53 0 25 0
27NOV26 8.00 C 0.00 0.00 0.00 0.40 -0.05 54 0 55 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 -0.05 53 0 4 0
27NOV26 8.50 C 0.00 0.00 0.00 0.29 -0.04 53 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 0.25 -0.04 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.32 -0.18 58 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.24 -0.18 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.16 -0.14 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 -0.14 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 -0.13 58 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 -0.13 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 -0.12 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 -0.12 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.12 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.13 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 -0.12 52 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.11 52 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.10 53 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 -0.09 53 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.64 -0.08 53 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 -0.08 53 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.07 53 0 26 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.07 53 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.06 53 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 -0.06 53 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.05 53 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.05 53 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.04 53 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.04 53 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 -0.03 54 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.02 54 0 2,538 0
30DEC26 11.00 C 0.10 0.10 0.10 0.10 -0.02 53 1 61 -1
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 55 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 55 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 53 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.44 -0.14 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.37 -0.14 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.29 -0.15 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.22 -0.15 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 -0.14 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.98 -0.13 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.12 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 -0.13 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.51 -0.14 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.39 -0.13 52 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 -0.12 52 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.17 -0.12 52 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.08 -0.11 53 0 4 0
30MAR27 7.25 C 0.00 0.00 0.00 0.99 -0.10 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.90 -0.10 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.83 -0.09 53 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.76 -0.08 53 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.69 -0.08 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 -0.08 53 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.07 53 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.53 -0.07 54 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.48 -0.07 53 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.44 -0.06 53 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.40 -0.06 53 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.37 -0.05 54 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 -0.04 54 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.26 -0.04 54 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 -0.04 53 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.03 54 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.03 54 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 55 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 55 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.54 -0.14 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.47 -0.14 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.42 -0.12 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 -0.14 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.29 -0.13 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.12 -0.15 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.97 -0.15 51 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.84 -0.15 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.71 -0.15 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.60 -0.14 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.49 -0.14 52 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.39 -0.13 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 -0.13 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.21 -0.12 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.12 -0.13 53 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.05 -0.11 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.98 -0.11 53 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.91 -0.11 53 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.85 -0.10 53 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.79 -0.10 53 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.74 -0.09 54 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.69 -0.09 54 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.64 -0.09 54 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.60 -0.08 54 0 51 0
29JUN27 10.00 C 0.00 0.00 0.00 0.56 -0.07 54 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.48 -0.08 54 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.42 -0.07 54 0 84 0
TOTAL CALL 345 16,173 +236
28AUG26 4.60 P 0.01 0.01 0.01 0.01 0.00 78 30 792 +30
28AUG26 4.70 P 0.02 0.02 0.02 0.01 0.00 74 10 66 -10
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 66 0
28AUG26 4.90 P 0.03 0.03 0.03 0.01 0.00 67 20 186 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,099 0
28AUG26 5.25 P 0.04 0.04 0.04 0.01 0.00 54 60 230 -60
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 +0.02 47 0 81 0
28AUG26 6.00 P 0.10 0.10 0.10 0.05 +0.02 43 25 304 -15
28AUG26 6.25 P 0.15 0.15 0.15 0.10 +0.04 43 41 168 -1
28AUG26 6.50 P 0.21 0.21 0.21 0.19 +0.07 44 15 99 -7
28AUG26 6.75 P 0.30 0.30 0.30 0.31 +0.10 45 15 87 -3
28AUG26 7.00 P 0.00 0.00 0.00 0.43 +0.10 40 0 155 0
28AUG26 7.25 P 0.00 0.00 0.00 0.64 +0.14 45 0 61 0
28AUG26 7.50 P 0.00 0.00 0.00 0.84 +0.15 44 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 1.08 +0.17 50 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 1.32 +0.21 54 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.57 +0.18 61 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.81 +0.17 63 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 2.06 +0.16 69 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.31 +0.16 75 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.56 +0.22 80 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.81 +0.17 85 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.06 +0.17 90 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.29 +0.16 79 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.80 +0.20 97 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.30 +0.15 105 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.79 +0.14 102 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.30 +0.17 120 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.79 +0.14 116 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.29 +0.14 122 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.79 +0.14 128 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.29 +0.16 134 0 0 0
29SEP26 4.60 P 0.07 0.07 0.07 0.01 0.00 50 3 300 0
29SEP26 4.70 P 0.10 0.10 0.10 0.01 0.00 48 10 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 170 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 49 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.02 52 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.03 50 0 234 0
29SEP26 5.75 P 0.22 0.23 0.22 0.14 +0.04 50 14 362 +14
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.06 50 0 393 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.08 51 0 436 0
29SEP26 6.50 P 0.44 0.44 0.43 0.41 +0.10 51 16 446 -14
29SEP26 6.75 P 0.57 0.57 0.55 0.53 +0.11 51 30 216 -3
29SEP26 7.00 P 0.00 0.00 0.00 0.67 +0.11 50 0 141 0
29SEP26 7.25 P 0.00 0.00 0.00 0.83 +0.14 50 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 +0.15 50 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.16 52 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 +0.17 54 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 +0.20 54 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 +0.20 56 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.12 +0.18 59 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 +0.19 63 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 +0.18 65 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 +0.18 69 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 +0.18 73 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.35 +0.17 75 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 +0.20 81 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.34 +0.16 85 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.84 +0.19 90 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.33 +0.17 93 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.81 +0.16 91 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.30 +0.14 91 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.80 +0.15 95 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.30 +0.15 99 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.80 +0.18 103 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.30 +0.21 107 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.82 +0.18 120 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.32 +0.18 124 0 0 0
29OCT26 4.60 P 0.14 0.14 0.14 0.04 +0.02 53 100 413 +100
29OCT26 4.70 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.06 +0.02 53 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.07 +0.02 52 0 1,092 0
29OCT26 5.00 P 0.21 0.21 0.21 0.08 +0.02 52 5 51 0
29OCT26 5.25 P 0.00 0.00 0.00 0.12 +0.03 52 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.17 +0.04 51 0 240 0
29OCT26 5.75 P 0.00 0.00 0.00 0.24 +0.05 52 0 96 0
29OCT26 6.00 P 0.42 0.42 0.42 0.33 +0.07 52 1 125 +1
29OCT26 6.25 P 0.51 0.51 0.51 0.43 +0.09 52 15 95 +15
29OCT26 6.50 P 0.00 0.00 0.00 0.54 +0.09 52 0 9 0
29OCT26 6.75 P 0.00 0.00 0.00 0.68 +0.11 53 0 80 0
29OCT26 7.00 P 0.00 0.00 0.00 0.82 +0.12 52 0 54 0
29OCT26 7.25 P 0.00 0.00 0.00 0.98 +0.13 52 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 1.13 +0.11 51 0 15 0
29OCT26 7.75 P 0.00 0.00 0.00 1.31 +0.11 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.50 +0.11 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.71 +0.12 51 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.93 +0.15 52 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.17 +0.17 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.40 +0.17 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.64 +0.18 58 0 0 0
27NOV26 4.80 P 0.22 0.26 0.22 0.12 +0.03 56 50 336 +50
27NOV26 4.90 P 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.15 +0.03 55 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.21 +0.04 55 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.28 +0.05 55 0 45 0
27NOV26 5.75 P 0.00 0.00 0.00 0.36 +0.06 55 0 2,200 0
27NOV26 6.00 P 0.00 0.00 0.00 0.46 +0.07 55 0 143 0
27NOV26 6.25 P 0.00 0.00 0.00 0.57 +0.08 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.70 +0.10 56 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.83 +0.10 56 0 20 0
27NOV26 7.00 P 0.00 0.00 0.00 0.98 +0.11 56 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 1.14 +0.12 57 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.30 +0.12 56 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.48 +0.13 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.66 +0.14 56 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.85 +0.14 56 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.05 +0.15 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.27 +0.17 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.47 +0.15 56 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.72 +0.18 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.02 55 0 250 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.02 54 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.02 54 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.03 55 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.03 55 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.04 55 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.04 55 0 79 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.06 55 0 127 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.06 55 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.06 55 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 +0.08 55 0 133 0
30DEC26 6.75 P 0.00 0.00 0.00 0.93 +0.09 56 0 194 0
30DEC26 7.00 P 0.00 0.00 0.00 1.08 +0.10 56 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.10 56 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 1.41 +0.11 56 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.58 +0.11 57 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 +0.11 56 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 +0.11 57 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 +0.11 56 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 +0.12 57 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.57 +0.13 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 +0.13 58 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.00 +0.14 58 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 +0.19 60 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.46 +0.18 60 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.94 +0.21 63 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.41 +0.20 65 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.89 +0.20 66 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.38 +0.19 69 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.87 +0.21 71 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.36 +0.20 73 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.85 +0.20 74 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.34 +0.19 76 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.83 +0.20 77 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.32 +0.20 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.82 +0.18 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.32 +0.18 83 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.03 55 0 150 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.02 55 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.03 55 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.03 55 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.03 55 0 34 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.04 55 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.04 55 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 +0.06 55 0 84 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 +0.05 55 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 +0.07 56 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 +0.07 56 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 +0.07 56 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 +0.09 56 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 +0.08 56 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.64 +0.10 56 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.82 +0.11 57 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.00 +0.11 57 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.19 +0.12 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.38 +0.12 58 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.57 +0.12 58 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.78 +0.13 58 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.98 +0.13 58 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.18 +0.12 58 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.39 +0.12 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.62 +0.13 59 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.06 +0.13 60 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.52 +0.18 61 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.98 +0.19 62 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.45 +0.20 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.92 +0.19 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.40 +0.19 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.89 +0.19 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.38 +0.20 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.85 +0.19 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.34 +0.20 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.83 +0.19 69 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 +0.02 55 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.02 55 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 +0.02 55 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 +0.02 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 +0.03 55 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.60 +0.03 56 0 4 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 +0.04 55 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.82 +0.05 56 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.93 +0.04 55 0 101 0
29JUN27 6.25 P 0.00 0.00 0.00 1.07 +0.06 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.21 +0.06 56 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 +0.06 56 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.51 +0.07 56 0 43 0
29JUN27 7.25 P 0.00 0.00 0.00 1.67 +0.07 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.83 +0.07 57 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.01 +0.09 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.18 +0.08 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.36 +0.08 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.56 +0.10 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.75 +0.10 58 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.95 +0.10 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.15 +0.11 58 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.35 +0.11 58 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.56 +0.12 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.76 +0.10 58 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.19 +0.13 59 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.63 +0.14 59 0 27 0
TOTAL PUT 460 42,873 +97
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$ 44.580
28AUG26 26.00 C 0.00 0.00 0.00 18.63 -0.34 77 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.63 -0.34 68 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.63 -0.34 57 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.63 -0.34 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.63 -0.35 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.63 -0.35 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.58 -0.40 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.58 -0.40 0 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 10.58 -0.40 0 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 9.59 -0.40 0 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 8.65 -0.35 34 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 7.67 -0.35 36 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 6.70 -0.36 36 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 5.75 -0.37 36 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 4.84 -0.38 35 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 3.99 -0.39 36 0 188 0
28AUG26 42.00 C 0.00 0.00 0.00 3.21 -0.38 36 0 99 0
28AUG26 43.00 C 0.00 0.00 0.00 2.52 -0.37 36 0 96 0
28AUG26 44.00 C 1.84 2.05 1.84 1.88 -0.33 35 35 64 +31
28AUG26 45.00 C 1.43 1.51 1.43 1.38 -0.32 35 30 174 +19
28AUG26 46.00 C 1.06 1.23 1.06 0.99 -0.28 35 17 176 -1
28AUG26 47.00 C 0.77 0.85 0.77 0.71 -0.23 36 30 103 +12
28AUG26 48.00 C 0.00 0.00 0.00 0.50 -0.21 36 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.33 -0.17 36 0 84 0
28AUG26 50.00 C 0.00 0.00 0.00 0.21 -0.13 36 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.06 -0.06 36 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 92 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.63 -0.40 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.63 -0.41 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.63 -0.41 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.63 -0.42 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.64 -0.42 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.65 -0.41 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.68 -0.30 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.70 -0.28 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.73 -0.27 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.77 -0.36 31 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.83 -0.20 33 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.94 -0.35 35 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 7.05 -0.38 35 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.20 -0.39 35 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.40 -0.39 35 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 4.65 -0.24 35 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.96 -0.39 35 0 54 0
29SEP26 43.00 C 0.00 0.00 0.00 3.34 -0.38 35 0 75 0
29SEP26 44.00 C 2.73 2.73 2.73 2.83 -0.23 35 15 47 +9
29SEP26 45.00 C 2.28 2.28 2.26 2.26 -0.30 34 27 390 +27
29SEP26 46.00 C 1.94 1.94 1.87 1.91 -0.22 35 75 98 +30
29SEP26 47.00 C 0.00 0.00 0.00 1.56 -0.20 35 0 153 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.21 35 0 104 0
29SEP26 49.00 C 0.00 0.00 0.00 0.98 -0.25 35 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.76 -0.23 35 0 161 0
29SEP26 52.50 C 0.00 0.00 0.00 0.39 -0.16 35 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 -0.10 35 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.06 35 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.85 -0.26 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.87 -0.26 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.87 -0.27 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.92 -0.25 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.95 -0.11 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.98 0.00 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.03 0.00 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.10 -0.01 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.22 +0.01 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.34 0.00 41 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.50 -0.02 40 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.67 -0.31 39 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.84 -0.38 38 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 6.12 -0.38 38 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.45 -0.37 38 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 4.82 -0.37 38 0 113 0
29OCT26 43.00 C 0.00 0.00 0.00 4.21 -0.39 38 0 41 0
29OCT26 44.00 C 0.00 0.00 0.00 3.69 -0.25 38 0 54 0
29OCT26 45.00 C 3.22 3.22 3.22 3.23 -0.24 38 15 105 +15
29OCT26 46.00 C 2.97 2.97 2.96 2.79 -0.24 38 24 144 +24
29OCT26 47.00 C 0.00 0.00 0.00 2.45 -0.19 38 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 2.14 -0.15 39 0 113 0
29OCT26 49.00 C 1.88 1.88 1.88 1.83 -0.17 39 6 90 0
29OCT26 50.00 C 0.00 0.00 0.00 1.56 -0.21 39 0 60 0
29OCT26 52.50 C 1.23 1.23 1.23 1.02 -0.20 39 9 65 -9
29OCT26 55.00 C 0.00 0.00 0.00 0.65 -0.16 39 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.41 -0.11 39 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.25 -0.08 38 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.15 -0.06 38 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.62 0.00 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.80 -0.02 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.03 -0.01 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.27 -0.27 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.58 -0.27 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.96 -0.24 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.35 -0.23 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.81 -0.22 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.29 -0.16 40 0 0 0
27NOV26 45.00 C 3.80 3.80 3.80 3.84 -0.12 40 15 15 +15
27NOV26 46.00 C 3.34 3.39 3.33 3.34 -0.19 39 45 45 +45
27NOV26 47.00 C 3.07 3.07 3.07 3.01 -0.15 40 15 15 +15
27NOV26 48.00 C 2.82 2.82 2.82 2.63 -0.20 40 11 11 +11
27NOV26 49.00 C 2.47 2.47 2.47 2.35 -0.19 40 1 1 +1
27NOV26 50.00 C 2.21 2.21 2.21 2.09 -0.15 40 15 15 +15
27NOV26 52.50 C 1.63 1.63 1.63 1.50 -0.10 40 15 15 +15
27NOV26 55.00 C 0.00 0.00 0.00 1.05 -0.08 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.70 -0.06 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.48 -0.05 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.91 -0.26 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.94 -0.17 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.99 -0.14 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.04 -0.10 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.10 -0.07 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.18 0.00 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.27 -0.01 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.41 -0.01 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.56 -0.02 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.73 -0.04 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.94 -0.02 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.17 -0.06 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.46 -0.07 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.76 -0.12 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.90 -0.58 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 6.29 -0.60 39 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 5.71 -0.59 39 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 5.19 -0.60 39 0 60 0
30DEC26 44.00 C 4.88 4.88 4.88 4.68 -0.60 39 15 30 -6
30DEC26 45.00 C 4.47 4.47 4.47 4.33 -0.50 40 15 68 +15
30DEC26 46.00 C 4.05 4.05 4.05 3.92 -0.48 40 15 63 +15
30DEC26 47.00 C 0.00 0.00 0.00 3.54 -0.49 40 0 45 0
30DEC26 48.00 C 3.29 3.29 3.29 3.17 -0.36 40 15 19 -15
30DEC26 49.00 C 3.02 3.02 2.89 2.83 -0.36 40 45 74 +30
30DEC26 50.00 C 2.87 2.87 2.62 2.54 -0.36 40 18 75 +18
30DEC26 52.50 C 2.27 2.27 2.22 1.91 -0.37 40 45 53 +38
30DEC26 55.00 C 0.00 0.00 0.00 1.41 -0.41 40 0 34 0
30DEC26 57.50 C 0.00 0.00 0.00 1.01 -0.40 39 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.73 -0.35 39 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.54 -0.27 40 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 -0.21 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.28 -0.17 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 -0.14 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.11 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.22 +0.01 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.32 +0.02 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.44 +0.02 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.57 +0.01 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.72 +0.01 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.89 0.00 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.06 -0.02 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.25 -0.05 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.47 -0.07 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.73 -0.07 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.00 -0.09 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.34 -0.07 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.68 -0.06 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.06 -0.05 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.48 -0.05 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.90 -0.08 43 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 7.38 -0.06 43 0 29 0
30MAR27 43.00 C 0.00 0.00 0.00 6.89 -0.04 43 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 6.39 -0.25 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.97 -0.24 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.39 -0.42 41 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 5.13 -0.27 42 0 15 0
30MAR27 48.00 C 4.77 4.85 4.77 4.55 -0.63 41 30 13 0
30MAR27 49.00 C 4.44 4.44 4.44 4.40 -0.44 42 9 20 +9
30MAR27 50.00 C 4.08 4.08 4.08 4.09 -0.41 42 15 25 -15
30MAR27 52.50 C 3.50 3.50 3.50 3.40 -0.36 42 15 15 -15
30MAR27 55.00 C 0.00 0.00 0.00 2.79 -0.32 42 0 41 0
30MAR27 57.50 C 0.00 0.00 0.00 2.27 -0.32 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.87 -0.28 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.52 -0.24 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.24 -0.22 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.60 +0.02 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.77 +0.03 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.94 +0.03 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.13 +0.03 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.33 +0.02 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.54 +0.01 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.77 -0.01 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.04 -0.01 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.34 0.00 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.64 -0.01 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.98 0.00 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.34 -0.01 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.72 0.00 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.13 -0.01 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.56 -0.02 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.93 -0.18 42 0 0 0
29JUN27 42.00 C 8.38 8.38 8.38 8.42 -0.20 42 15 15 +15
29JUN27 43.00 C 0.00 0.00 0.00 7.94 -0.19 42 0 0 0
29JUN27 44.00 C 7.49 7.49 7.49 7.48 -0.20 42 15 4 -7
29JUN27 45.00 C 7.21 7.21 7.21 7.05 -0.19 42 15 10 -15
29JUN27 46.00 C 6.67 6.67 6.67 6.66 -0.18 42 4 19 +4
29JUN27 47.00 C 0.00 0.00 0.00 6.28 -0.17 42 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.91 -0.18 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.55 -0.20 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.23 -0.20 42 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 4.51 -0.23 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.95 -0.17 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.39 -0.19 42 0 30 0
29JUN27 60.00 C 0.00 0.00 0.00 2.89 -0.23 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.48 -0.20 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 2.10 -0.20 42 0 0 0
TOTAL CALL 686 8,120 +345
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 79 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 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 59 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 0.03 0.03 0.03 0.01 0.00 49 3 75 0
28AUG26 34.00 P 0.04 0.04 0.04 0.01 0.00 45 3 158 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 0.01 -0.01 36 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 213 0
28AUG26 40.00 P 0.28 0.28 0.28 0.20 -0.03 36 8 82 -8
28AUG26 41.00 P 0.00 0.00 0.00 0.35 -0.04 36 0 73 0
28AUG26 42.00 P 0.00 0.00 0.00 0.54 -0.08 35 0 85 0
28AUG26 43.00 P 0.00 0.00 0.00 0.83 -0.09 35 0 107 0
28AUG26 44.00 P 1.23 1.27 1.23 1.27 -0.04 36 4 48 +4
28AUG26 45.00 P 1.90 1.90 1.90 1.74 -0.06 35 2 82 -2
28AUG26 46.00 P 0.00 0.00 0.00 2.44 +0.05 37 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 3.06 +0.09 36 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 3.83 +0.13 36 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 4.67 +0.18 36 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.56 +0.22 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.94 +0.30 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.51 +0.12 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.98 +0.15 58 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.48 -0.01 66 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.98 -0.01 73 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.50 +0.01 82 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 50 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 37 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 36 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 80 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 58 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 -0.04 35 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.46 -0.05 35 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 0.66 -0.05 35 0 135 0
29SEP26 41.00 P 0.00 0.00 0.00 0.92 -0.05 35 0 219 0
29SEP26 42.00 P 1.38 1.38 1.38 1.24 -0.05 35 1 142 -1
29SEP26 43.00 P 1.62 1.64 1.61 1.64 -0.03 35 45 94 +45
29SEP26 44.00 P 2.02 2.05 2.02 2.05 -0.06 35 16 39 -15
29SEP26 45.00 P 2.53 2.58 2.53 2.58 -0.03 35 45 75 +9
29SEP26 46.00 P 0.00 0.00 0.00 3.18 -0.01 36 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 3.75 +0.04 35 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.45 +0.07 35 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 5.20 +0.11 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.00 +0.14 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.15 -0.04 35 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.66 +0.14 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.06 +0.07 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.55 +0.06 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.04 +0.05 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.54 +0.05 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.04 +0.23 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.54 +0.23 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.04 +0.23 72 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 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 40 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.32 -0.02 39 0 42 0
29OCT26 36.00 P 0.00 0.00 0.00 0.44 -0.03 39 0 45 0
29OCT26 37.00 P 0.00 0.00 0.00 0.59 -0.04 39 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.80 -0.03 39 0 31 0
29OCT26 39.00 P 0.00 0.00 0.00 1.04 -0.03 39 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 1.31 -0.03 39 0 55 0
29OCT26 41.00 P 0.00 0.00 0.00 1.63 -0.05 39 0 45 0
29OCT26 42.00 P 0.00 0.00 0.00 1.98 -0.08 38 0 60 0
29OCT26 43.00 P 2.42 2.43 2.37 2.43 -0.05 39 45 146 +7
29OCT26 44.00 P 0.00 0.00 0.00 2.92 -0.04 39 0 108 0
29OCT26 45.00 P 0.00 0.00 0.00 3.40 -0.07 38 0 54 0
29OCT26 46.00 P 0.00 0.00 0.00 4.04 -0.01 39 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 4.57 +0.05 38 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 5.22 +0.06 38 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.93 +0.09 38 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.66 +0.10 38 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.83 +0.09 41 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.97 +0.05 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.22 -0.01 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.55 -0.10 41 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.04 +0.05 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.54 +0.05 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.88 +0.08 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.07 +0.03 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.30 -0.01 39 0 15 0
27NOV26 39.00 P 0.00 0.00 0.00 1.59 -0.01 39 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 1.91 -0.03 39 0 0 0
27NOV26 41.00 P 2.22 2.22 2.19 2.30 -0.03 39 30 30 +30
27NOV26 42.00 P 0.00 0.00 0.00 2.69 -0.06 39 0 0 0
27NOV26 43.00 P 3.07 3.07 3.04 3.17 -0.05 39 30 60 +30
27NOV26 44.00 P 3.68 3.68 3.58 3.76 +0.04 40 60 75 +60
27NOV26 45.00 P 0.00 0.00 0.00 4.31 +0.03 40 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 4.89 +0.17 40 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.53 +0.19 40 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 6.17 +0.19 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.88 +0.02 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.59 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.47 -0.08 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.60 -0.05 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.80 -0.08 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.05 -0.15 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.38 -0.11 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.69 -0.15 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.08 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 -0.09 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.32 -0.12 39 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 -0.13 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.58 -0.15 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 -0.18 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.94 -0.19 40 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 1.16 -0.20 40 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 -0.13 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.72 -0.13 40 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.02 -0.16 40 0 65 0
30DEC26 40.00 P 0.00 0.00 0.00 2.36 -0.18 39 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 2.74 -0.20 39 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.16 -0.20 39 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 3.63 -0.21 39 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.12 -0.20 39 0 59 0
30DEC26 45.00 P 4.64 4.64 4.64 4.67 -0.30 39 15 64 +15
30DEC26 46.00 P 0.00 0.00 0.00 5.26 -0.16 39 0 60 0
30DEC26 47.00 P 0.00 0.00 0.00 5.97 -0.07 39 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 6.52 -0.25 39 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 7.20 -0.15 39 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.93 -0.24 39 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 9.84 -0.25 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.98 -0.17 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.11 -0.15 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.34 -0.12 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.58 -0.13 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.92 -0.09 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.27 -0.09 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.66 -0.09 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.08 -0.07 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.44 -0.06 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.55 -0.07 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.72 -0.07 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.89 -0.06 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.09 -0.08 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.31 -0.08 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.56 -0.09 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.84 -0.09 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.11 -0.12 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.43 -0.15 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.74 -0.09 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 3.10 -0.10 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.49 -0.10 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.91 -0.10 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 4.38 -0.08 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.86 -0.09 40 0 0 0
30MAR27 44.00 P 5.32 5.32 5.32 5.36 -0.11 40 8 8 +8
30MAR27 45.00 P 5.86 5.86 5.86 5.93 -0.09 40 15 30 +15
30MAR27 46.00 P 0.00 0.00 0.00 6.49 -0.11 40 0 26 0
30MAR27 47.00 P 0.00 0.00 0.00 7.34 +0.12 42 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 7.73 -0.13 40 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.37 -0.13 40 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 9.05 -0.14 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.87 -0.14 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.81 -0.13 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.82 -0.23 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.89 -0.25 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.15 -0.13 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.35 -0.13 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.52 -0.03 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.64 -0.04 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.82 -0.02 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.99 -0.02 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.19 -0.02 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.42 -0.02 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.66 -0.01 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.94 -0.03 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.24 -0.02 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.56 -0.02 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.93 -0.01 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.26 -0.05 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.70 -0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.12 -0.03 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.54 -0.04 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.98 -0.02 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.44 -0.06 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.92 -0.08 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.48 -0.05 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.03 -0.07 42 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.61 -0.07 42 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.22 -0.06 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.83 -0.08 42 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.49 -0.08 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.11 -0.18 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.87 -0.19 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.71 -0.20 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.63 -0.21 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.63 -0.20 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.69 -0.23 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.82 -0.21 40 0 0 0
TOTAL PUT 330 6,206 +197
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 57.300
07AUG26 43.50 C 0.00 0.00 0.00 13.83 -0.68 234 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 13.34 -0.67 236 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 12.80 -0.71 0 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 12.30 -0.71 0 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 11.80 -0.71 0 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 11.30 -0.71 0 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 10.89 -0.62 222 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 10.30 -0.71 0 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 9.80 -0.71 0 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 9.45 -0.56 215 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 8.80 -0.71 0 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 8.30 -0.71 0 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 7.80 -0.71 0 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 7.31 -0.70 104 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 6.39 -0.62 137 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 5.30 -0.71 0 0 0 0
07AUG26 53.00 C 4.05 4.05 4.05 4.30 -0.71 0 30 0 -30
07AUG26 54.00 C 3.16 3.16 3.16 3.30 -0.71 0 30 19 -30
07AUG26 55.00 C 0.00 0.00 0.00 2.31 -0.70 36 0 53 0
07AUG26 56.00 C 0.00 0.00 0.00 1.32 -0.70 26 0 43 0
07AUG26 57.00 C 0.33 0.45 0.33 0.45 -0.63 22 43 315 +14
07AUG26 58.00 C 0.09 0.09 0.09 0.13 -0.30 31 11 300 -1
07AUG26 59.00 C 0.04 0.04 0.01 0.04 -0.12 38 19 66 -9
07AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 305 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 326 0
07AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 68 0 290 0
07AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 79 0 161 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 91 0 70 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 13.34 -0.69 72 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 12.83 -0.70 56 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 12.33 -0.70 52 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 11.83 -0.70 49 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 11.33 -0.70 45 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 10.89 -0.64 73 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 10.33 -0.70 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 9.83 -0.70 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 9.45 -0.58 73 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 8.83 -0.71 0 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 8.33 -0.71 0 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 7.83 -0.71 0 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 7.33 -0.71 0 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 6.39 -0.65 45 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 5.34 -0.70 27 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 4.34 -0.71 22 0 0 0
14AUG26 54.00 C 3.17 3.17 3.17 3.34 -0.70 17 30 30 -30
14AUG26 55.00 C 2.38 2.38 2.38 2.38 -0.71 18 2 2 +2
14AUG26 56.00 C 1.47 1.54 1.47 1.56 -0.65 20 37 37 +37
14AUG26 57.00 C 0.84 0.98 0.76 0.90 -0.54 21 264 61 +50
14AUG26 58.00 C 0.50 0.50 0.42 0.50 -0.35 23 41 111 +18
14AUG26 59.00 C 0.20 0.25 0.20 0.26 -0.21 24 113 184 +69
14AUG26 60.00 C 0.10 0.11 0.10 0.13 -0.11 25 35 59 +28
14AUG26 61.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 33 0
14AUG26 62.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 34.34 -0.70 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 33.34 -0.70 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 32.34 -0.71 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 31.35 -0.70 108 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 30.35 -0.70 98 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 29.35 -0.70 84 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 28.35 -0.70 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 27.35 -0.71 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.35 -0.71 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 25.36 -0.70 80 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 24.36 -0.70 71 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 23.36 -0.70 49 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 22.36 -0.70 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 21.36 -0.71 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 20.37 -0.70 62 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.37 -0.70 56 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.37 -0.70 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.37 -0.70 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 16.37 -0.71 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 15.37 -0.71 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 14.38 -0.70 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.38 -0.70 37 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 12.38 -0.71 30 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 11.39 -0.70 35 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 10.39 -0.71 31 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 9.45 -0.66 39 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 8.41 -0.71 30 0 312 0
28AUG26 50.00 C 7.32 7.36 7.32 7.44 -0.71 30 35 590 -25
28AUG26 52.50 C 4.90 5.00 4.90 5.00 -0.77 24 5 6,776 -3
28AUG26 55.00 C 2.86 2.94 2.86 2.89 -0.58 24 5 7,516 +3
28AUG26 57.50 C 1.24 1.38 1.12 1.33 -0.43 24 93 4,764 -4
28AUG26 60.00 C 0.56 0.56 0.44 0.59 -0.20 27 290 6,582 +8
28AUG26 62.50 C 0.17 0.20 0.15 0.25 -0.09 29 231 6,435 -204
28AUG26 65.00 C 0.09 0.09 0.07 0.11 -0.03 31 34 8,551 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.36 -0.71 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.37 -0.70 90 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.37 -0.70 76 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 31.37 -0.70 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.37 -0.71 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.38 -0.70 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.38 -0.70 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.38 -0.71 0 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 26.39 -0.70 65 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 25.39 -0.70 57 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 24.39 -0.70 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 23.39 -0.71 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 22.40 -0.70 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.40 -0.70 41 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 20.40 -0.71 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 19.41 -0.70 45 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 18.41 -0.70 40 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.41 -0.70 0 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 16.41 -0.71 0 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 15.42 -0.70 34 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 14.42 -0.70 29 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 13.42 -0.71 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 12.43 -0.70 28 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 11.44 -0.70 29 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 10.45 -0.65 28 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 9.47 -0.70 27 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 8.50 -0.69 27 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 7.44 -0.79 15 0 828 0
29SEP26 52.50 C 5.10 5.24 5.02 5.27 -0.61 25 120 7,671 +30
29SEP26 55.00 C 3.08 3.08 3.08 3.31 -0.56 24 60 14,622 +30
29SEP26 57.50 C 1.78 1.90 1.75 1.90 -0.42 25 22 4,764 +1
29SEP26 60.00 C 1.00 1.01 0.96 1.04 -0.25 26 85 13,914 +63
29SEP26 62.50 C 0.50 0.55 0.50 0.54 -0.16 26 70 15,446 +20
29SEP26 65.00 C 0.29 0.31 0.28 0.27 -0.12 27 146 13,204 +91
29SEP26 67.50 C 0.17 0.17 0.17 0.14 -0.07 28 188 9,211 0
29SEP26 70.00 C 0.12 0.12 0.12 0.07 -0.04 29 4 8,519 -4
29SEP26 72.50 C 0.10 0.10 0.10 0.04 -0.03 30 56 5,257 -26
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 2,394 0
29SEP26 80.00 C 0.04 0.04 0.04 0.01 -0.01 34 20 3,689 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,157 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 501 0
29SEP26 102.50 C 0.01 0.01 0.01 0.01 0.00 54 60 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 34.36 -0.71 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 33.37 -0.70 80 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 32.37 -0.70 71 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 31.37 -0.70 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 30.37 -0.71 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 29.38 -0.70 65 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 28.38 -0.70 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 27.38 -0.71 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 26.39 -0.70 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 25.39 -0.70 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 24.39 -0.70 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 23.39 -0.71 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.40 -0.70 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 21.40 -0.70 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.40 -0.71 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 19.41 -0.70 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.41 -0.70 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.41 -0.70 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.41 -0.71 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.42 -0.70 31 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.42 -0.70 27 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.42 -0.71 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.43 -0.71 26 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.44 -0.70 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.46 -0.66 26 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 9.49 -0.71 26 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 8.54 -0.70 26 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 7.62 -0.69 26 0 270 0
29OCT26 52.50 C 5.20 5.48 5.20 5.44 -0.68 25 339 549 +159
29OCT26 55.00 C 3.45 3.65 3.45 3.72 -0.52 25 123 932 -76
29OCT26 57.50 C 2.25 2.34 2.25 2.42 -0.41 26 333 2,460 +330
29OCT26 60.00 C 1.40 1.55 1.40 1.54 -0.27 26 162 5,402 +3
29OCT26 62.50 C 0.89 0.97 0.89 0.97 -0.15 27 156 1,650 0
29OCT26 65.00 C 0.61 0.61 0.61 0.60 -0.08 27 170 1,106 0
29OCT26 67.50 C 0.00 0.00 0.00 0.37 -0.04 28 0 436 0
29OCT26 70.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 62 0
29OCT26 72.50 C 0.00 0.00 0.00 0.14 0.00 29 0 155 0
29OCT26 75.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 34.36 -0.71 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 33.37 -0.70 75 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 32.37 -0.70 68 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 31.37 -0.70 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 30.37 -0.71 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 29.38 -0.70 61 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 28.38 -0.70 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 27.38 -0.71 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 26.39 -0.70 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 25.39 -0.70 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 24.39 -0.70 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 23.39 -0.71 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 22.40 -0.70 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 21.40 -0.70 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 20.40 -0.71 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 19.41 -0.70 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 18.41 -0.70 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 17.41 -0.70 31 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 16.41 -0.71 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 15.42 -0.70 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 14.42 -0.70 26 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.43 -0.70 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.44 -0.70 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.46 -0.68 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.50 -0.67 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.56 -0.70 26 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.64 -0.70 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.76 -0.69 26 0 0 0
27NOV26 52.50 C 5.76 5.79 5.45 5.74 -0.66 25 427 482 +397
27NOV26 55.00 C 3.88 4.14 3.88 4.17 -0.51 26 260 541 +250
27NOV26 57.50 C 2.76 2.86 2.69 2.92 -0.42 26 200 858 +200
27NOV26 60.00 C 0.00 0.00 0.00 2.02 -0.31 26 0 70 0
27NOV26 62.50 C 0.00 0.00 0.00 1.40 -0.19 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.94 -0.13 27 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 0.63 -0.08 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 30 0
27NOV26 77.50 C 0.21 0.21 0.21 0.14 +0.01 30 10 10 +10
27NOV26 80.00 C 0.17 0.17 0.17 0.10 +0.02 31 10 10 +10
27NOV26 82.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 34.36 -0.71 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 33.37 -0.70 70 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 32.37 -0.70 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 31.37 -0.70 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 30.37 -0.71 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 29.38 -0.70 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 28.38 -0.70 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 27.38 -0.71 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.39 -0.70 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.39 -0.70 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.39 -0.70 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.39 -0.71 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.40 -0.70 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.40 -0.70 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.40 -0.71 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.41 -0.70 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.41 -0.70 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.41 -0.70 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.41 -0.71 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.42 -0.71 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.43 -0.71 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.45 -0.68 27 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 12.48 -0.66 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.46 -0.69 24 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 10.59 -0.67 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.70 -0.69 26 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 8.84 -0.68 26 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 8.02 -0.67 26 0 478 0
30DEC26 52.50 C 6.24 6.24 6.20 6.26 -0.52 27 6 2,280 0
30DEC26 55.00 C 4.61 4.61 4.61 4.72 -0.50 26 3 4,910 0
30DEC26 57.50 C 3.49 3.49 3.49 3.49 -0.42 26 10 11,134 0
30DEC26 60.00 C 2.49 2.55 2.49 2.52 -0.34 26 502 14,856 +252
30DEC26 62.50 C 1.84 1.84 1.84 1.80 -0.24 27 19 9,443 +5
30DEC26 65.00 C 1.35 1.35 1.35 1.26 -0.15 27 11 8,352 -1
30DEC26 67.50 C 0.00 0.00 0.00 0.87 -0.10 27 0 9,944 0
30DEC26 70.00 C 0.72 0.77 0.72 0.59 -0.06 27 400 4,072 +181
30DEC26 72.50 C 0.00 0.00 0.00 0.40 -0.03 27 0 4,861 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.01 27 5 2,159 0
30DEC26 80.00 C 0.32 0.32 0.32 0.11 0.00 27 20 1,223 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 666 0
30DEC26 85.00 C 0.21 0.21 0.21 0.05 0.00 28 10 602 0
30DEC26 87.50 C 0.18 0.18 0.18 0.04 +0.01 29 10 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 34.36 -0.71 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 33.37 -0.70 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 32.37 -0.70 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 31.37 -0.70 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 30.37 -0.71 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 29.38 -0.70 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 28.38 -0.70 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 27.38 -0.71 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.39 -0.70 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.39 -0.70 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.39 -0.70 36 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 23.39 -0.71 0 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 22.40 -0.70 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.40 -0.70 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.40 -0.71 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.41 -0.70 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.41 -0.70 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.49 -0.69 30 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.57 -0.69 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.66 -0.69 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.77 -0.68 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.90 -0.64 30 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 12.97 -0.72 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.14 -0.77 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.33 -0.70 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.44 -0.78 27 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 9.69 -0.57 27 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 8.99 -0.54 27 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 7.50 -0.37 28 0 4,412 0
30MAR27 55.00 C 0.00 0.00 0.00 6.05 -0.50 27 0 2,269 0
30MAR27 57.50 C 4.69 4.69 4.69 4.82 -0.46 27 1 1,729 -1
30MAR27 60.00 C 0.00 0.00 0.00 3.84 -0.35 27 0 20,002 0
30MAR27 62.50 C 0.00 0.00 0.00 3.03 -0.29 27 0 445 0
30MAR27 65.00 C 2.39 2.40 2.39 2.39 -0.22 28 7 2,729 0
30MAR27 67.50 C 0.00 0.00 0.00 1.86 -0.19 28 0 866 0
30MAR27 70.00 C 0.00 0.00 0.00 1.45 -0.16 28 0 2,580 0
30MAR27 72.50 C 0.00 0.00 0.00 1.14 -0.12 28 0 4,260 0
30MAR27 75.00 C 1.01 1.02 1.01 0.89 -0.08 28 8 1,920 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 -0.07 29 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.55 -0.04 29 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.42 -0.03 29 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.26 -0.02 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 0.00 30 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 0.00 31 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.11 0.00 31 0 378 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 34 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 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 34.36 -0.71 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 33.37 -0.70 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 32.37 -0.70 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 31.37 -0.70 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 30.37 -0.71 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 29.38 -0.70 41 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 28.38 -0.70 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 27.38 -0.71 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 26.39 -0.70 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 25.39 -0.70 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 24.39 -0.70 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 23.39 -0.74 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 22.44 -0.75 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 21.51 -0.76 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 20.58 -0.76 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.66 -0.76 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.76 -0.75 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.86 -0.75 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.97 -0.72 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 16.11 -0.72 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.29 -0.68 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.46 -0.67 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.60 -0.68 28 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 12.80 -0.71 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.03 -0.69 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.38 -0.66 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.67 -0.64 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.98 -0.55 27 0 302 0
29JUN27 52.50 C 8.13 8.35 8.13 8.33 -0.80 27 40 161 0
29JUN27 55.00 C 0.00 0.00 0.00 7.06 -0.48 27 0 5,085 0
29JUN27 57.50 C 0.00 0.00 0.00 5.94 -0.44 27 0 259 0
29JUN27 60.00 C 4.66 4.66 4.66 4.96 -0.39 28 1 3,227 +1
29JUN27 62.50 C 0.00 0.00 0.00 4.21 -0.35 28 0 82 0
29JUN27 65.00 C 0.00 0.00 0.00 3.62 -0.24 29 0 483 0
29JUN27 67.50 C 2.71 2.71 2.71 3.09 -0.16 29 7 960 +5
29JUN27 70.00 C 0.00 0.00 0.00 2.66 -0.12 30 0 6,083 0
29JUN27 72.50 C 0.00 0.00 0.00 2.30 -0.05 31 0 969 0
29JUN27 75.00 C 0.00 0.00 0.00 1.99 -0.02 31 0 509 0
29JUN27 77.50 C 0.00 0.00 0.00 1.74 +0.03 32 0 68 0
29JUN27 80.00 C 0.00 0.00 0.00 1.53 +0.06 32 0 80 0
29JUN27 82.50 C 0.00 0.00 0.00 1.33 +0.08 33 0 435 0
29JUN27 85.00 C 0.00 0.00 0.00 1.20 +0.11 33 0 282 0
29JUN27 87.50 C 0.00 0.00 0.00 1.07 +0.14 34 0 283 0
29JUN27 90.00 C 0.70 0.70 0.70 0.95 +0.13 35 30 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.86 +0.14 35 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.79 +0.18 36 0 40 0
29JUN27 97.50 C 0.00 0.00 0.00 0.71 +0.16 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.65 +0.16 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.60 +0.15 37 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.56 +0.16 38 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.52 +0.15 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.48 +0.15 39 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.45 +0.16 40 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.43 +0.17 40 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.41 +0.17 41 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.39 +0.17 41 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.37 +0.17 42 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.35 +0.17 42 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.33 +0.16 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.32 +0.16 43 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.31 +0.16 44 0 0 0
TOTAL CALL 5,459 335,185 +1,823
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 75 0
07AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
07AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
07AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 68 0 71 0
07AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
07AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 113 0
07AUG26 56.00 P 0.07 0.07 0.07 0.03 +0.01 30 74 3,176 +74
07AUG26 57.00 P 0.30 0.37 0.22 0.16 +0.05 24 104 6,104 +2
07AUG26 58.00 P 1.06 1.06 0.83 0.83 +0.38 32 48 193 +20
07AUG26 59.00 P 2.01 2.01 1.82 1.79 +0.64 48 159 49 -17
07AUG26 60.00 P 2.96 2.96 2.85 2.78 +0.69 65 80 113 0
07AUG26 61.00 P 3.80 3.80 3.80 3.80 +0.72 86 22 35 +22
07AUG26 62.00 P 0.00 0.00 0.00 4.70 +0.69 0 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 5.77 +0.65 110 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 6.77 +0.65 124 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 7.78 +0.66 141 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 8.71 +0.59 116 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 9.70 +0.58 0 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 10.81 +0.69 192 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 11.79 +0.67 198 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 12.76 +0.64 196 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 13.79 +0.67 222 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 14.70 +0.58 0 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 15.74 +0.62 217 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 16.79 +0.67 255 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 17.98 +0.86 329 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 18.97 +0.85 339 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 19.72 +0.60 237 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 20.91 +0.79 344 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 21.76 +0.64 290 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 50 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 44 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 39 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
14AUG26 54.00 P 0.00 0.00 0.00 0.04 0.00 24 0 32 0
14AUG26 55.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 82 0
14AUG26 56.00 P 0.50 0.50 0.30 0.28 +0.06 22 46 39 +4
14AUG26 57.00 P 0.63 0.83 0.63 0.62 +0.17 22 30 182 -7
14AUG26 58.00 P 1.27 1.50 1.25 1.20 +0.35 24 63 236 +30
14AUG26 59.00 P 0.00 0.00 0.00 1.96 +0.50 25 0 124 0
14AUG26 60.00 P 3.02 3.02 2.88 2.88 +0.64 30 60 60 +60
14AUG26 61.00 P 3.88 3.88 3.83 3.83 +0.70 34 60 30 0
14AUG26 62.00 P 0.00 0.00 0.00 4.71 +0.56 27 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 5.77 +0.65 41 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 6.77 +0.65 46 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 7.78 +0.66 52 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 8.71 +0.59 45 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 9.70 +0.58 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 10.81 +0.54 70 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 11.96 +0.70 88 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 12.96 +0.71 93 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 13.96 +0.73 98 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 14.96 +0.71 103 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 15.96 +0.70 107 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 16.96 +0.70 112 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 17.98 +0.72 118 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 18.97 +0.72 122 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 19.96 +0.71 125 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 20.96 +0.70 130 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 21.96 +0.73 134 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 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 93 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 60 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 49 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 309 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,244 0
28AUG26 48.00 P 0.05 0.05 0.05 0.02 -0.01 33 2 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 2,399 0
28AUG26 50.00 P 0.08 0.08 0.07 0.05 -0.01 30 17 6,372 0
28AUG26 52.50 P 0.16 0.24 0.16 0.19 +0.02 28 96 6,170 +2
28AUG26 55.00 P 0.62 0.70 0.56 0.56 +0.09 26 221 19,288 +37
28AUG26 57.50 P 1.64 1.75 1.57 1.51 +0.30 25 76 8,251 -22
28AUG26 60.00 P 3.28 3.28 3.22 3.22 +0.53 27 50 4,060 +20
28AUG26 62.50 P 0.00 0.00 0.00 5.38 +0.63 29 0 1,791 0
28AUG26 65.00 P 0.00 0.00 0.00 7.78 +0.66 33 0 717 0
28AUG26 67.50 P 0.00 0.00 0.00 10.31 +0.54 43 0 60 0
28AUG26 70.00 P 0.00 0.00 0.00 12.96 +0.71 58 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.47 +0.82 66 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.98 +0.72 73 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.47 +0.82 79 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.97 +0.82 86 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.46 +0.81 91 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.97 +0.84 98 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.47 +0.82 103 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.97 +0.83 108 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.47 +0.81 113 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.96 +0.81 118 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 40.47 +0.82 123 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.97 +0.83 128 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 45.47 +0.71 133 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.97 +0.84 137 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 50.47 +0.82 141 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 52.96 +0.81 144 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 55.46 +0.69 148 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 57.96 +0.81 152 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 60.46 +0.82 156 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 62.96 +0.80 159 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 65.46 +0.82 163 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 67.96 +0.82 166 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 70.46 +0.81 170 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 72.96 +0.81 173 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 75.46 +0.71 176 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1,664 0
29SEP26 45.00 P 0.09 0.09 0.09 0.04 0.00 28 20 6,024 +20
29SEP26 46.00 P 0.11 0.12 0.11 0.06 0.00 27 24 2,123 +6
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 2,374 0
29SEP26 48.00 P 0.20 0.21 0.20 0.15 +0.01 27 26 4,109 -2
29SEP26 49.00 P 0.28 0.28 0.28 0.23 +0.03 27 10 4,406 0
29SEP26 50.00 P 0.38 0.38 0.34 0.34 +0.05 26 23 32,369 +4
29SEP26 52.50 P 0.78 0.80 0.74 0.75 +0.11 25 46 11,834 -14
29SEP26 55.00 P 1.50 1.66 1.48 1.51 +0.21 24 242 19,777 -24
29SEP26 57.50 P 2.81 3.02 2.77 2.77 +0.39 24 185 12,845 +7
29SEP26 60.00 P 4.55 4.64 4.46 4.46 +0.48 24 5 13,396 +3
29SEP26 62.50 P 6.45 6.61 6.45 6.61 +0.59 25 46 12,442 -40
29SEP26 65.00 P 8.85 8.85 8.85 8.65 +0.09 0 384 13,597 -7
29SEP26 67.50 P 0.00 0.00 0.00 11.34 +0.69 29 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.78 +0.71 31 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 16.23 +0.83 32 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 19.15 +1.29 54 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 21.24 +0.71 42 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.73 +0.70 45 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 26.23 +0.72 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.72 +0.71 51 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.22 +0.74 55 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.71 +0.72 57 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.21 +0.73 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.70 +0.72 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.19 +0.70 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.69 +0.71 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.18 +0.71 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.67 +0.72 73 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.17 +0.72 76 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.66 +0.71 78 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.15 +0.89 80 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.65 +0.72 83 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.14 +0.73 84 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.64 +0.72 87 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 66.13 +0.72 89 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.63 +0.90 91 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.12 +0.74 93 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 73.62 +0.72 95 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 76.11 +0.71 97 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.03 0.00 27 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.07 0.00 27 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 391 0
29OCT26 46.00 P 0.00 0.00 0.00 0.15 0.00 26 0 612 0
29OCT26 47.00 P 0.00 0.00 0.00 0.22 0.00 26 0 1,154 0
29OCT26 48.00 P 0.39 0.39 0.39 0.32 +0.01 26 10 1,932 +10
29OCT26 49.00 P 0.00 0.00 0.00 0.45 +0.03 26 0 1,148 0
29OCT26 50.00 P 0.65 0.66 0.60 0.60 +0.06 26 6 4,590 +6
29OCT26 52.50 P 1.13 1.25 1.13 1.13 +0.11 25 56 5,559 +26
29OCT26 55.00 P 2.18 2.18 1.97 2.00 +0.21 25 48 2,491 +1
29OCT26 57.50 P 3.45 3.45 3.36 3.25 +0.34 24 41 504 +41
29OCT26 60.00 P 4.91 4.91 4.91 4.91 +0.45 24 18 111 +18
29OCT26 62.50 P 0.00 0.00 0.00 6.99 +0.68 26 0 516 0
29OCT26 65.00 P 0.00 0.00 0.00 9.15 +0.59 27 0 10 0
29OCT26 67.50 P 0.00 0.00 0.00 11.40 +0.63 26 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.88 +0.74 30 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.30 +0.80 31 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.15 +1.12 44 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.24 +0.71 35 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.77 +0.74 40 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.26 +0.75 42 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.75 +0.71 45 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 31.26 +0.72 48 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.74 +0.69 50 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 36.23 +0.75 52 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.72 +0.74 55 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 41.22 +0.73 57 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.71 +0.73 59 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 46.21 +0.74 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.70 +0.75 63 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.20 +0.75 66 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.69 +0.74 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.18 +0.75 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 58.68 +0.75 71 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 61.17 +0.76 73 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 63.66 +0.74 74 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 66.16 +0.75 76 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 68.65 +0.75 78 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 71.15 +0.77 80 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 73.65 +0.75 82 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 76.13 +0.73 83 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 5 0
27NOV26 46.00 P 0.38 0.38 0.38 0.29 -0.01 26 2 4 +2
27NOV26 47.00 P 0.00 0.00 0.00 0.39 0.00 26 0 2 0
27NOV26 48.00 P 0.60 0.60 0.60 0.52 0.00 26 20 22 +20
27NOV26 49.00 P 0.00 0.00 0.00 0.69 +0.03 26 0 182 0
27NOV26 50.00 P 0.00 0.00 0.00 0.88 +0.08 26 0 10 0
27NOV26 52.50 P 1.50 1.52 1.46 1.48 +0.10 25 25 53 +25
27NOV26 55.00 P 2.53 2.61 2.36 2.41 +0.21 25 627 1,089 +597
27NOV26 57.50 P 3.75 3.85 3.63 3.66 +0.32 25 541 1,388 +501
27NOV26 60.00 P 5.38 5.38 5.38 5.27 +0.41 25 19 99 +19
27NOV26 62.50 P 0.00 0.00 0.00 7.29 +0.64 26 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 9.38 +0.55 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.63 +0.57 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.96 +0.76 29 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.37 +0.77 30 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.15 +1.12 39 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.27 +0.74 33 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.77 +0.74 36 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 26.26 +0.75 38 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.75 +0.71 40 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 31.26 +0.72 43 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 33.74 +0.69 45 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 36.23 +0.75 47 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 38.72 +0.74 49 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 41.22 +0.73 51 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 43.71 +0.73 53 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 46.21 +0.74 55 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 48.70 +0.75 57 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 51.20 +0.75 59 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 53.69 +0.74 60 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 56.18 +0.75 62 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 58.68 +0.75 64 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 61.17 +0.76 65 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 63.66 +0.74 66 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 66.16 +0.75 68 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 68.65 +0.75 69 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 71.15 +0.77 71 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 73.65 +0.75 73 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 76.14 +0.74 74 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 3,562 0
30DEC26 45.00 P 0.00 0.00 0.00 0.37 0.00 27 0 2,660 0
30DEC26 46.00 P 0.00 0.00 0.00 0.48 +0.01 27 0 2,462 0
30DEC26 47.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 2,573 0
30DEC26 48.00 P 0.00 0.00 0.00 0.79 +0.05 27 0 6,675 0
30DEC26 49.00 P 0.00 0.00 0.00 0.97 +0.08 27 0 6,926 0
30DEC26 50.00 P 0.00 0.00 0.00 1.16 +0.07 26 0 15,660 0
30DEC26 52.50 P 0.00 0.00 0.00 1.86 +0.12 26 0 10,821 0
30DEC26 55.00 P 2.79 2.79 2.79 2.83 +0.22 25 2 17,219 +2
30DEC26 57.50 P 4.33 4.33 4.05 4.08 +0.32 25 408 7,145 +50
30DEC26 60.00 P 0.00 0.00 0.00 5.63 +0.38 25 0 5,031 0
30DEC26 62.50 P 0.00 0.00 0.00 7.33 +0.34 24 0 8,212 0
30DEC26 65.00 P 0.00 0.00 0.00 9.56 +0.73 26 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 11.80 +0.67 28 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 14.07 +0.68 28 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 16.44 +0.73 29 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.15 +1.07 36 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.28 +0.75 30 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.77 +0.74 33 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.26 +0.75 35 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.75 +0.71 37 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.26 +0.72 40 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.74 +0.69 41 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.23 +0.75 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.72 +0.74 45 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.22 +0.73 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.71 +0.73 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.21 +0.74 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.70 +0.75 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.20 +0.75 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.69 +0.74 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.18 +0.75 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.68 +0.75 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.17 +0.76 59 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.66 +0.74 61 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 66.16 +0.75 62 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 68.65 +0.75 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 71.15 +0.77 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 73.65 +0.75 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 76.14 +0.74 68 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR27 33.00 P 0.17 0.17 0.17 0.04 +0.02 30 10 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 +0.05 28 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 +0.05 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 +0.06 28 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.36 +0.07 28 0 314 0
30MAR27 42.00 P 0.00 0.00 0.00 0.46 +0.08 28 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.57 +0.09 28 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.70 +0.10 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.85 +0.11 28 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 1.03 +0.12 28 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.20 +0.10 27 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.39 +0.09 27 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.62 +0.12 27 0 3,933 0
30MAR27 50.00 P 0.00 0.00 0.00 1.90 +0.16 27 0 3,222 0
30MAR27 52.50 P 0.00 0.00 0.00 2.72 +0.19 26 0 6,817 0
30MAR27 55.00 P 0.00 0.00 0.00 3.73 +0.22 26 0 9,123 0
30MAR27 57.50 P 0.00 0.00 0.00 4.94 +0.24 25 0 2,038 0
30MAR27 60.00 P 0.00 0.00 0.00 6.45 +0.34 25 0 18,047 0
30MAR27 62.50 P 0.00 0.00 0.00 8.37 +0.60 27 0 1,697 0
30MAR27 65.00 P 0.00 0.00 0.00 10.26 +0.54 27 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 12.32 +0.60 28 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 14.47 +0.65 28 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 16.72 +0.70 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.15 +0.83 30 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.31 +0.63 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.77 +0.70 28 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 26.26 +0.75 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.75 +0.71 32 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.26 +0.72 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.74 +0.69 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.23 +0.75 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.72 +0.74 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.22 +0.73 40 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.71 +0.73 41 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.21 +0.74 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.70 +0.75 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.20 +0.75 46 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.69 +0.74 47 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.18 +0.75 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 58.68 +0.75 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 61.17 +0.76 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 63.66 +0.74 52 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 66.16 +0.75 53 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 68.65 +0.75 54 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 71.15 +0.77 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 73.65 +0.75 57 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 76.14 +0.74 58 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.20 0.21 0.20 0.02 +0.01 28 11 11 +11
29JUN27 30.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 35.00 P 0.43 0.43 0.43 0.13 +0.01 27 1 1 +1
29JUN27 36.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29JUN27 37.00 P 0.53 0.53 0.53 0.24 +0.02 28 20 20 +20
29JUN27 38.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 158 0
29JUN27 39.00 P 0.76 0.76 0.76 0.39 +0.02 28 1 931 +1
29JUN27 40.00 P 0.00 0.00 0.00 0.50 +0.03 28 0 59 0
29JUN27 41.00 P 0.00 0.00 0.00 0.61 +0.03 28 0 864 0
29JUN27 42.00 P 0.00 0.00 0.00 0.76 +0.04 28 0 305 0
29JUN27 43.00 P 0.00 0.00 0.00 0.92 +0.05 28 0 878 0
29JUN27 44.00 P 1.44 1.44 1.44 1.12 +0.07 28 60 532 -22
29JUN27 45.00 P 1.70 1.70 1.70 1.32 +0.07 28 4 783 +4
29JUN27 46.00 P 1.86 1.86 1.86 1.56 +0.09 28 45 1,116 0
29JUN27 47.00 P 0.00 0.00 0.00 1.83 +0.09 28 0 513 0
29JUN27 48.00 P 0.00 0.00 0.00 2.11 +0.11 28 0 807 0
29JUN27 49.00 P 0.00 0.00 0.00 2.45 +0.13 28 0 572 0
29JUN27 50.00 P 0.00 0.00 0.00 2.78 +0.12 28 0 487 0
29JUN27 52.50 P 0.00 0.00 0.00 3.79 +0.16 29 0 5,144 0
29JUN27 55.00 P 0.00 0.00 0.00 4.99 +0.22 29 0 123 0
29JUN27 57.50 P 6.50 6.50 6.50 6.36 +0.27 29 2 72 0
29JUN27 60.00 P 0.00 0.00 0.00 7.89 +0.33 29 0 3,162 0
29JUN27 62.50 P 0.00 0.00 0.00 9.66 +0.38 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.60 +0.48 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.64 +0.57 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.59 +0.43 32 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 17.90 +0.62 34 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.08 +0.63 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.31 +0.65 35 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.57 +0.65 35 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 26.87 +0.68 35 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.19 +0.71 36 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.54 +0.71 36 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 33.89 +0.71 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.27 +0.71 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.75 +0.73 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.22 +0.73 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.71 +0.73 38 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.21 +0.74 39 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.70 +0.75 40 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 51.20 +0.75 42 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.69 +0.74 43 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.18 +0.75 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 58.68 +0.75 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 61.17 +0.75 46 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 63.66 +0.74 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 66.16 +0.72 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 68.65 +0.75 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 71.15 +0.76 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 73.65 +0.75 52 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 76.14 +0.72 52 0 0 0
TOTAL PUT 4,196 450,074 +1,511
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$ 9.415
28AUG26 3.80 C 0.00 0.00 0.00 5.62 - 0 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.42 -0.08 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.32 -0.08 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.12 -0.08 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 4.82 -0.08 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.42 -0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.17 -0.08 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.92 -0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.68 -0.07 85 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.43 -0.07 78 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.18 -0.07 70 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.93 -0.06 63 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.68 -0.07 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.43 -0.07 50 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.18 -0.07 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.93 -0.07 37 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.67 -0.09 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.43 -0.08 26 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.19 -0.05 30 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.96 -0.07 31 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.74 -0.05 31 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.54 -0.06 30 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.38 -0.05 30 0 2,005 0
28AUG26 9.50 C 0.26 0.26 0.25 0.26 -0.04 31 27 2,898 +27
28AUG26 9.75 C 0.00 0.00 0.00 0.16 -0.04 31 0 2,651 0
28AUG26 10.00 C 0.13 0.13 0.11 0.11 -0.02 33 6 2,590 0
28AUG26 10.50 C 0.05 0.05 0.05 0.04 -0.01 34 46 1,525 +40
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,638 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,479 0
28AUG26 12.00 C 0.01 0.01 0.01 0.01 0.00 48 10 344 -10
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 5.63 - 118 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 5.53 -0.07 114 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.43 -0.07 110 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.33 -0.07 106 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.23 -0.07 103 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.13 -0.07 99 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.03 -0.07 96 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.93 -0.07 92 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.83 -0.07 89 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.73 -0.07 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.63 -0.07 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.53 -0.07 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.43 -0.07 75 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.18 -0.07 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.93 -0.07 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 -0.08 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.43 -0.07 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.19 -0.07 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.69 -0.08 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.43 -0.09 0 0 30 0
29SEP26 8.25 C 1.12 1.12 1.12 1.20 -0.06 26 49 889 +46
29SEP26 8.50 C 0.00 0.00 0.00 0.98 -0.07 27 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 -0.06 31 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 -0.07 30 0 7,065 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 -0.06 31 0 5,296 0
29SEP26 9.50 C 0.35 0.35 0.34 0.36 -0.05 31 64 1,828 +55
29SEP26 9.75 C 0.28 0.28 0.27 0.26 -0.05 31 31 1,439 +1
29SEP26 10.00 C 0.22 0.22 0.19 0.20 -0.03 33 12 2,807 -6
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 5,109 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 2,343 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 3,269 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 795 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 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 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.63 - 104 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 5.53 -0.07 101 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.43 -0.07 98 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.33 -0.07 94 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.23 -0.07 91 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.13 -0.07 88 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.03 -0.07 85 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.93 -0.07 82 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.83 -0.07 79 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.73 -0.07 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.63 -0.07 74 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.53 -0.07 71 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.43 -0.07 67 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.18 -0.07 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.93 -0.07 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.19 -0.07 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.94 -0.06 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.69 -0.08 27 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.45 -0.08 27 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.21 -0.08 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.04 -0.08 31 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.86 -0.07 31 0 0 0
29OCT26 9.00 C 0.69 0.69 0.65 0.68 -0.06 30 90 191 +89
29OCT26 9.25 C 0.52 0.52 0.52 0.54 -0.06 30 10 552 +10
29OCT26 9.50 C 0.45 0.45 0.45 0.43 -0.05 31 30 743 +30
29OCT26 9.75 C 0.33 0.34 0.33 0.34 -0.04 31 14 195 +11
29OCT26 10.00 C 0.26 0.27 0.26 0.27 -0.03 31 22 301 +18
29OCT26 10.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 636 0
29OCT26 11.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 530 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 760 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 573 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 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 39 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.50 C 0.01 0.01 0.01 0.01 0.00 47 60 60 +60
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 22.00 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 0.01 0.00 76 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.63 - 95 0 0 -
27NOV26 3.90 C 0.00 0.00 0.00 5.53 -0.07 92 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.43 -0.07 89 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.33 -0.07 86 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.23 -0.07 83 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.13 -0.07 80 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.03 -0.07 77 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 4.93 -0.07 75 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.83 -0.07 72 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.73 -0.07 70 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.63 -0.07 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.53 -0.07 65 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.43 -0.07 62 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.18 -0.07 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.93 -0.07 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.19 -0.07 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.94 -0.07 28 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.70 -0.07 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.45 -0.09 25 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.26 -0.05 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.09 -0.07 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.92 -0.07 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.75 -0.06 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.62 -0.06 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.51 -0.06 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.42 -0.05 31 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.35 -0.04 31 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.24 -0.03 32 0 35 0
27NOV26 11.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.63 - 88 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 5.53 -0.07 85 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.43 -0.07 82 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.33 -0.07 80 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.23 -0.07 77 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.13 -0.07 75 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.03 -0.07 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.93 -0.07 70 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.83 -0.07 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.73 -0.07 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.63 -0.07 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.53 -0.07 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.43 -0.07 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.18 -0.07 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.93 -0.07 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.19 -0.07 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.94 -0.08 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 -0.07 30 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.51 -0.06 30 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.30 -0.07 29 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 -0.05 31 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 -0.08 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 -0.05 30 0 636 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 -0.05 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 -0.05 30 0 993 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 -0.03 31 0 606 0
30DEC26 10.00 C 0.42 0.42 0.42 0.43 -0.03 31 3 4,240 +3
30DEC26 10.50 C 0.00 0.00 0.00 0.32 -0.02 32 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 1,407 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 2,359 0
30DEC26 12.00 C 0.14 0.14 0.14 0.10 -0.01 32 13 1,274 +13
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 1,216 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 910 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 32 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 47 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 50 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 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 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 71 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.63 - 73 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 5.53 -0.07 71 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.43 -0.07 69 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.33 -0.07 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.23 -0.07 65 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.13 -0.07 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.03 -0.07 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.93 -0.07 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.83 -0.07 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.73 -0.07 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.63 -0.07 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.53 -0.07 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.43 -0.07 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.18 -0.07 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.93 -0.07 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.93 -0.08 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.69 -0.07 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.45 -0.07 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.19 -0.10 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.00 -0.07 30 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.80 -0.07 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.60 -0.07 29 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.42 -0.08 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.27 -0.07 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 -0.05 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 -0.05 29 0 131 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.04 29 0 190 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.05 29 0 153 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.04 30 0 148 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 -0.04 30 0 1,317 0
30MAR27 10.50 C 0.49 0.49 0.49 0.49 -0.03 31 3 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 32 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 53 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 3.80 C 0.00 0.00 0.00 5.63 - 63 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 5.53 -0.07 61 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.43 -0.07 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.33 -0.07 57 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.23 -0.07 56 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.13 -0.07 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.03 -0.07 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.93 -0.07 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.83 -0.07 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.73 -0.07 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.63 -0.07 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.53 -0.07 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.43 -0.07 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.18 -0.07 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.93 -0.07 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.44 -0.06 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.94 -0.08 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.70 -0.08 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.48 -0.08 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.29 -0.06 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.11 -0.06 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.95 -0.06 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.79 -0.06 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.65 -0.05 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.51 -0.05 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.38 -0.05 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.26 -0.05 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.15 -0.04 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.05 -0.04 32 0 25 0
29JUN27 9.75 C 0.00 0.00 0.00 0.95 -0.04 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.86 -0.04 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.71 -0.03 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.04 32 0 249 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 -0.03 32 0 116 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 -0.02 32 0 42 0
29JUN27 12.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.21 -0.01 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 0.00 33 0 30 0
29JUN27 17.00 C 0.08 0.08 0.08 0.04 -0.01 32 1 78 +1
29JUN27 17.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 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 38 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 41 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 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
TOTAL CALL 491 96,107 +388
28AUG26 3.80 P 0.00 0.00 0.00 0.01 - 165 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 36 50 3,155 +26
28AUG26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 577 0
28AUG26 8.50 P 0.04 0.04 0.04 0.04 +0.01 34 251 1,377 -5
28AUG26 8.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 1,325 0
28AUG26 9.00 P 0.14 0.14 0.12 0.12 +0.01 31 31 1,618 -30
28AUG26 9.25 P 0.21 0.22 0.21 0.22 +0.02 33 90 1,764 +50
28AUG26 9.50 P 0.00 0.00 0.00 0.35 +0.04 33 0 3,643 0
28AUG26 9.75 P 0.48 0.48 0.48 0.50 +0.04 33 5 2,580 -5
28AUG26 10.00 P 0.00 0.00 0.00 0.69 +0.05 34 0 2,079 0
28AUG26 10.50 P 0.00 0.00 0.00 1.10 +0.03 30 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.63 +0.07 48 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 2.12 +0.07 56 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.61 +0.07 61 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.11 +0.07 69 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.61 +0.07 76 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.11 +0.08 83 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.61 +0.08 90 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.11 +0.07 97 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.61 +0.07 103 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.11 +0.07 108 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.61 +0.08 114 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.11 +0.08 119 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.61 +0.08 124 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.11 +0.07 129 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.61 +0.07 134 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 9.11 +0.08 139 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.61 +0.07 144 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 10.11 +0.08 148 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.61 +0.08 152 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.63 +0.10 171 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.63 +0.10 179 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.62 +0.09 182 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.63 +0.10 194 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.62 +0.09 195 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.63 +0.10 208 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.62 +0.08 207 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.62 +0.08 213 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.63 +0.10 225 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.63 +0.10 231 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 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 81 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 52 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 39 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 1,581 0
29SEP26 7.50 P 0.03 0.03 0.03 0.03 0.00 34 60 8,707 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 33 0 1,065 0
29SEP26 8.00 P 0.07 0.07 0.07 0.08 +0.01 33 130 4,792 +30
29SEP26 8.25 P 0.11 0.11 0.11 0.12 0.00 32 150 2,548 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 9,370 0
29SEP26 8.75 P 0.25 0.30 0.25 0.27 +0.01 32 790 7,992 +790
29SEP26 9.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 2,051 0
29SEP26 9.25 P 0.54 0.54 0.52 0.52 +0.02 33 11 1,435 +11
29SEP26 9.50 P 0.68 0.68 0.68 0.67 +0.02 33 30 3,309 0
29SEP26 9.75 P 0.93 0.93 0.93 0.85 +0.03 34 30 2,327 +30
29SEP26 10.00 P 0.00 0.00 0.00 1.04 +0.04 35 0 2,639 0
29SEP26 10.50 P 0.00 0.00 0.00 1.47 +0.06 37 0 2,294 0
29SEP26 11.00 P 0.00 0.00 0.00 1.94 +0.07 41 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.43 +0.07 47 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.93 +0.07 53 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 +0.06 59 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.92 +0.09 62 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.41 +0.09 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.91 +0.09 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.40 +0.08 73 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.91 +0.10 80 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.41 +0.10 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.92 +0.08 90 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.40 +0.09 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.89 +0.05 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.40 +0.06 97 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.89 +0.06 98 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.39 +0.06 102 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.89 +0.06 105 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.40 +0.09 110 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.90 +0.09 114 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.88 +0.08 114 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.88 +0.09 120 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.90 +0.08 131 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.87 +0.08 127 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.89 +0.08 138 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.87 +0.06 137 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.89 +0.08 147 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.86 +0.04 143 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.87 +0.10 151 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.86 +0.07 152 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 - 82 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 73 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 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 42 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 35 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 10 663 +10
29OCT26 7.25 P 0.00 0.00 0.00 0.04 0.00 33 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 0.00 32 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 290 0
29OCT26 8.00 P 0.12 0.12 0.12 0.13 +0.01 31 1 839 +1
29OCT26 8.25 P 0.00 0.00 0.00 0.19 +0.01 31 0 213 0
29OCT26 8.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 380 0
29OCT26 8.75 P 0.35 0.35 0.35 0.36 +0.01 32 30 4,664 0
29OCT26 9.00 P 0.47 0.47 0.47 0.48 +0.02 32 192 734 +192
29OCT26 9.25 P 0.00 0.00 0.00 0.61 +0.02 32 0 295 0
29OCT26 9.50 P 0.77 0.77 0.77 0.76 +0.03 32 30 224 0
29OCT26 9.75 P 1.02 1.02 1.02 0.93 +0.03 33 30 150 +30
29OCT26 10.00 P 0.00 0.00 0.00 1.08 0.00 31 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.52 +0.05 35 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.97 +0.06 37 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.45 +0.07 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.94 +0.07 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.43 +0.06 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.94 +0.09 54 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.41 +0.05 54 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.91 +0.07 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.41 +0.06 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.91 +0.09 66 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.41 +0.09 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.92 +0.08 74 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.40 +0.07 74 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.90 +0.06 77 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.40 +0.06 80 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.89 +0.06 81 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.39 +0.06 84 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.89 +0.06 86 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.40 +0.07 91 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.90 +0.09 93 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.89 +0.08 97 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.88 +0.08 99 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.90 +0.08 108 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.87 +0.07 105 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.89 +0.08 114 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.87 +0.06 113 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.89 +0.08 122 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.87 +0.05 121 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.88 +0.10 126 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.86 +0.07 125 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 - 71 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 63 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 56 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 53 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 46 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 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 34 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 580 0
27NOV26 7.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
27NOV26 7.75 P 0.13 0.13 0.13 0.14 +0.01 32 30 32 +30
27NOV26 8.00 P 0.00 0.00 0.00 0.18 0.00 31 0 3 0
27NOV26 8.25 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
27NOV26 8.50 P 0.33 0.33 0.32 0.33 0.00 31 900 908 +870
27NOV26 8.75 P 0.00 0.00 0.00 0.44 +0.01 32 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.56 +0.02 32 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.70 +0.02 33 0 61 0
27NOV26 9.50 P 0.84 0.84 0.84 0.84 +0.02 32 30 120 +30
27NOV26 9.75 P 0.00 0.00 0.00 1.01 +0.03 33 0 150 0
27NOV26 10.00 P 0.00 0.00 0.00 1.19 +0.04 33 0 90 0
27NOV26 10.50 P 0.00 0.00 0.00 1.58 +0.04 34 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 2.01 +0.05 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.47 +0.06 38 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.95 +0.06 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.44 +0.06 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.94 +0.09 48 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.41 +0.05 48 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.91 +0.07 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.41 +0.06 55 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.91 +0.09 58 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.41 +0.09 61 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.92 +0.08 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.40 +0.07 66 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.90 +0.06 68 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.40 +0.06 71 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.89 +0.06 72 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.39 +0.06 74 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.89 +0.06 76 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.40 +0.07 80 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.90 +0.09 83 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.89 +0.08 85 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.88 +0.08 88 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.90 +0.08 95 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.88 +0.08 96 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.89 +0.08 101 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.87 +0.06 100 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.89 +0.08 108 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.87 +0.05 107 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.88 +0.10 112 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.86 +0.07 111 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 - 63 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 57 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 54 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 51 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 48 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 44 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 32 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 31 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 31 0 1,213 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 +0.01 31 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 2,141 0
30DEC26 8.25 P 0.29 0.29 0.29 0.31 +0.01 31 100 818 +55
30DEC26 8.50 P 0.40 0.40 0.40 0.40 +0.02 31 25 1,076 +25
30DEC26 8.75 P 0.00 0.00 0.00 0.50 +0.01 31 0 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.03 32 0 3,484 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 +0.02 32 0 1,026 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 +0.03 32 0 1,856 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 +0.04 33 0 812 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 +0.05 33 0 461 0
30DEC26 10.50 P 0.00 0.00 0.00 1.63 +0.05 33 0 342 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 +0.06 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.50 +0.06 36 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.98 +0.07 39 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.44 +0.06 40 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.94 +0.09 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.41 +0.05 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.91 +0.07 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.41 +0.06 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.91 +0.09 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.41 +0.09 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.92 +0.08 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.40 +0.07 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.90 +0.06 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.40 +0.06 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.89 +0.06 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.39 +0.06 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.89 +0.06 69 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.40 +0.07 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.90 +0.09 75 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.89 +0.08 77 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.88 +0.08 79 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.90 +0.08 86 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.88 +0.08 86 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.89 +0.08 91 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.87 +0.06 91 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.89 +0.08 97 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.87 +0.05 97 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.88 +0.10 102 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.86 +0.07 101 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 - 49 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 45 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 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 38 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 32 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 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 0.00 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 +0.01 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 0.00 30 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.01 31 0 753 0
30MAR27 8.00 P 0.37 0.37 0.37 0.36 +0.02 31 20 250 +20
30MAR27 8.25 P 0.00 0.00 0.00 0.44 +0.02 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 +0.02 31 0 1,080 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 +0.01 31 0 1,793 0
30MAR27 9.00 P 0.76 0.76 0.76 0.77 +0.03 31 101 207 +29
30MAR27 9.25 P 0.00 0.00 0.00 0.91 +0.02 31 0 1,268 0
30MAR27 9.50 P 0.00 0.00 0.00 1.06 +0.03 31 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 +0.04 32 0 443 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 +0.03 31 0 3,135 0
30MAR27 10.50 P 0.00 0.00 0.00 1.75 +0.04 32 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 2.15 +0.05 33 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.58 +0.06 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.03 +0.07 35 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.48 +0.06 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.95 +0.06 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.43 +0.07 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.91 +0.07 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.43 +0.08 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.91 +0.09 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.41 +0.09 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.92 +0.08 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.40 +0.07 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.90 +0.06 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.40 +0.06 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.89 +0.06 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.39 +0.06 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.89 +0.06 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.40 +0.07 61 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.90 +0.09 63 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.89 +0.08 65 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.88 +0.08 67 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.90 +0.08 72 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.88 +0.08 72 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.89 +0.08 76 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.87 +0.06 76 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.89 +0.08 81 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.87 +0.05 81 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.88 +0.10 85 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.86 +0.07 85 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 - 42 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 0.00 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 33 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 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 0.00 33 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 84 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 +0.01 33 0 122 0
29JUN27 7.50 P 0.38 0.39 0.38 0.37 +0.01 33 52 946 +52
29JUN27 7.75 P 0.00 0.00 0.00 0.45 +0.01 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.54 +0.02 33 0 163 0
29JUN27 8.25 P 0.00 0.00 0.00 0.64 +0.02 33 0 224 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 +0.02 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.86 +0.02 33 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.99 +0.03 33 0 181 0
29JUN27 9.25 P 0.00 0.00 0.00 1.13 +0.03 34 0 72 0
29JUN27 9.50 P 0.00 0.00 0.00 1.27 +0.03 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.42 +0.03 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.59 +0.04 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.94 +0.05 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.31 +0.04 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.72 +0.05 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.15 +0.06 36 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.59 +0.06 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.06 +0.07 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.53 +0.07 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.99 +0.07 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.45 +0.07 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.92 +0.07 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.41 +0.07 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.92 +0.08 44 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.40 +0.07 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.90 +0.06 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.40 +0.06 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.89 +0.06 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.39 +0.06 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.89 +0.06 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.40 +0.07 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.90 +0.09 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.89 +0.08 58 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.88 +0.08 60 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.90 +0.08 64 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.88 +0.08 65 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.89 +0.08 68 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.87 +0.06 69 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.89 +0.08 73 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.87 +0.05 73 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.88 +0.10 76 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.86 +0.07 76 0 0 0
TOTAL PUT 3,179 132,542 +2,241
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$ 46.040
07AUG26 37.00 C 0.00 0.00 0.00 9.04 -1.21 0 0 0 0
07AUG26 37.50 C 0.00 0.00 0.00 8.54 -1.21 0 0 0 0
07AUG26 38.00 C 0.00 0.00 0.00 8.04 -1.21 0 0 0 0
07AUG26 38.50 C 0.00 0.00 0.00 7.54 -1.21 0 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 7.04 -1.21 0 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 6.54 -1.21 0 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 6.04 -1.21 0 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 5.54 -1.21 0 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 5.04 -1.21 0 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 4.54 -1.21 0 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 4.04 -1.21 0 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 3.55 -1.20 67 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 3.05 -1.21 59 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 2.56 -1.21 58 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 2.08 -1.21 56 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 1.63 -1.20 57 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 1.22 -1.17 57 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 0.86 -1.09 57 0 15 0
07AUG26 46.00 C 0.00 0.00 0.00 0.57 -0.99 57 0 0 0
07AUG26 46.50 C 0.36 0.36 0.29 0.36 -0.86 57 15 159 +8
07AUG26 47.00 C 0.52 0.52 0.17 0.21 -0.73 58 33 34 -6
07AUG26 47.50 C 0.43 0.48 0.10 0.12 -0.62 59 175 128 +128
07AUG26 48.00 C 0.20 0.20 0.20 0.06 -0.47 59 50 18 -42
07AUG26 48.50 C 0.16 0.16 0.15 0.03 -0.34 59 20 1 -19
07AUG26 49.00 C 0.00 0.00 0.00 0.02 -0.23 64 0 149 0
07AUG26 49.50 C 0.00 0.00 0.00 0.01 -0.16 65 0 75 0
07AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.10 72 0 190 0
07AUG26 51.00 C 0.00 0.00 0.00 0.01 -0.03 87 0 135 0
07AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.01 101 0 228 0
07AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
07AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 128 0 200 0
07AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 141 0 429 0
07AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 153 0 116 0
07AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 165 0 118 0
07AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
07AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
07AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
07AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
07AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
07AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 9.07 -1.26 58 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.57 -1.18 54 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 8.07 -1.21 51 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 7.57 -1.27 47 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 7.08 -1.27 50 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 6.59 -1.20 50 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 6.10 -1.20 50 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 5.62 -1.19 50 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 5.15 -1.18 50 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 4.68 -1.18 49 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 4.23 -1.17 49 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 3.80 -1.15 50 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 3.38 -1.13 50 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 2.98 -1.10 49 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 2.61 -1.07 49 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 2.28 -1.01 50 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 1.96 -0.97 50 0 0 0
14AUG26 45.50 C 1.62 1.65 1.55 1.65 -0.88 49 682 634 +634
14AUG26 46.00 C 1.37 1.40 1.28 1.40 -0.85 50 753 735 +731
14AUG26 46.50 C 1.14 1.14 1.11 1.17 -0.77 50 176 160 +160
14AUG26 47.00 C 0.92 0.92 0.88 0.98 -0.72 50 30 42 +30
14AUG26 47.50 C 0.75 0.75 0.75 0.81 -0.63 51 7 22 +7
14AUG26 48.00 C 1.05 1.05 0.95 0.65 -0.59 50 35 50 +35
14AUG26 48.50 C 0.00 0.00 0.00 0.52 -0.54 50 0 15 0
14AUG26 49.00 C 0.41 0.41 0.41 0.41 -0.49 50 3 26 +3
14AUG26 49.50 C 0.00 0.00 0.00 0.32 -0.43 50 0 30 0
14AUG26 50.00 C 0.00 0.00 0.00 0.25 -0.37 50 0 122 0
14AUG26 51.00 C 0.25 0.25 0.25 0.14 -0.27 50 5 25 +5
14AUG26 52.00 C 0.00 0.00 0.00 0.08 -0.19 50 0 13 0
14AUG26 53.00 C 0.00 0.00 0.00 0.05 -0.12 51 0 16 0
14AUG26 54.00 C 0.00 0.00 0.00 0.03 -0.07 52 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.04 54 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.17 -1.15 89 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 15.17 -1.14 83 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.07 -1.17 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.08 -1.23 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.10 -1.23 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.13 -1.22 52 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 10.17 -1.21 54 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 9.11 -1.31 34 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 8.30 -1.20 55 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 7.47 -1.13 58 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 6.63 -1.10 58 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 5.84 -1.05 58 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 5.09 -1.01 58 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 4.40 -0.96 58 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 3.77 -0.90 58 0 9 0
28AUG26 45.00 C 3.23 3.23 3.23 3.19 -0.85 58 1 16 +1
28AUG26 46.00 C 0.00 0.00 0.00 2.69 -0.71 58 0 480 0
28AUG26 47.00 C 2.60 2.60 2.23 2.28 -0.65 59 31 380 0
28AUG26 48.00 C 2.23 2.23 1.87 1.89 -0.59 59 59 358 +43
28AUG26 49.00 C 1.87 1.87 1.52 1.57 -0.52 59 47 1,189 +47
28AUG26 50.00 C 1.58 1.58 1.29 1.27 -0.51 59 185 659 +128
28AUG26 52.50 C 0.98 0.98 0.78 0.73 -0.36 59 84 1,125 +49
28AUG26 55.00 C 0.64 0.64 0.48 0.40 -0.23 59 208 933 +78
28AUG26 57.50 C 0.38 0.41 0.32 0.21 -0.14 59 295 1,278 -4
28AUG26 60.00 C 0.21 0.21 0.21 0.10 -0.09 58 10 1,170 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 -0.05 58 0 1,381 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 504 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 769 0
28AUG26 70.00 C 0.05 0.05 0.05 0.01 -0.01 63 48 836 -48
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 160 0
29SEP26 30.00 C 16.95 16.95 16.95 16.27 -1.07 59 1 2 +1
29SEP26 31.00 C 0.00 0.00 0.00 15.31 -1.21 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.35 -1.30 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.41 -1.17 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.48 -1.06 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.58 -1.05 55 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.71 -1.18 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.86 -1.17 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.04 -1.01 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.27 -1.12 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.59 -0.98 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.90 -0.94 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.25 -0.90 56 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.64 -0.86 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.05 -0.84 55 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 4.49 -0.81 55 0 207 0
29SEP26 46.00 C 4.38 4.50 3.99 4.05 -0.71 55 111 261 +109
29SEP26 47.00 C 3.75 3.75 3.75 3.64 -0.65 56 3 785 +3
29SEP26 48.00 C 0.00 0.00 0.00 3.25 -0.57 56 0 555 0
29SEP26 49.00 C 0.00 0.00 0.00 2.91 -0.56 57 0 880 0
29SEP26 50.00 C 0.00 0.00 0.00 2.58 -0.52 57 0 1,402 0
29SEP26 52.50 C 2.17 2.17 2.17 1.86 -0.45 56 150 982 0
29SEP26 55.00 C 1.64 1.64 1.51 1.32 -0.36 56 150 1,515 +111
29SEP26 57.50 C 1.24 1.27 1.24 0.93 -0.27 56 16 395 -15
29SEP26 60.00 C 0.85 0.85 0.85 0.64 -0.20 56 6 964 +6
29SEP26 62.50 C 0.00 0.00 0.00 0.44 -0.15 56 0 4,277 0
29SEP26 65.00 C 0.48 0.48 0.48 0.29 -0.11 56 15 2,743 +9
29SEP26 67.50 C 0.00 0.00 0.00 0.20 -0.08 56 0 1,477 0
29SEP26 70.00 C 0.28 0.28 0.28 0.13 -0.06 56 10 2,570 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.04 56 0 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 9.71 -1.11 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.06 -1.08 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.39 -0.95 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.75 -0.92 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.14 -0.89 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.57 -0.85 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.03 -0.82 55 0 0 0
29OCT26 45.00 C 5.51 5.51 5.36 5.49 -0.82 55 106 106 +106
29OCT26 46.00 C 0.00 0.00 0.00 5.04 -0.75 55 0 105 0
29OCT26 47.00 C 5.07 5.08 4.53 4.62 -0.65 55 165 225 +165
29OCT26 48.00 C 4.56 4.62 4.56 4.23 -0.61 55 135 300 +135
29OCT26 49.00 C 4.25 4.25 3.95 3.88 -0.57 56 115 394 +100
29OCT26 50.00 C 0.00 0.00 0.00 3.56 -0.51 56 0 233 0
29OCT26 52.50 C 0.00 0.00 0.00 2.81 -0.32 56 0 466 0
29OCT26 55.00 C 2.35 2.35 2.35 2.18 -0.43 56 20 1,233 0
29OCT26 57.50 C 2.03 2.03 2.03 1.67 -0.37 56 15 289 -15
29OCT26 60.00 C 0.00 0.00 0.00 1.28 -0.30 56 0 1,104 0
29OCT26 62.50 C 0.00 0.00 0.00 0.97 -0.25 56 0 1,105 0
29OCT26 65.00 C 1.04 1.04 1.04 0.73 -0.20 56 14 363 +9
29OCT26 67.50 C 0.00 0.00 0.00 0.55 -0.16 56 0 860 0
29OCT26 70.00 C 0.00 0.00 0.00 0.41 -0.13 56 0 174 0
29OCT26 72.50 C 0.00 0.00 0.00 0.31 -0.10 56 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.23 -0.08 56 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.17 -0.06 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.13 -0.04 56 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.38 -1.13 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.71 -1.08 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.09 -1.09 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.59 -0.96 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.10 -0.86 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.56 -0.84 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.04 -0.81 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.51 -0.83 57 0 0 0
27NOV26 46.00 C 6.42 6.42 6.42 6.08 -0.75 57 15 90 +15
27NOV26 47.00 C 0.00 0.00 0.00 5.67 -0.67 57 0 100 0
27NOV26 48.00 C 5.67 5.67 5.67 5.28 -0.64 58 100 115 +100
27NOV26 49.00 C 0.00 0.00 0.00 4.93 -0.60 58 0 264 0
27NOV26 50.00 C 0.00 0.00 0.00 4.59 -0.58 58 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 3.84 -0.51 59 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 3.16 -0.50 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.58 -0.43 58 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 2.10 -0.38 58 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.71 -0.32 58 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 1.38 -0.28 58 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 1.12 -0.23 58 0 66 0
27NOV26 70.00 C 0.00 0.00 0.00 0.90 -0.20 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.73 -0.17 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.20 -1.22 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.36 -1.22 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.55 -1.19 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.76 -1.18 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.00 -1.15 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.24 -1.15 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.53 -1.01 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.84 -0.99 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.07 -1.12 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.44 -1.12 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.84 -1.07 56 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 9.27 -1.03 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.72 -1.03 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.21 -1.02 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.91 -0.79 58 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 7.43 -0.77 58 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 6.94 -0.77 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.53 -0.67 58 0 235 0
30DEC26 48.00 C 0.00 0.00 0.00 6.16 -0.63 58 0 42 0
30DEC26 49.00 C 5.86 5.86 5.86 5.79 -0.62 58 9 267 0
30DEC26 50.00 C 5.57 5.57 5.57 5.46 -0.58 58 15 508 0
30DEC26 52.50 C 0.00 0.00 0.00 4.73 -0.55 59 0 872 0
30DEC26 55.00 C 0.00 0.00 0.00 4.01 -0.53 59 0 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 3.39 -0.47 59 0 483 0
30DEC26 60.00 C 0.00 0.00 0.00 2.86 -0.42 58 0 533 0
30DEC26 62.50 C 0.00 0.00 0.00 2.41 -0.37 58 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 2.03 -0.32 58 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.71 -0.28 58 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.43 -0.25 58 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 1.20 -0.22 58 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 1.01 -0.19 58 0 2,497 0
30DEC26 77.50 C 0.00 0.00 0.00 0.85 -0.16 58 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.71 -0.14 58 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.60 -0.12 58 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 -0.10 58 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.42 -0.09 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.35 -0.08 58 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.29 -0.07 58 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.25 -0.06 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.21 -0.05 58 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.17 -0.05 58 0 400 0
30DEC26 102.50 C 0.00 0.00 0.00 0.15 -0.03 58 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 -0.04 58 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 -0.02 58 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 18.31 -1.09 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.55 -1.08 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.82 -1.06 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.12 -1.04 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.43 -1.02 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.64 -1.12 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.00 -1.10 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.39 -1.07 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.79 -1.06 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.30 -0.96 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.75 -0.95 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.23 -0.92 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.66 -0.97 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.18 -0.95 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.93 -0.73 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.51 -0.81 59 0 99 0
30MAR27 46.00 C 0.00 0.00 0.00 9.07 -0.72 59 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 8.60 -0.77 58 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 8.22 -0.70 59 0 152 0
30MAR27 49.00 C 0.00 0.00 0.00 7.94 -0.60 59 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 7.60 -0.58 59 0 352 0
30MAR27 52.50 C 0.00 0.00 0.00 6.81 -0.58 60 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 6.08 -0.58 60 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 5.41 -0.56 60 0 128 0
30MAR27 60.00 C 5.40 5.40 4.94 4.81 -0.52 59 12 277 +12
30MAR27 62.50 C 0.00 0.00 0.00 4.27 -0.48 59 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 3.79 -0.44 59 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.37 -0.40 59 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 3.00 -0.37 59 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 2.66 -0.34 59 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.37 -0.31 59 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 2.11 -0.28 59 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.87 -0.26 59 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.67 -0.23 59 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.49 -0.21 59 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.32 -0.20 59 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 1.18 -0.18 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 1.05 -0.17 59 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.94 -0.15 59 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.84 -0.14 59 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.75 -0.12 59 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.65 -0.13 58 0 347 0
29JUN27 37.00 C 0.00 0.00 0.00 14.93 -1.02 59 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.38 -0.99 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.86 -0.93 59 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.34 -0.97 59 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.77 -1.01 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.31 -1.01 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.85 -0.95 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.55 -0.80 59 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 11.18 -0.75 59 0 10 0
29JUN27 46.00 C 10.76 10.76 10.76 10.78 -0.64 59 30 44 +30
29JUN27 47.00 C 0.00 0.00 0.00 10.39 -0.81 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.01 -0.79 59 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 9.69 -0.74 60 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 9.36 -0.60 60 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 8.57 -0.64 60 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 7.87 -0.59 60 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 7.21 -0.58 60 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 6.53 -0.65 60 0 56 0
29JUN27 62.50 C 0.00 0.00 0.00 5.80 -0.78 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.48 -0.55 60 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 5.00 -0.52 60 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 4.57 -0.49 60 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 4.18 -0.45 60 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 3.82 -0.43 60 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.50 -0.40 60 0 15 0
29JUN27 80.00 C 3.63 3.63 3.63 3.20 -0.38 60 150 450 +100
29JUN27 82.50 C 0.00 0.00 0.00 2.94 -0.35 60 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.69 -0.33 60 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.47 -0.31 60 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 2.27 -0.29 60 0 91 0
29JUN27 92.50 C 2.80 2.80 2.80 2.08 -0.27 60 103 307 +103
29JUN27 95.00 C 2.50 2.64 2.45 1.91 -0.26 60 669 1,071 +666
TOTAL CALL 5,087 130,124 +3,718
07AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
07AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
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 0.00 145 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
07AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 40 0
07AUG26 43.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 3 0
07AUG26 44.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 115 0
07AUG26 44.50 P 0.00 0.00 0.00 0.09 0.00 57 0 80 0
07AUG26 45.00 P 0.21 0.21 0.21 0.18 +0.03 58 50 310 +32
07AUG26 45.50 P 0.20 0.20 0.19 0.33 +0.10 58 200 325 +200
07AUG26 46.00 P 0.37 0.52 0.35 0.54 +0.19 58 85 375 +72
07AUG26 46.50 P 0.80 0.97 0.80 0.83 +0.31 59 954 384 -601
07AUG26 47.00 P 1.00 1.35 1.00 1.18 +0.44 59 185 213 -111
07AUG26 47.50 P 0.00 0.00 0.00 1.59 +0.59 61 0 84 0
07AUG26 48.00 P 0.00 0.00 0.00 2.01 +0.72 57 0 85 0
07AUG26 48.50 P 1.96 1.96 1.96 2.48 +0.83 56 2 176 0
07AUG26 49.00 P 0.00 0.00 0.00 2.97 +0.93 59 0 96 0
07AUG26 49.50 P 0.00 0.00 0.00 3.46 +1.04 0 0 3 0
07AUG26 50.00 P 4.00 4.00 4.00 3.96 +1.10 0 20 22 -20
07AUG26 51.00 P 0.00 0.00 0.00 4.96 +1.17 0 0 800 -64
07AUG26 52.00 P 0.00 0.00 0.00 5.96 +1.19 0 0 0 0
07AUG26 53.00 P 0.00 0.00 0.00 6.96 +1.20 0 0 0 0
07AUG26 54.00 P 0.00 0.00 0.00 8.06 +1.30 186 0 15 0
07AUG26 55.00 P 0.00 0.00 0.00 9.06 +1.30 202 0 0 0
07AUG26 56.00 P 0.00 0.00 0.00 10.06 +1.30 218 0 0 0
07AUG26 57.00 P 0.00 0.00 0.00 11.06 +1.22 234 0 0 0
07AUG26 58.00 P 0.00 0.00 0.00 12.05 +1.21 245 0 0 0
07AUG26 59.00 P 0.00 0.00 0.00 13.06 +1.22 264 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 14.06 +1.22 278 0 0 0
07AUG26 61.00 P 0.00 0.00 0.00 15.06 +1.22 292 0 0 0
07AUG26 62.00 P 0.00 0.00 0.00 16.06 +1.22 305 0 0 0
07AUG26 63.00 P 0.00 0.00 0.00 17.05 +1.21 312 0 0 0
07AUG26 64.00 P 0.00 0.00 0.00 18.06 +1.22 331 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 19.05 +1.21 338 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 20.06 +1.22 356 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 21.05 +1.21 362 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 22.06 +1.22 380 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 23.05 +1.21 386 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 24.04 +1.20 389 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 25.04 +1.21 400 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 26.05 +1.21 418 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.17 +0.04 50 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.24 +0.06 50 0 0 0
14AUG26 43.00 P 0.32 0.34 0.31 0.32 +0.07 50 537 549 +512
14AUG26 43.50 P 0.45 0.45 0.41 0.43 +0.11 50 759 709 +671
14AUG26 44.00 P 0.44 0.57 0.44 0.55 +0.13 50 48 46 +38
14AUG26 44.50 P 0.56 0.73 0.56 0.70 +0.16 50 107 176 +96
14AUG26 45.00 P 0.85 0.96 0.85 0.88 +0.21 49 171 246 +166
14AUG26 45.50 P 1.10 1.15 1.06 1.07 +0.24 49 934 947 +919
14AUG26 46.00 P 1.33 1.34 1.30 1.32 +0.32 49 147 133 +83
14AUG26 46.50 P 1.60 1.60 1.60 1.60 +0.39 50 15 15 +15
14AUG26 47.00 P 0.00 0.00 0.00 1.90 +0.44 50 0 17 0
14AUG26 47.50 P 0.00 0.00 0.00 2.25 +0.54 51 0 39 0
14AUG26 48.00 P 0.00 0.00 0.00 2.57 +0.56 50 0 39 0
14AUG26 48.50 P 0.00 0.00 0.00 2.94 +0.63 50 0 39 0
14AUG26 49.00 P 0.00 0.00 0.00 3.33 +0.69 49 0 30 0
14AUG26 49.50 P 0.00 0.00 0.00 3.75 +0.79 50 0 17 0
14AUG26 50.00 P 0.00 0.00 0.00 4.18 +0.85 50 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 5.08 +0.95 50 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 6.02 +1.03 50 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 6.98 +1.09 49 0 15 0
14AUG26 54.00 P 0.00 0.00 0.00 8.06 +1.23 68 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 9.06 +1.26 74 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 10.06 +1.29 79 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 11.06 +1.21 85 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 12.05 +1.21 89 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 13.06 +1.22 96 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 14.06 +1.22 101 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 15.06 +1.22 106 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 16.06 +1.22 111 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 17.05 +1.21 114 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 18.06 +1.22 120 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 19.05 +1.21 123 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 20.06 +1.21 129 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 21.05 +1.21 132 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 22.06 +1.22 138 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 23.05 +1.21 140 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 24.04 +1.20 142 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 25.04 +1.21 146 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 10 0
28AUG26 36.00 P 0.17 0.17 0.17 0.11 +0.03 59 2 104 +2
28AUG26 37.00 P 0.00 0.00 0.00 0.17 +0.04 59 0 1 0
28AUG26 38.00 P 0.32 0.32 0.32 0.25 +0.05 58 16 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.38 +0.08 59 0 150 0
28AUG26 40.00 P 0.51 0.56 0.51 0.54 +0.11 59 110 673 +110
28AUG26 41.00 P 0.00 0.00 0.00 0.74 +0.14 59 0 280 0
28AUG26 42.00 P 1.00 1.00 1.00 0.98 +0.17 58 51 660 0
28AUG26 43.00 P 1.25 1.25 1.25 1.29 +0.24 58 5 412 0
28AUG26 44.00 P 0.00 0.00 0.00 1.65 +0.29 58 0 368 0
28AUG26 45.00 P 1.84 2.10 1.84 2.05 +0.32 57 19 695 -12
28AUG26 46.00 P 0.00 0.00 0.00 2.58 +0.43 58 0 445 0
28AUG26 47.00 P 2.99 3.18 2.99 3.16 +0.51 59 55 1,105 -25
28AUG26 48.00 P 3.72 3.72 3.72 3.77 +0.57 59 20 691 0
28AUG26 49.00 P 0.00 0.00 0.00 4.40 +0.58 58 0 759 0
28AUG26 50.00 P 4.75 5.57 4.75 5.12 +0.71 58 3 1,614 -1
28AUG26 52.50 P 0.00 0.00 0.00 7.10 +0.86 58 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 9.30 +1.01 59 0 1,484 0
28AUG26 57.50 P 0.00 0.00 0.00 11.77 +1.28 68 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 14.15 +1.15 70 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 16.58 +1.26 73 0 1,677 0
28AUG26 65.00 P 18.98 19.00 18.98 19.05 +1.18 78 25 339 +15
28AUG26 67.50 P 0.00 0.00 0.00 21.46 +1.08 0 0 5 -10
28AUG26 70.00 P 0.00 0.00 0.00 24.05 +1.17 91 0 18 0
28AUG26 72.50 P 0.00 0.00 0.00 26.55 +1.17 97 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 28.96 +1.08 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 31.55 +1.29 108 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 34.05 +1.29 114 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 36.54 +1.28 118 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 39.04 +1.28 123 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.55 +1.29 129 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.08 +1.32 138 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.54 +1.15 137 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.06 +1.17 144 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 +0.02 56 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 +0.03 56 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 +0.05 56 0 0 0
29SEP26 34.00 P 0.34 0.36 0.34 0.30 +0.06 56 19 19 +19
29SEP26 35.00 P 0.00 0.00 0.00 0.41 +0.08 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 +0.11 56 0 66 0
29SEP26 37.00 P 0.73 0.73 0.73 0.71 +0.12 56 75 363 +75
29SEP26 38.00 P 0.89 0.89 0.89 0.90 +0.15 56 100 219 0
29SEP26 39.00 P 0.00 0.00 0.00 1.11 +0.15 55 0 13 0
29SEP26 40.00 P 1.32 1.38 1.25 1.36 +0.18 55 152 181 +107
29SEP26 41.00 P 1.58 1.58 1.58 1.66 +0.22 55 30 95 +15
29SEP26 42.00 P 1.92 1.92 1.92 2.00 +0.26 55 32 609 -32
29SEP26 43.00 P 2.42 2.42 2.42 2.39 +0.32 55 13 602 +13
29SEP26 44.00 P 2.60 2.93 2.60 2.82 +0.35 55 20 289 -17
29SEP26 45.00 P 3.07 3.07 3.07 3.31 +0.41 55 1 508 +1
29SEP26 46.00 P 3.66 3.80 3.65 3.84 +0.46 56 203 572 +97
29SEP26 47.00 P 4.38 4.38 4.38 4.43 +0.57 56 1 2,137 +1
29SEP26 48.00 P 0.00 0.00 0.00 5.03 +0.58 56 0 511 0
29SEP26 49.00 P 5.20 5.20 5.20 5.68 +0.62 56 27 743 0
29SEP26 50.00 P 0.00 0.00 0.00 6.27 +0.57 56 0 5,710 0
29SEP26 52.50 P 0.00 0.00 0.00 8.07 +0.54 55 0 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 10.36 +0.89 61 0 2,182 0
29SEP26 57.50 P 0.00 0.00 0.00 12.54 +0.97 63 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 14.75 +1.03 64 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 17.06 +1.10 66 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 19.39 +1.11 67 0 8,330 0
29SEP26 67.50 P 0.00 0.00 0.00 21.67 +1.17 64 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 24.10 +1.11 65 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 26.55 +1.17 66 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 29.03 +1.13 69 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 31.55 +1.17 74 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 34.05 +1.29 78 0 1,608 0
29SEP26 82.50 P 0.00 0.00 0.00 36.54 +1.28 80 0 30 -800
29SEP26 85.00 P 0.00 0.00 0.00 39.04 +1.28 84 0 168 0
29SEP26 87.50 P 0.00 0.00 0.00 41.55 +1.29 88 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.08 +1.32 93 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.54 +1.15 93 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.06 +1.17 98 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.50 +1.24 95 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.01 +1.25 99 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.50 +1.24 100 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.96 +1.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.50 +1.24 105 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.00 +1.24 108 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.50 +1.24 110 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.00 +1.21 113 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.50 +1.21 115 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.96 +1.20 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.50 +1.24 119 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.96 +1.20 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.50 +1.24 124 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.00 +1.24 126 0 0 0
29OCT26 38.00 P 1.50 1.50 1.50 1.47 +0.18 55 2 713 +2
29OCT26 39.00 P 0.00 0.00 0.00 1.75 +0.22 55 0 355 0
29OCT26 40.00 P 2.00 2.08 2.00 2.08 +0.27 55 45 519 +19
29OCT26 41.00 P 0.00 0.00 0.00 2.42 +0.30 55 0 120 0
29OCT26 42.00 P 2.78 2.83 2.78 2.77 +0.30 54 2 246 +1
29OCT26 43.00 P 0.00 0.00 0.00 3.24 +0.38 55 0 185 0
29OCT26 44.00 P 0.00 0.00 0.00 3.70 +0.41 55 0 100 0
29OCT26 45.00 P 0.00 0.00 0.00 4.20 +0.45 55 0 176 0
29OCT26 46.00 P 4.69 4.69 4.69 4.74 +0.49 55 15 142 +15
29OCT26 47.00 P 5.19 5.19 5.19 5.31 +0.52 55 101 2,006 +1
29OCT26 48.00 P 5.68 5.68 5.68 5.92 +0.56 56 100 153 0
29OCT26 49.00 P 0.00 0.00 0.00 6.57 +0.61 56 0 178 0
29OCT26 50.00 P 0.00 0.00 0.00 7.25 +0.68 56 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 9.16 +0.81 59 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 11.10 +0.88 60 0 421 0
29OCT26 57.50 P 13.18 13.18 13.18 13.10 +0.88 60 10 25 +2
29OCT26 60.00 P 0.00 0.00 0.00 15.34 +1.05 62 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 17.44 +0.97 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.71 +0.97 62 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.01 +1.02 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.12 +0.85 55 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 26.85 +1.13 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.26 +1.20 67 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.60 +1.14 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.06 +1.19 66 0 0 0
27NOV26 38.00 P 2.14 2.14 2.14 2.18 +0.22 58 1 7 +1
27NOV26 39.00 P 2.55 2.55 2.55 2.50 +0.25 57 2 5 +2
27NOV26 40.00 P 0.00 0.00 0.00 2.87 +0.31 57 0 102 0
27NOV26 41.00 P 3.22 3.22 3.22 3.26 +0.32 57 2 32 0
27NOV26 42.00 P 0.00 0.00 0.00 3.69 +0.36 57 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 4.14 +0.39 57 0 50 0
27NOV26 44.00 P 0.00 0.00 0.00 4.62 +0.41 57 0 128 0
27NOV26 45.00 P 4.93 4.93 4.93 5.14 +0.45 57 15 20 +11
27NOV26 46.00 P 5.48 5.48 5.48 5.69 +0.48 58 120 120 +120
27NOV26 47.00 P 6.03 6.03 6.03 6.27 +0.51 58 36 36 +36
27NOV26 48.00 P 0.00 0.00 0.00 6.87 +0.54 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.51 +0.61 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.18 +0.64 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.07 +0.84 60 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 11.96 +0.83 61 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.97 +0.84 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.04 +0.97 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.18 +1.03 64 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.37 +1.08 64 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.50 +1.01 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.78 +1.06 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.09 +1.08 64 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.79 +0.10 58 0 36 0
30DEC26 31.00 P 0.00 0.00 0.00 0.96 +0.11 58 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.15 +0.12 58 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.38 +0.15 58 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.61 +0.15 58 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.89 +0.20 58 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 2.13 +0.15 58 0 45 0
30DEC26 37.00 P 0.00 0.00 0.00 2.43 +0.22 58 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.77 +0.25 58 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 3.13 +0.28 57 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.53 +0.32 58 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.95 +0.35 57 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.39 +0.37 58 0 620 0
30DEC26 43.00 P 4.88 4.88 4.88 4.87 +0.40 58 115 355 +115
30DEC26 44.00 P 5.10 5.10 5.10 5.37 +0.43 58 115 357 +115
30DEC26 45.00 P 5.90 5.90 5.90 5.90 +0.45 58 5 205 0
30DEC26 46.00 P 6.20 6.20 6.20 6.45 +0.48 58 4 629 +4
30DEC26 47.00 P 0.00 0.00 0.00 7.04 +0.51 58 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 7.64 +0.53 58 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 8.27 +0.56 58 0 847 0
30DEC26 50.00 P 0.00 0.00 0.00 8.93 +0.62 58 0 2,539 0
30DEC26 52.50 P 0.00 0.00 0.00 10.80 +0.81 60 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.66 +0.71 61 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 14.62 +0.82 62 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 16.65 +1.29 62 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 18.74 +0.97 63 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 20.88 +0.90 63 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 23.08 +1.01 64 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 25.32 +1.11 64 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 27.48 +1.00 63 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 29.77 +0.92 63 0 584 0
30DEC26 77.50 P 0.00 0.00 0.00 32.10 +1.03 63 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 34.47 +0.99 64 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 36.84 +1.09 64 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 39.24 +1.11 64 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 41.67 +1.15 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.14 +1.11 66 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 46.57 +1.18 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.06 +1.17 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.52 +1.21 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.01 +1.25 68 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 56.51 +1.22 70 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.00 +1.24 71 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 61.50 +1.24 73 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.65 +0.13 59 0 72 0
30MAR27 31.00 P 1.94 1.94 1.94 1.90 +0.14 59 1 7 +1
30MAR27 32.00 P 0.00 0.00 0.00 2.18 +0.17 59 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.49 +0.19 59 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.81 +0.19 59 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.15 +0.22 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.44 +0.16 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.80 +0.15 58 0 120 0
30MAR27 38.00 P 0.00 0.00 0.00 4.19 +0.27 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.61 +0.30 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.05 +0.32 58 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.51 +0.35 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.00 +0.37 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.51 +0.40 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.03 +0.42 58 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.58 +0.48 58 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 8.16 +0.46 58 0 78 0
30MAR27 47.00 P 0.00 0.00 0.00 8.75 +0.48 58 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 9.36 +0.50 58 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 10.00 +0.53 58 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 10.65 +0.57 59 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 12.48 +0.73 60 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 14.28 +0.78 60 0 715 0
30MAR27 57.50 P 0.00 0.00 0.00 16.17 +0.78 61 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 18.13 +0.73 61 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 20.15 +0.87 62 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 22.21 +0.88 62 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 24.32 +0.92 62 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 26.40 +0.90 62 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.59 +0.93 62 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 30.87 +1.02 63 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 33.11 +1.05 64 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.38 +1.08 64 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 37.56 +0.98 63 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 39.88 +1.02 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.21 +1.04 63 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 44.25 +0.74 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 46.93 +1.09 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.33 +1.14 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.76 +1.17 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.19 +1.17 63 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 56.63 +1.20 63 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.96 +0.17 59 0 116 0
29JUN27 38.00 P 0.00 0.00 0.00 5.39 +0.29 59 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.84 +0.31 59 0 0 0
29JUN27 40.00 P 6.29 6.29 6.29 6.29 +0.32 58 1 231 +1
29JUN27 41.00 P 0.00 0.00 0.00 6.82 +0.37 59 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.33 +0.39 59 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.82 +0.37 58 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.41 +0.43 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.94 +0.41 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.52 +0.42 59 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 10.12 +0.44 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.74 +0.46 59 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.37 +0.48 59 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 12.02 +0.53 59 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.72 +0.57 59 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.53 +0.64 59 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.39 +0.63 60 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 19.30 +0.65 60 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 21.27 +0.69 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.31 +0.74 61 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.43 +0.87 62 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 27.52 +0.89 62 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 29.65 +0.93 62 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.80 +0.96 62 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.92 +0.91 62 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.13 +0.88 62 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 38.37 +0.87 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.62 +1.00 62 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 42.87 +0.91 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.01 +0.75 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.48 +1.02 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.81 +1.04 62 0 0 0
TOTAL PUT 5,885 112,708 +2,012
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$ 7.465
28AUG26 4.70 C 0.00 0.00 0.00 2.81 -0.36 116 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.73 -0.34 123 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.63 -0.34 118 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.52 -0.35 108 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.25 -0.37 86 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.02 -0.36 86 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.78 -0.35 80 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.53 -0.35 70 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.29 -0.35 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.07 -0.34 60 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.86 -0.32 56 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.65 -0.31 51 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.51 -0.26 53 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.37 -0.23 52 0 605 0
28AUG26 7.75 C 0.27 0.27 0.27 0.27 -0.20 52 22 502 +22
28AUG26 8.00 C 0.20 0.20 0.19 0.19 -0.17 52 25 490 -25
28AUG26 8.25 C 0.14 0.14 0.14 0.13 -0.13 52 4 150 -4
28AUG26 8.50 C 0.00 0.00 0.00 0.09 -0.10 53 0 58 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.07 53 0 148 0
28AUG26 9.00 C 0.06 0.07 0.06 0.04 -0.05 54 424 638 +245
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.04 51 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.02 54 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.85 -0.34 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 -0.34 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 -0.36 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 -0.35 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 -0.34 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.07 -0.34 64 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 -0.34 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 -0.33 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 -0.31 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.30 53 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.30 50 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 -0.29 50 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 -0.27 50 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.25 49 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.47 -0.22 50 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.39 -0.19 51 0 543 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.17 51 0 337 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 -0.16 50 0 645 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.13 50 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.11 50 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.09 51 0 138 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.08 50 0 424 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.06 51 0 110 0
29SEP26 10.00 C 0.10 0.10 0.10 0.05 -0.06 50 200 265 +162
29SEP26 10.50 C 0.08 0.08 0.07 0.03 -0.04 50 200 250 +176
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 22.00 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 0.01 0.00 114 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 142 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.64 -0.38 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.58 -0.34 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.32 -0.37 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.10 -0.35 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.87 -0.36 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.67 -0.34 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.47 -0.33 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.30 -0.30 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.13 -0.29 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.97 -0.28 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.84 -0.26 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.73 -0.23 50 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.63 -0.21 51 0 15 0
29OCT26 8.00 C 0.65 0.65 0.65 0.54 -0.19 51 20 97 -20
29OCT26 8.25 C 0.00 0.00 0.00 0.46 -0.18 51 0 15 0
29OCT26 8.50 C 0.00 0.00 0.00 0.38 -0.17 50 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.32 -0.15 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.27 -0.13 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.22 -0.12 50 0 2 0
29OCT26 9.50 C 0.00 0.00 0.00 0.18 -0.11 50 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.15 -0.09 50 0 30 0
29OCT26 10.00 C 0.00 0.00 0.00 0.13 -0.07 51 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.16 -0.34 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.94 -0.35 51 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.76 -0.32 52 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.58 -0.30 52 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.41 -0.29 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.25 -0.28 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.08 -0.29 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.95 -0.27 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.86 -0.22 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.77 -0.19 52 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.66 -0.20 51 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.59 -0.18 52 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.51 -0.16 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.44 -0.16 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.38 -0.13 51 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.33 -0.12 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.29 -0.11 52 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.25 -0.09 52 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.21 -0.09 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.92 -0.35 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.83 -0.35 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.74 -0.35 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 -0.35 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.44 -0.34 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.23 -0.33 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.04 -0.32 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.85 -0.31 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.67 -0.30 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.51 -0.28 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 -0.27 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 -0.26 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.10 -0.24 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 -0.23 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.86 -0.23 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.21 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.69 -0.20 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 -0.18 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 -0.17 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 -0.15 51 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.15 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 -0.13 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.12 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.11 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.09 51 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 -0.08 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.06 50 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.05 50 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.04 51 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 3 0
30DEC26 14.00 C 0.11 0.11 0.11 0.04 -0.02 52 30 22 -30
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.03 -0.34 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.95 -0.34 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.87 -0.33 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.79 -0.33 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.59 -0.33 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.41 -0.31 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.23 -0.31 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 -0.30 51 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.90 -0.29 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.75 -0.28 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.61 -0.27 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.49 -0.25 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.37 -0.24 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.26 -0.23 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.16 -0.23 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 -0.21 51 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.93 -0.25 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 -0.21 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.79 -0.18 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.76 -0.14 51 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 -0.14 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.64 -0.14 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 -0.14 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 -0.14 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.12 51 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.10 51 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 -0.09 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.08 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.07 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.05 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.05 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.05 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.15 -0.33 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.07 -0.33 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.99 -0.34 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.91 -0.33 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.73 -0.33 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.56 -0.32 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.40 -0.31 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.24 -0.30 51 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.11 -0.26 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.96 -0.27 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.81 -0.29 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.69 -0.28 50 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.58 -0.26 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.47 -0.26 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.38 -0.24 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.29 -0.23 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.21 -0.22 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.13 -0.21 51 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.06 -0.20 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.99 -0.19 51 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.92 -0.19 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.86 -0.17 51 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.80 -0.17 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.74 -0.16 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 -0.15 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.13 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.48 -0.12 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.42 -0.10 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 -0.10 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 -0.09 50 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 -0.08 50 0 20 0
TOTAL CALL 925 12,494 +526
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 51 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 200 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 +0.04 50 0 601 0
28AUG26 7.00 P 0.00 0.00 0.00 0.17 +0.07 50 0 604 0
28AUG26 7.25 P 0.21 0.22 0.21 0.26 +0.09 50 14 140 0
28AUG26 7.50 P 0.00 0.00 0.00 0.38 +0.13 50 0 162 0
28AUG26 7.75 P 0.00 0.00 0.00 0.54 +0.19 52 0 113 0
28AUG26 8.00 P 0.00 0.00 0.00 0.68 +0.19 47 0 130 0
28AUG26 8.25 P 0.00 0.00 0.00 0.89 +0.24 50 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 1.10 +0.28 50 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.34 +0.32 55 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.57 +0.32 55 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.80 +0.33 53 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.04 +0.34 51 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.29 +0.36 56 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.54 +0.38 61 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.04 +0.38 69 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.54 +0.38 77 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.04 +0.38 84 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.54 +0.38 91 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.04 +0.38 98 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.54 +0.38 104 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.04 +0.38 110 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.54 +0.38 116 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.04 +0.38 122 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.54 +0.38 127 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.04 +0.38 132 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 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 0 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 0.03 +0.01 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.02 50 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.03 49 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.05 50 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.07 49 0 526 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.09 49 0 209 0
29SEP26 7.25 P 0.39 0.39 0.39 0.44 +0.11 49 10 267 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.15 50 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.18 51 0 94 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.21 51 0 66 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 +0.22 51 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 +0.25 52 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 +0.28 54 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 +0.27 52 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 +0.30 56 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.11 +0.29 53 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.36 +0.34 56 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 +0.31 52 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.04 +0.32 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.54 +0.35 53 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.04 +0.37 59 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.54 +0.38 63 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.04 +0.38 68 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.54 +0.38 72 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.04 +0.38 77 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.54 +0.38 81 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.04 +0.38 84 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.54 +0.38 88 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.04 +0.38 92 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.54 +0.38 95 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.04 +0.38 98 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.54 +0.38 101 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.04 +0.38 104 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.54 +0.38 107 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.04 +0.38 110 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.54 +0.38 113 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.04 +0.38 116 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.54 +0.38 119 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.54 +0.38 124 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.54 +0.38 129 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.54 +0.38 134 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.54 +0.38 138 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.54 +0.38 143 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.54 +0.38 147 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.54 +0.38 151 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.54 +0.38 155 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.54 +0.38 158 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.54 +0.38 162 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.54 +0.38 165 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.54 +0.38 168 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.02 51 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 +0.03 52 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.21 +0.05 50 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.28 +0.07 50 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.37 +0.09 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.47 +0.11 50 0 64 0
29OCT26 7.25 P 0.00 0.00 0.00 0.59 +0.13 50 0 0 0
29OCT26 7.50 P 0.61 0.61 0.61 0.71 +0.14 50 20 20 -20
29OCT26 7.75 P 0.00 0.00 0.00 0.86 +0.18 50 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 1.00 +0.17 49 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.15 +0.16 48 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.39 +0.24 52 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.58 +0.25 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.78 +0.25 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.98 +0.26 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.21 +0.29 54 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.42 +0.30 54 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.65 +0.31 55 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.17 +0.04 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.22 +0.04 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.29 +0.06 50 0 0 0
27NOV26 6.50 P 0.37 0.37 0.37 0.37 +0.08 50 45 45 +45
27NOV26 6.75 P 0.00 0.00 0.00 0.47 +0.10 50 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.57 +0.11 50 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.68 +0.12 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.83 +0.13 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.98 +0.19 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.13 +0.19 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.29 +0.19 50 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.47 +0.21 51 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.66 +0.22 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.86 +0.24 52 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.07 +0.26 53 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.27 +0.25 52 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.48 +0.26 52 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.70 +0.27 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 +0.03 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.03 50 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 +0.05 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.06 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 +0.07 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 +0.09 49 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.10 49 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.11 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.13 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 +0.15 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.17 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 +0.19 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.19 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 +0.20 50 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 +0.21 50 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.22 50 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 +0.24 51 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 +0.24 51 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 +0.26 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 +0.26 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.19 +0.27 51 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.65 +0.30 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.10 +0.30 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 +0.31 51 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.04 +0.31 47 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.54 +0.34 50 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.04 +0.36 53 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.54 +0.38 56 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.04 +0.38 59 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.54 +0.38 61 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 8.04 +0.38 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.54 +0.38 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.04 +0.38 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.54 +0.38 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.04 +0.38 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.54 +0.38 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.04 +0.38 76 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.54 +0.38 78 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.04 +0.38 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.54 +0.38 82 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.54 +0.38 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.54 +0.38 89 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.54 +0.38 92 0 0 0
30DEC26 24.00 P 16.20 16.20 16.20 16.54 +0.38 95 1 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.54 +0.38 98 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.54 +0.38 101 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.03 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 +0.03 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 +0.05 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 +0.05 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 +0.05 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 +0.05 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 +0.08 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 +0.08 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.75 +0.10 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.87 +0.12 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 +0.13 49 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 +0.15 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 +0.16 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.43 +0.16 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 +0.19 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 +0.18 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 +0.19 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 +0.20 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 +0.21 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 +0.22 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.72 +0.22 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 +0.23 51 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.35 +0.25 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 +0.26 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.22 +0.27 52 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.67 +0.28 51 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.13 +0.29 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.60 +0.31 52 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.07 +0.31 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.55 +0.32 50 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.04 +0.34 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.54 +0.36 52 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.04 +0.38 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.54 +0.38 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.04 +0.38 58 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.54 +0.38 60 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.04 +0.38 62 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 +0.03 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 +0.03 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.26 +0.03 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 +0.04 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 +0.05 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.42 +0.06 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 +0.07 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 +0.07 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.69 +0.08 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.81 +0.10 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.92 +0.10 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.06 +0.12 50 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.18 +0.12 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.32 +0.14 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.47 +0.15 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.63 +0.17 50 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.80 +0.18 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.97 +0.19 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.15 +0.20 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.31 +0.19 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 +0.20 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.69 +0.20 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.89 +0.22 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.09 +0.22 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.49 +0.23 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.91 +0.24 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.35 +0.26 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.78 +0.26 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.22 +0.27 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.69 +0.29 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.15 +0.30 52 0 0 0
TOTAL PUT 90 6,793 +35
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$ 16.240
28AUG26 9.75 C 0.00 0.00 0.00 6.51 +0.21 78 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.32 +0.31 115 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.77 +0.26 80 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.24 +0.23 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.78 +0.26 70 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.26 +0.24 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.78 +0.25 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.28 +0.19 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.77 +0.23 34 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 2.29 +0.23 36 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.81 +0.21 33 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 1.38 +0.19 33 0 193 0
28AUG26 15.50 C 0.00 0.00 0.00 0.96 +0.12 31 0 243 0
28AUG26 16.00 C 0.69 0.69 0.69 0.68 +0.14 33 3 222 -3
28AUG26 16.50 C 0.40 0.40 0.40 0.44 +0.10 34 8 239 0
28AUG26 17.00 C 0.22 0.22 0.22 0.26 +0.06 33 3 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 151 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 47 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 140 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 34 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
28AUG26 20.00 C 0.01 0.01 0.01 0.01 0.00 39 5 103 +5
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.52 +0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.32 +0.24 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.77 +0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.29 +0.20 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.80 +0.19 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 +0.19 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.82 +0.23 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.33 +0.23 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 +0.23 32 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.40 +0.22 32 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 +0.20 32 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 +0.19 32 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.25 +0.19 32 0 452 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 +0.17 32 0 416 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 +0.12 32 0 183 0
29SEP26 17.00 C 0.48 0.52 0.48 0.54 +0.10 32 20 125 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 +0.08 33 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.06 32 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.57 +0.21 49 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.32 +0.21 46 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.82 +0.20 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.29 +0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.83 +0.21 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.31 +0.17 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.82 +0.16 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.39 +0.20 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.93 +0.20 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.50 +0.19 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.13 +0.20 32 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.78 +0.24 32 0 95 0
29OCT26 15.50 C 0.00 0.00 0.00 1.41 +0.16 30 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 1.14 +0.15 31 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.92 +0.14 31 0 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.72 +0.12 31 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.56 +0.08 32 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.44 +0.08 32 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.33 +0.07 32 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.25 +0.06 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.83 +0.15 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.31 +0.13 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.87 +0.17 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.41 +0.16 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.98 +0.20 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.56 +0.18 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.18 +0.17 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.83 +0.15 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.57 +0.18 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.28 +0.16 32 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.04 +0.13 32 0 15 0
27NOV26 17.00 C 0.83 0.83 0.83 0.83 +0.09 32 1 1 +1
27NOV26 17.50 C 0.00 0.00 0.00 0.66 +0.07 32 0 0 0
27NOV26 18.00 C 0.51 0.53 0.51 0.52 +0.05 32 30 30 +30
27NOV26 18.50 C 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.58 +0.20 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.34 +0.20 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.82 +0.18 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.31 +0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.84 +0.15 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.36 +0.15 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.89 +0.13 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.48 +0.20 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 +0.21 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 +0.19 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.24 +0.17 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 +0.16 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.61 +0.14 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.34 +0.14 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 +0.09 30 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 +0.10 31 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 +0.07 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 +0.07 31 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 +0.06 31 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 +0.05 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.58 +0.19 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.34 +0.18 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.86 +0.18 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.36 +0.17 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.90 +0.15 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.45 +0.15 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.02 +0.14 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.64 +0.18 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.26 +0.18 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.89 +0.25 31 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.57 +0.25 32 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.28 +0.25 32 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.01 +0.24 32 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.76 +0.18 32 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.54 +0.18 32 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 +0.17 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.17 +0.17 32 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 1.02 +0.17 32 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.89 +0.17 32 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.77 +0.16 32 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 +0.14 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 +0.13 32 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 +0.11 32 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 +0.09 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 +0.07 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.64 +0.18 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.41 +0.19 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.95 +0.18 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.52 +0.20 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.05 +0.16 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.62 +0.15 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.22 +0.13 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.84 +0.14 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.49 +0.14 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.18 +0.16 32 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.84 +0.19 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.56 +0.19 31 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.30 +0.18 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.06 +0.18 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.87 +0.16 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.64 +0.12 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.46 +0.11 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.32 +0.11 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 1.17 +0.11 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.03 +0.10 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.92 +0.10 31 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.81 +0.10 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.62 +0.08 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.48 +0.07 31 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 +0.05 31 0 0 0
TOTAL CALL 70 7,227 +33
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 1 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 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
28AUG26 12.50 P 0.01 0.01 0.01 0.01 0.00 50 17 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 202 0
28AUG26 13.50 P 0.03 0.03 0.03 0.01 0.00 37 2 78 -2
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 350 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 340 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 -0.06 33 0 418 0
28AUG26 15.50 P 0.21 0.21 0.21 0.23 -0.08 33 10 194 0
28AUG26 16.00 P 0.42 0.42 0.42 0.41 -0.10 33 20 190 -20
28AUG26 16.50 P 0.00 0.00 0.00 0.65 -0.20 32 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 0.99 -0.19 33 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.38 -0.21 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.81 -0.23 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.31 -0.20 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.81 -0.19 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.28 -0.25 44 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.81 -0.22 55 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.76 -0.27 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.76 -0.24 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.80 -0.22 80 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 198 0
29SEP26 14.00 P 0.12 0.12 0.12 0.10 -0.03 32 15 155 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.04 32 0 325 0
29SEP26 15.00 P 0.30 0.30 0.30 0.29 -0.07 32 1 585 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 -0.08 32 0 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.12 32 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 0.92 -0.15 32 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 -0.16 32 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.57 -0.17 32 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 1.96 -0.19 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.38 -0.20 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.83 -0.20 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.39 -0.14 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.88 -0.15 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.82 -0.21 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.77 -0.23 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.80 -0.22 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.77 -0.23 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.77 -0.23 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.77 -0.23 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.77 -0.23 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.79 -0.21 76 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 359 0
29OCT26 14.50 P 0.00 0.00 0.00 0.30 -0.05 32 0 119 0
29OCT26 15.00 P 0.00 0.00 0.00 0.44 -0.06 32 0 186 0
29OCT26 15.50 P 0.00 0.00 0.00 0.62 -0.08 32 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 0.85 -0.10 32 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.11 -0.12 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.42 -0.14 33 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.73 -0.14 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.09 -0.16 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.49 -0.18 32 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.00 -0.12 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.45 -0.13 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.90 -0.17 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.87 -0.16 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.83 -0.17 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.80 -0.22 46 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.33 -0.06 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.46 -0.08 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.62 -0.10 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.83 -0.12 31 0 30 0
27NOV26 16.00 P 1.09 1.09 1.09 1.07 -0.14 31 15 109 +15
27NOV26 16.50 P 0.00 0.00 0.00 1.32 -0.15 30 0 15 0
27NOV26 17.00 P 1.71 1.71 1.71 1.62 -0.19 30 15 30 +15
27NOV26 17.50 P 0.00 0.00 0.00 2.01 -0.17 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.37 -0.20 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.76 -0.18 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.19 -0.17 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.62 -0.18 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.06 -0.19 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.98 -0.20 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.97 -0.15 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.93 -0.16 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 -0.01 30 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 32 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.04 31 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 -0.06 31 0 17 0
30DEC26 14.50 P 0.00 0.00 0.00 0.54 -0.09 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 -0.12 30 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 0.93 -0.14 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 -0.14 30 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.45 -0.09 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.76 -0.15 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.09 -0.17 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 -0.18 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.87 -0.16 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 -0.17 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 -0.18 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 -0.18 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 -0.19 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.97 -0.19 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.93 -0.19 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.89 -0.18 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 -0.18 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 32 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 0.00 31 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 0.00 31 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.50 -0.02 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.65 -0.03 31 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.82 -0.04 31 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 1.01 -0.06 31 0 98 0
30MAR27 15.50 P 0.00 0.00 0.00 1.24 -0.07 31 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 -0.03 31 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 1.80 +0.02 32 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.04 -0.09 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.36 -0.12 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.70 -0.15 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.06 -0.18 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.45 -0.15 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.86 -0.14 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.26 -0.16 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.14 -0.16 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.08 -0.16 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.01 -0.13 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 -0.01 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 0.17 -0.01 31 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 0.41 -0.04 31 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.54 -0.04 31 0 16 0
29JUN27 13.50 P 0.63 0.63 0.63 0.67 -0.05 31 20 36 +20
29JUN27 14.00 P 0.00 0.00 0.00 0.82 -0.07 30 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 1.01 -0.07 31 0 50 0
29JUN27 15.00 P 1.20 1.20 1.20 1.21 -0.10 30 15 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.44 -0.11 30 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.69 -0.13 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.97 -0.13 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.26 -0.16 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.60 -0.16 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.94 -0.16 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.31 -0.10 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.66 -0.15 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.06 -0.14 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.45 -0.14 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.27 -0.18 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.18 -0.14 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.11 -0.10 33 0 0 0
TOTAL PUT 130 10,136 +28
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$ 5.395
28AUG26 3.80 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.91 -0.05 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.61 -0.06 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.52 -0.06 30 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.44 -0.06 32 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.27 -0.03 35 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 108 0
28AUG26 5.75 C 0.07 0.07 0.07 0.08 0.00 38 1 61 -1
28AUG26 6.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 41 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 41 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.06 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 -0.07 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.03 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 -0.06 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 -0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.03 34 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.04 35 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.03 35 0 555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.03 36 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 37 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 39 0 108 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 40 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.04 -0.05 27 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.95 -0.04 28 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.87 -0.04 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.72 -0.04 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.65 -0.03 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.33 -0.02 34 0 15 0
29OCT26 5.75 C 0.24 0.24 0.24 0.24 -0.01 35 15 30 +15
29OCT26 6.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.24 -0.07 30 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.15 -0.06 31 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.06 -0.07 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.98 -0.06 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.82 -0.06 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.75 -0.06 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.68 -0.06 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.62 -0.05 33 0 60 0
27NOV26 5.25 C 0.00 0.00 0.00 0.48 -0.03 34 0 90 0
27NOV26 5.50 C 0.00 0.00 0.00 0.37 -0.02 35 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.28 -0.01 35 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 0.00 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 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.63 -0.06 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.53 -0.07 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.44 -0.06 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.35 -0.06 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.26 -0.06 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 -0.07 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.06 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.06 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.06 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.06 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.05 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.04 33 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 -0.04 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.02 35 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.01 35 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 35 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 35 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 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 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.65 -0.07 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.57 -0.06 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.48 -0.06 34 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.40 -0.06 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.32 -0.06 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 -0.06 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.17 -0.06 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 -0.07 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 -0.05 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 -0.06 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 -0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 -0.05 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 -0.04 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.65 -0.04 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 -0.04 34 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 -0.02 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 -0.03 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 -0.02 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 -0.02 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 -0.02 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.71 -0.07 35 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.64 -0.05 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.56 -0.05 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.48 -0.05 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.40 -0.06 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.33 -0.05 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.26 -0.05 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.19 -0.05 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.13 -0.05 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.06 -0.05 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.01 -0.03 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.95 -0.03 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.90 -0.02 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 -0.02 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.02 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 -0.02 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 -0.02 34 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.41 -0.01 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.34 -0.01 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 -0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 0.00 34 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
TOTAL CALL 16 4,776 +14
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 67 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 39 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 0.00 36 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 0.00 39 0 38 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 0.00 36 0 152 0
28AUG26 5.25 P 0.00 0.00 0.00 0.13 +0.01 37 0 68 0
28AUG26 5.50 P 0.00 0.00 0.00 0.25 +0.01 37 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.43 +0.03 39 0 8 0
28AUG26 6.00 P 0.00 0.00 0.00 0.65 +0.05 43 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.14 +0.07 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.38 +0.06 63 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.62 +0.05 65 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.87 +0.05 72 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.13 +0.06 85 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.38 +0.06 91 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.63 +0.06 97 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 36 0 40 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 34 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 0.00 34 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 0.00 35 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 0.00 35 0 519 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 +0.02 36 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.02 38 0 253 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.03 38 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 +0.05 41 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 +0.06 44 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 +0.06 45 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.63 +0.06 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.87 +0.05 49 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.13 +0.06 57 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.38 +0.06 61 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.63 +0.04 65 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.88 +0.06 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.13 +0.06 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.38 +0.06 77 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.63 +0.06 80 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.88 +0.05 83 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.13 +0.05 87 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.38 +0.06 90 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 +0.01 37 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 0.00 34 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.09 0.00 34 0 3 0
29OCT26 4.80 P 0.00 0.00 0.00 0.11 0.00 34 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.17 0.00 34 0 73 0
29OCT26 5.25 P 0.00 0.00 0.00 0.27 +0.01 34 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.40 +0.01 34 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.57 +0.02 36 0 15 0
29OCT26 6.00 P 0.00 0.00 0.00 0.76 +0.04 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.96 +0.04 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.18 +0.03 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.42 +0.05 43 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.65 +0.05 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.89 +0.03 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.13 +0.04 48 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.38 +0.04 51 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.35 +0.02 34 0 38 0
27NOV26 5.50 P 0.00 0.00 0.00 0.49 +0.03 34 0 109 0
27NOV26 5.75 P 0.66 0.66 0.66 0.65 +0.03 34 15 153 +15
27NOV26 6.00 P 0.00 0.00 0.00 0.84 +0.05 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.04 +0.04 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.25 +0.05 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.47 +0.05 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.70 +0.06 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.93 +0.06 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.17 +0.06 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.39 +0.04 26 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 0.00 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 +0.01 35 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.01 34 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 +0.01 34 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 0.00 34 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.02 34 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.02 34 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.02 34 0 254 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.03 34 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 +0.04 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 +0.04 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 +0.05 35 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.06 36 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 +0.05 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.73 +0.06 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.96 +0.06 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 +0.06 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.43 +0.06 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 +0.06 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.91 +0.06 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.15 +0.06 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.40 +0.07 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.64 +0.06 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.89 +0.06 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.13 +0.05 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.38 +0.04 42 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 0.00 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.01 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.01 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 0.00 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.01 34 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 +0.01 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 0.00 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 0.00 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 0.00 33 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 0.00 33 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.01 33 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 +0.01 33 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.03 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 +0.04 34 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.05 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 +0.04 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.56 +0.05 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.78 +0.05 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.00 +0.05 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.22 +0.05 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.46 +0.06 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.69 +0.06 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.93 +0.06 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.17 +0.07 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.42 +0.08 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 +0.01 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 +0.01 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 +0.01 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 +0.02 34 0 15 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 +0.01 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 +0.01 33 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 +0.01 33 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 0.71 +0.02 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.86 +0.02 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.21 +0.02 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.41 +0.07 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.61 +0.04 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.82 +0.05 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.04 +0.05 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.26 +0.06 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.48 +0.05 35 0 0 0
TOTAL PUT 15 5,734 +15
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$ 157.300
07AUG26 134.00 C 0.00 0.00 0.00 23.95 -3.53 221 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 22.31 -4.17 0 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 21.31 -4.17 0 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 20.92 -3.56 195 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 19.31 -4.17 0 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 18.86 -3.62 174 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 17.83 -3.65 164 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 16.80 -3.68 154 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 15.77 -3.71 144 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 14.53 -3.95 115 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 13.31 -4.16 0 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 12.31 -4.40 0 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 11.31 -4.30 0 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 10.31 -4.40 0 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 9.60 -4.08 86 0 0 0
07AUG26 149.00 C 6.86 6.86 6.86 8.36 -4.07 54 30 30 +30
07AUG26 150.00 C 5.31 6.11 5.31 7.39 -4.40 53 46 16 +16
07AUG26 152.50 C 0.00 0.00 0.00 5.02 -3.98 48 0 76 0
07AUG26 155.00 C 1.80 3.14 1.56 2.90 -3.67 44 1,364 1,368 +1,173
07AUG26 157.50 C 1.21 1.78 0.85 1.43 -3.20 46 1,515 1,609 +1,301
07AUG26 160.00 C 0.30 0.85 0.30 0.55 -2.20 46 311 890 +227
07AUG26 162.50 C 0.36 0.40 0.15 0.16 -1.36 46 65 590 +3
07AUG26 165.00 C 0.06 0.19 0.06 0.04 -0.74 47 206 596 +125
07AUG26 167.50 C 0.07 0.08 0.02 0.01 -0.32 49 196 603 -46
07AUG26 170.00 C 0.10 0.10 0.05 0.01 -0.11 59 44 928 0
07AUG26 172.50 C 0.14 0.14 0.14 0.01 -0.03 68 1 384 0
07AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 306 0
07AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 87 0 99 0
07AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 58 0
07AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 105 0 22 0
07AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 113 0 65 0
07AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 122 0 90 0
07AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
07AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 138 0 45 0
07AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 146 0 5 0
07AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 161 0 41 0
07AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
07AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 190 0 15 0
07AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
07AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 23.95 -3.55 76 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 22.40 -4.10 40 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 21.41 -4.10 40 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 20.92 -3.59 66 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 19.43 -4.09 40 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 18.86 -3.67 59 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 17.83 -3.71 56 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 16.80 -3.76 52 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 15.77 -3.81 48 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 14.60 -4.00 40 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 13.66 -3.98 40 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 12.74 -3.97 40 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 11.84 -3.89 40 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 10.90 -3.90 38 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 10.42 -3.46 45 0 0 0
14AUG26 149.00 C 7.77 8.10 7.77 9.56 -3.41 44 30 30 +30
14AUG26 150.00 C 6.96 8.41 6.96 8.41 -3.38 39 105 178 +105
14AUG26 152.50 C 5.49 5.60 5.17 6.57 -3.12 39 1,342 1,475 +1,086
14AUG26 155.00 C 3.96 5.05 3.78 4.96 -3.00 39 132 290 +66
14AUG26 157.50 C 3.01 3.69 2.72 3.67 -2.52 40 586 303 +213
14AUG26 160.00 C 2.16 2.76 1.86 2.55 -2.15 39 1,216 980 +900
14AUG26 162.50 C 1.47 2.04 1.41 1.83 -1.69 40 455 358 +324
14AUG26 165.00 C 0.80 1.42 0.80 1.22 -1.33 40 340 460 +239
14AUG26 167.50 C 0.80 0.88 0.78 0.77 -1.04 40 44 500 +17
14AUG26 170.00 C 0.59 0.68 0.47 0.47 -0.80 40 139 357 +16
14AUG26 172.50 C 0.37 0.48 0.35 0.28 -0.55 40 81 250 +4
14AUG26 175.00 C 0.27 0.36 0.27 0.16 -0.37 40 42 71 +12
14AUG26 177.50 C 0.19 0.19 0.19 0.09 -0.24 40 15 40 -14
14AUG26 180.00 C 0.00 0.00 0.00 0.05 -0.14 41 0 14 0
14AUG26 182.50 C 0.00 0.00 0.00 0.03 -0.08 41 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 10 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 15 0
14AUG26 190.00 C 0.06 0.06 0.06 0.01 -0.01 45 40 61 +40
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 72.45 -4.11 57 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 69.95 -4.11 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 67.46 -4.11 65 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 64.96 -4.11 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 62.47 -4.11 62 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 59.97 -4.11 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 57.48 -4.10 58 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 54.98 -4.11 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 52.49 -4.10 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 49.99 -4.11 41 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 47.50 -4.11 48 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 45.01 -4.10 48 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 42.52 -4.10 47 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 40.04 -4.09 47 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 37.57 -4.08 48 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 35.11 -4.07 47 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 32.68 -4.03 48 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 30.27 -4.00 48 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 27.90 -3.95 48 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 25.57 -3.89 48 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 23.31 -3.66 48 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 21.11 -3.53 48 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 18.85 -3.74 46 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 16.83 -3.28 46 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 14.87 -3.14 46 0 162 0
28AUG26 147.50 C 0.00 0.00 0.00 13.03 -2.98 46 0 1,113 0
28AUG26 150.00 C 0.00 0.00 0.00 11.35 -2.79 46 0 2,434 0
28AUG26 152.50 C 8.70 8.70 8.70 9.81 -2.63 46 31 4,934 +31
28AUG26 155.00 C 7.50 8.55 6.99 8.45 -2.43 46 193 7,347 +37
28AUG26 157.50 C 6.00 7.43 5.92 7.35 -2.09 47 2,752 5,031 +2,353
28AUG26 160.00 C 7.00 7.00 4.80 6.13 -2.01 46 195 3,810 +117
28AUG26 162.50 C 4.54 5.55 4.50 5.17 -1.79 47 473 3,881 -209
28AUG26 165.00 C 4.47 4.73 3.40 4.42 -1.49 47 710 8,534 +274
28AUG26 167.50 C 3.13 3.92 2.95 3.79 -1.27 48 483 2,149 -229
28AUG26 170.00 C 3.00 3.28 2.48 3.11 -1.23 48 432 19,360 -82
28AUG26 172.50 C 2.47 2.78 2.45 2.56 -1.12 48 141 1,477 -15
28AUG26 175.00 C 2.07 2.26 1.76 2.07 -0.96 48 144 1,780 -9
28AUG26 177.50 C 1.58 1.78 1.58 1.67 -0.81 48 3 1,571 -3
28AUG26 180.00 C 1.20 1.70 1.20 1.33 -0.68 48 245 2,051 +116
28AUG26 182.50 C 1.22 1.29 1.10 1.06 -0.57 48 37 1,008 -37
28AUG26 185.00 C 1.00 1.11 1.00 0.81 -0.49 48 18 1,487 -16
28AUG26 187.50 C 1.00 1.00 0.79 0.63 -0.41 48 55 462 +40
28AUG26 190.00 C 0.79 0.79 0.74 0.49 -0.33 48 18 1,789 +16
28AUG26 192.50 C 0.00 0.00 0.00 0.38 -0.25 48 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.29 -0.20 48 0 567 0
28AUG26 197.50 C 0.45 0.45 0.45 0.23 -0.15 48 5 333 0
28AUG26 200.00 C 0.43 0.43 0.37 0.17 -0.13 48 9 2,009 -9
28AUG26 205.00 C 0.35 0.37 0.31 0.10 -0.08 48 11 745 -1
28AUG26 210.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 2,362 0
28AUG26 215.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.45 -4.32 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.95 -4.34 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.46 -4.34 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 64.96 -4.35 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.47 -4.35 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 59.97 -4.37 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 57.48 -4.38 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 55.11 -4.27 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.49 -4.42 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 50.06 -4.38 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.53 -4.46 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 45.08 -4.47 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.52 -4.60 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 40.41 -4.31 35 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 37.89 -4.45 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 35.89 -4.10 42 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 33.43 -4.25 39 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 31.22 -3.13 40 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 28.53 -3.66 35 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 26.51 -3.86 37 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 24.70 -3.35 40 0 1 0
29SEP26 137.50 C 22.16 22.17 22.16 22.66 -3.41 40 15 30 +15
29SEP26 140.00 C 19.75 19.75 19.75 20.85 -3.31 40 6 78 +6
29SEP26 142.50 C 0.00 0.00 0.00 19.12 -3.21 41 0 185 0
29SEP26 145.00 C 15.49 15.49 15.26 17.49 -3.08 41 45 190 +30
29SEP26 147.50 C 15.78 15.78 15.71 15.93 -2.97 42 30 702 0
29SEP26 150.00 C 0.00 0.00 0.00 14.47 -2.84 42 0 1,435 0
29SEP26 152.50 C 11.75 11.85 11.75 13.11 -2.69 42 30 3,132 +30
29SEP26 155.00 C 10.75 10.75 10.72 11.83 -2.56 43 17 2,361 +6
29SEP26 157.50 C 10.03 10.32 9.77 10.64 -2.42 43 724 3,011 +671
29SEP26 160.00 C 8.15 9.44 8.00 9.54 -2.28 43 250 3,497 +177
29SEP26 162.50 C 8.08 8.35 8.08 8.53 -2.14 43 30 1,168 0
29SEP26 165.00 C 6.96 7.83 6.96 7.61 -1.99 43 114 968 -25
29SEP26 167.50 C 6.24 6.81 6.24 6.83 -1.78 43 80 868 +5
29SEP26 170.00 C 6.29 6.29 5.88 6.10 -1.61 44 79 2,861 +7
29SEP26 172.50 C 5.30 5.65 5.05 5.50 -1.38 44 109 811 +41
29SEP26 175.00 C 4.16 4.92 4.16 4.90 -1.28 45 2 5,029 +1
29SEP26 177.50 C 3.95 3.95 3.95 4.35 -1.21 45 11 1,335 -11
29SEP26 180.00 C 3.78 3.78 3.78 3.81 -1.11 45 1 957 -1
29SEP26 182.50 C 0.00 0.00 0.00 3.33 -1.11 45 0 1,113 0
29SEP26 185.00 C 2.60 2.93 2.60 2.90 -1.05 45 4 1,144 0
29SEP26 187.50 C 0.00 0.00 0.00 2.52 -0.97 45 0 451 0
29SEP26 190.00 C 2.20 2.60 2.20 2.18 -0.88 44 35 1,388 +26
29SEP26 192.50 C 0.00 0.00 0.00 1.89 -0.78 44 0 165 0
29SEP26 195.00 C 0.00 0.00 0.00 1.63 -0.70 44 0 598 0
29SEP26 197.50 C 0.00 0.00 0.00 1.40 -0.63 44 0 302 0
29SEP26 200.00 C 1.20 1.74 1.20 1.21 -0.55 44 22 1,618 0
29SEP26 205.00 C 0.00 0.00 0.00 0.88 -0.44 44 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.62 -0.36 44 0 740 0
29SEP26 215.00 C 0.00 0.00 0.00 0.45 -0.26 44 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.32 -0.20 44 0 661 0
29SEP26 225.00 C 0.55 0.55 0.55 0.24 -0.14 44 5 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.17 -0.10 44 0 1,596 0
29SEP26 235.00 C 0.47 0.47 0.46 0.12 -0.08 44 20 139 +7
29SEP26 240.00 C 0.00 0.00 0.00 0.09 -0.06 45 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 593 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 57 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 64 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 66 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 68 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 70 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 72 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 73 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 75 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 77 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 78 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 80 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 82 0 413 0
29OCT26 85.00 C 0.00 0.00 0.00 72.45 -4.54 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 69.95 -4.56 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 67.46 -4.57 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 64.96 -4.60 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 62.47 -4.63 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 59.97 -4.67 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 57.48 -4.71 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 55.11 -4.64 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 52.63 -4.69 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 50.06 -4.86 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 47.55 -4.98 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 45.47 -4.69 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 43.15 -4.68 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 40.84 -4.69 33 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 38.54 -4.72 34 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 36.42 -3.57 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 34.35 -3.34 38 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 32.50 -3.12 40 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.05 -2.56 44 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 29.11 -2.54 44 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.24 -2.51 44 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 25.44 -3.33 44 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 23.71 -3.23 44 0 31 0
29OCT26 142.50 C 0.00 0.00 0.00 22.05 -3.13 44 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 19.86 -3.64 41 0 60 0
29OCT26 147.50 C 17.28 17.28 17.16 18.40 -2.83 42 45 66 +15
29OCT26 150.00 C 15.94 16.26 15.94 17.01 -2.72 42 97 393 +67
29OCT26 152.50 C 13.87 15.30 13.87 15.70 -2.61 42 30 939 0
29OCT26 155.00 C 13.20 13.20 13.20 14.47 -2.49 42 645 1,708 +640
29OCT26 157.50 C 12.47 13.13 12.47 13.31 -2.37 42 131 792 +49
29OCT26 160.00 C 11.48 12.12 11.48 12.21 -2.27 43 19 662 -4
29OCT26 162.50 C 11.08 11.08 11.03 11.19 -2.15 43 30 974 -30
29OCT26 165.00 C 9.00 10.05 9.00 10.24 -2.04 43 3 902 -2
29OCT26 167.50 C 9.03 9.03 9.03 9.39 -1.88 43 14 1,742 0
29OCT26 170.00 C 8.72 8.80 8.20 8.64 -1.70 43 47 814 +15
29OCT26 172.50 C 8.04 8.04 7.58 7.95 -1.51 44 17 584 0
29OCT26 175.00 C 6.61 6.61 6.61 7.31 -1.36 44 1 413 +1
29OCT26 177.50 C 0.00 0.00 0.00 6.64 -1.43 44 0 258 0
29OCT26 180.00 C 6.22 6.22 6.22 6.15 -1.24 44 1 669 +1
29OCT26 182.50 C 5.50 5.50 5.00 5.57 -1.23 44 7 60 0
29OCT26 185.00 C 0.00 0.00 0.00 5.03 -1.27 44 0 18 0
29OCT26 187.50 C 0.00 0.00 0.00 4.54 -1.20 44 0 27 0
29OCT26 190.00 C 4.00 4.00 4.00 4.09 -1.11 44 1 207 0
29OCT26 192.50 C 0.00 0.00 0.00 3.68 -1.03 44 0 140 0
29OCT26 195.00 C 3.48 3.48 3.48 3.31 -0.95 44 30 31 +30
29OCT26 197.50 C 0.00 0.00 0.00 2.97 -0.87 44 0 1 0
29OCT26 200.00 C 2.94 2.94 2.94 2.66 -0.81 44 30 30 +30
29OCT26 205.00 C 0.00 0.00 0.00 2.13 -0.68 44 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 1.70 -0.57 44 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 1.31 -0.46 44 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 1.04 -0.38 44 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.82 -0.31 44 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.64 -0.26 44 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.50 -0.21 44 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.39 -0.17 44 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.31 -0.13 44 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.24 -0.11 44 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.18 -0.09 44 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.14 -0.07 44 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 105 0
29OCT26 275.00 C 0.50 0.56 0.50 0.07 -0.04 44 210 270 +165
27NOV26 85.00 C 0.00 0.00 0.00 72.45 -4.77 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 69.95 -4.82 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 67.46 -4.86 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 64.96 -4.92 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 62.47 -4.98 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 60.00 -5.04 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 57.60 -5.04 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 55.24 -5.03 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 52.89 -5.02 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 50.30 -5.28 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 48.29 -4.99 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 46.01 -5.01 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 43.81 -4.02 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 41.66 -3.87 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 39.55 -3.71 37 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 37.49 -3.57 38 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 35.48 -3.59 38 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 33.54 -3.58 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 31.69 -3.54 40 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.84 -2.55 44 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 29.07 -2.54 44 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 27.37 -2.51 44 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 25.73 -3.36 44 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 23.43 -4.01 42 0 0 0
27NOV26 145.00 C 20.35 20.35 20.35 21.97 -3.87 42 15 15 +15
27NOV26 147.50 C 19.01 19.01 19.01 20.57 -3.02 42 15 15 +15
27NOV26 150.00 C 17.38 18.28 17.38 19.23 -2.94 42 16 16 +16
27NOV26 152.50 C 16.36 16.36 16.36 17.97 -2.84 42 19 34 +19
27NOV26 155.00 C 15.29 16.08 15.29 16.76 -2.75 43 30 90 +30
27NOV26 157.50 C 15.03 15.03 14.98 15.62 -2.65 43 30 270 +30
27NOV26 160.00 C 13.27 13.97 13.27 14.53 -2.57 43 18 135 +15
27NOV26 162.50 C 12.37 13.45 12.37 13.51 -2.47 43 35 95 +35
27NOV26 165.00 C 0.00 0.00 0.00 12.55 -2.37 43 0 45 0
27NOV26 167.50 C 0.00 0.00 0.00 11.64 -2.27 43 0 15 0
27NOV26 170.00 C 10.90 10.90 10.90 10.78 -2.18 43 1 16 +1
27NOV26 172.50 C 0.00 0.00 0.00 10.15 -1.92 44 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 9.46 -1.76 44 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 8.91 -1.59 44 0 195 0
27NOV26 180.00 C 0.00 0.00 0.00 8.28 -1.40 45 0 75 0
27NOV26 182.50 C 0.00 0.00 0.00 7.67 -1.31 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 7.07 -1.39 45 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 6.53 -1.35 45 0 360 0
27NOV26 190.00 C 0.00 0.00 0.00 6.01 -1.36 45 0 200 0
27NOV26 192.50 C 0.00 0.00 0.00 5.52 -1.39 45 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 5.07 -1.39 45 0 3 0
27NOV26 197.50 C 0.00 0.00 0.00 4.65 -1.32 45 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 4.26 -1.25 45 0 4 0
27NOV26 205.00 C 0.00 0.00 0.00 3.58 -1.10 45 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 2.99 -0.97 45 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 2.42 -0.93 44 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 2.02 -0.81 44 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 1.68 -0.63 44 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.39 -0.55 44 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.15 -0.48 44 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.95 -0.41 44 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.78 -0.36 44 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.65 -0.30 44 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.53 -0.26 44 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.44 -0.22 44 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.36 -0.19 44 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.29 -0.17 44 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.24 -0.14 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.45 -5.07 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.95 -5.14 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 67.60 -5.08 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 65.24 -5.04 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.85 -5.04 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 60.50 -5.03 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 58.18 -5.01 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 55.86 -5.01 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 53.65 -4.26 30 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 51.37 -4.21 33 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.13 -4.15 34 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 47.04 -3.98 36 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 44.99 -3.27 38 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 42.93 -3.28 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 40.82 -3.39 39 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 38.89 -3.36 39 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 36.97 -3.37 40 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 35.13 -3.35 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 33.39 -3.27 41 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 31.70 -3.20 41 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 31.00 -2.20 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.37 -2.17 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.97 -2.98 42 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 25.51 -2.89 42 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 24.11 -2.81 42 0 215 0
30DEC26 147.50 C 21.65 21.65 21.65 22.76 -2.73 42 15 101 0
30DEC26 150.00 C 0.00 0.00 0.00 21.47 -2.64 43 0 1,227 0
30DEC26 152.50 C 0.00 0.00 0.00 20.24 -2.55 43 0 1,221 0
30DEC26 155.00 C 0.00 0.00 0.00 19.06 -2.47 43 0 989 0
30DEC26 157.50 C 0.00 0.00 0.00 17.93 -2.38 43 0 734 0
30DEC26 160.00 C 15.60 15.80 15.21 16.86 -2.30 43 3 1,878 +3
30DEC26 162.50 C 15.13 15.39 15.13 15.84 -2.21 43 19 633 +17
30DEC26 165.00 C 0.00 0.00 0.00 14.87 -2.13 43 0 1,092 0
30DEC26 167.50 C 0.00 0.00 0.00 13.96 -2.03 43 0 858 0
30DEC26 170.00 C 12.40 12.40 12.40 13.12 -1.93 43 2 3,139 0
30DEC26 172.50 C 12.02 12.02 12.02 12.38 -1.78 44 2 994 0
30DEC26 175.00 C 0.00 0.00 0.00 11.59 -1.68 44 0 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 10.97 -1.75 44 0 887 0
30DEC26 180.00 C 0.00 0.00 0.00 10.36 -1.57 44 0 2,515 0
30DEC26 182.50 C 0.00 0.00 0.00 9.60 -1.66 44 0 2,298 0
30DEC26 185.00 C 0.00 0.00 0.00 9.08 -1.54 45 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 8.60 -1.43 45 0 166 0
30DEC26 190.00 C 7.60 8.00 7.60 8.00 -1.47 45 30 1,609 -15
30DEC26 192.50 C 7.00 7.00 7.00 7.56 -1.36 45 5 190 -5
30DEC26 195.00 C 6.60 6.60 6.60 7.04 -1.30 45 5 779 0
30DEC26 197.50 C 0.00 0.00 0.00 6.56 -1.23 45 0 224 0
30DEC26 200.00 C 5.77 6.50 5.77 6.11 -1.17 45 8 1,115 -1
30DEC26 205.00 C 0.00 0.00 0.00 5.29 -1.05 45 0 328 0
30DEC26 210.00 C 0.00 0.00 0.00 4.57 -0.94 45 0 335 0
30DEC26 215.00 C 0.00 0.00 0.00 3.94 -0.84 45 0 153 0
30DEC26 220.00 C 0.00 0.00 0.00 3.40 -0.74 45 0 3,038 0
30DEC26 225.00 C 0.00 0.00 0.00 2.92 -0.67 45 0 90 0
30DEC26 230.00 C 0.00 0.00 0.00 2.44 -0.66 44 0 308 0
30DEC26 235.00 C 0.00 0.00 0.00 2.10 -0.50 44 0 454 0
30DEC26 240.00 C 2.70 2.70 2.70 1.80 -0.44 44 2 1,625 0
30DEC26 245.00 C 1.93 2.55 1.93 1.54 -0.39 44 14 1,415 -13
30DEC26 250.00 C 0.00 0.00 0.00 1.32 -0.34 44 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 1.13 -0.30 44 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.96 -0.27 44 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.82 -0.24 44 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.70 -0.21 44 0 253 0
30DEC26 275.00 C 0.00 0.00 0.00 0.60 -0.18 44 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.51 -0.16 44 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.44 -0.13 44 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.37 -0.12 44 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.32 -0.10 44 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.27 -0.09 44 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 525 0
30DEC26 350.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 762 0
30MAR27 85.00 C 0.00 0.00 0.00 73.37 -5.26 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 71.06 -5.26 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 68.82 -3.86 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 66.59 -3.69 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 64.39 -3.50 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 62.25 -3.28 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.13 -3.09 37 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 58.03 -3.12 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 55.96 -3.16 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 53.93 -3.19 40 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 51.85 -3.30 40 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 50.01 -3.22 40 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.08 -3.26 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 46.22 -3.28 41 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 44.41 -3.29 41 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 42.67 -3.27 42 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 41.01 -3.22 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.40 -3.16 42 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 37.83 -3.10 42 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 36.31 -3.04 43 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 34.87 -2.94 43 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 33.41 -2.91 43 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 32.03 -2.84 43 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 30.69 -2.78 43 0 154 0
30MAR27 145.00 C 28.59 28.59 28.59 29.40 -2.71 44 3 459 +3
30MAR27 147.50 C 0.00 0.00 0.00 28.15 -2.64 44 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 26.94 -2.58 44 0 1,867 0
30MAR27 152.50 C 24.89 24.89 24.89 25.78 -2.97 44 15 276 0
30MAR27 155.00 C 0.00 0.00 0.00 24.66 -2.44 44 0 308 0
30MAR27 157.50 C 23.26 23.26 23.26 23.58 -2.37 44 30 1,108 +15
30MAR27 160.00 C 22.47 22.47 22.47 22.54 -2.31 44 15 1,382 0
30MAR27 162.50 C 20.44 21.08 20.44 21.54 -2.24 44 30 413 0
30MAR27 165.00 C 0.00 0.00 0.00 20.58 -2.17 44 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 19.69 -2.08 44 0 413 0
30MAR27 170.00 C 18.55 18.55 18.55 18.86 -1.95 45 15 392 +15
30MAR27 172.50 C 0.00 0.00 0.00 18.10 -1.82 45 0 345 0
30MAR27 175.00 C 0.00 0.00 0.00 17.24 -1.97 45 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 16.52 -1.78 45 0 434 0
30MAR27 180.00 C 15.90 15.90 15.90 15.88 -1.64 45 1 587 0
30MAR27 182.50 C 0.00 0.00 0.00 15.24 -1.58 45 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 14.15 -1.69 45 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 13.49 -1.63 45 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 12.86 -1.57 45 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 12.62 -1.15 46 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 12.12 -1.31 46 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 11.64 -1.27 46 0 35 0
30MAR27 200.00 C 10.07 11.18 10.07 11.15 -1.26 46 79 442 +35
30MAR27 205.00 C 0.00 0.00 0.00 10.20 -1.28 46 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 9.25 -1.25 46 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 8.38 -1.16 46 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 7.59 -1.07 46 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 6.87 -0.99 46 0 180 0
30MAR27 230.00 C 0.00 0.00 0.00 6.21 -0.72 46 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 5.62 -0.66 46 0 26 0
30MAR27 240.00 C 6.15 6.15 6.15 5.08 -0.79 46 2 192 0
30MAR27 245.00 C 0.00 0.00 0.00 4.60 -0.56 46 0 120 0
30MAR27 250.00 C 4.80 4.80 4.80 4.16 -0.52 46 1 367 0
30MAR27 255.00 C 0.00 0.00 0.00 3.76 -0.61 46 0 73 0
30MAR27 260.00 C 0.00 0.00 0.00 3.30 -0.66 46 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 2.98 -0.50 46 0 220 0
30MAR27 270.00 C 3.65 3.65 3.65 2.69 -0.46 46 1 1,095 0
30MAR27 275.00 C 3.40 3.56 3.40 2.43 -0.51 46 2 479 0
29JUN27 85.00 C 0.00 0.00 0.00 74.42 -4.21 35 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 72.33 -3.99 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 70.16 -2.72 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 67.96 -2.80 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 65.92 -2.74 41 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 63.93 -2.73 42 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 61.83 -2.83 42 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.94 -2.77 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.09 -2.73 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 56.10 -2.94 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 54.35 -2.80 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 52.52 -2.81 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 50.73 -2.86 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 48.95 -2.92 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 47.34 -2.82 45 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 45.66 -2.88 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 44.05 -2.95 44 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 42.50 -2.96 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 40.99 -2.92 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 39.58 -2.82 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 39.42 -1.62 47 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 36.80 -2.88 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 35.48 -2.85 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 34.21 -2.76 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 33.04 -2.63 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 31.87 -2.64 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.71 -2.63 45 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 29.61 -2.57 46 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 28.56 -2.46 46 0 70 0
29JUN27 157.50 C 0.00 0.00 0.00 27.55 -2.34 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.65 -2.29 46 0 41 0
29JUN27 162.50 C 0.00 0.00 0.00 25.73 -2.17 46 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 24.83 -2.14 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 23.97 -2.01 46 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 23.15 -1.87 47 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 22.35 -2.04 47 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 21.50 -2.06 46 0 30 0
29JUN27 177.50 C 20.60 20.60 20.60 21.02 -1.76 47 2 105 +2
29JUN27 180.00 C 0.00 0.00 0.00 20.36 -1.51 47 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 19.71 -1.63 47 0 40 0
29JUN27 185.00 C 0.00 0.00 0.00 18.22 -2.25 46 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 17.67 -1.69 46 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 17.04 -1.59 46 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 16.51 -1.50 47 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 15.98 -1.40 47 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 15.45 -1.37 47 0 79 0
29JUN27 200.00 C 15.00 15.00 15.00 15.16 -1.41 47 2 14 0
29JUN27 205.00 C 0.00 0.00 0.00 14.26 -1.29 48 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 13.25 -1.07 48 0 500 0
29JUN27 215.00 C 12.32 12.32 12.32 12.24 -1.11 48 15 15 +15
29JUN27 220.00 C 0.00 0.00 0.00 11.35 -1.24 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 10.55 -1.25 48 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 9.83 -1.13 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 9.10 -1.13 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 8.13 -1.38 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 7.54 -1.24 47 0 0 0
29JUN27 250.00 C 8.00 8.00 8.00 7.04 -1.08 47 1 1 +1
29JUN27 255.00 C 0.00 0.00 0.00 6.54 -0.84 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.03 -0.85 47 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 5.53 -0.84 47 0 0 0
29JUN27 270.00 C 6.66 6.66 5.79 5.34 -0.70 48 17 31 +15
29JUN27 275.00 C 0.00 0.00 0.00 4.83 -0.80 47 0 1 0
TOTAL CALL 17,802 226,118 +10,466
07AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 91 0 90 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
07AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
07AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
07AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 67 0 150 0
07AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
07AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 57 0 93 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 53 0 183 0
07AUG26 148.00 P 0.14 0.14 0.14 0.01 0.00 48 65 228 -5
07AUG26 149.00 P 0.17 0.19 0.13 0.02 +0.01 47 179 248 +82
07AUG26 150.00 P 0.29 0.29 0.15 0.04 +0.02 47 133 2,785 +2
07AUG26 152.50 P 0.77 1.10 0.21 0.17 +0.09 45 191 299 -22
07AUG26 155.00 P 0.75 2.50 0.62 0.62 +0.38 46 723 731 +244
07AUG26 157.50 P 2.20 3.34 1.79 1.57 +0.91 44 10,321 11,124 +9,818
07AUG26 160.00 P 5.00 5.20 3.10 3.21 +1.83 45 74 4,172 -47
07AUG26 162.50 P 6.02 6.02 6.02 5.38 +2.69 48 10 617 -10
07AUG26 165.00 P 9.91 9.91 8.60 7.78 +3.42 54 35 2,527 0
07AUG26 167.50 P 0.00 0.00 0.00 10.51 +4.15 89 0 949 0
07AUG26 170.00 P 0.00 0.00 0.00 13.08 +4.12 110 0 1,090 0
07AUG26 172.50 P 0.00 0.00 0.00 15.20 +4.08 0 0 229 0
07AUG26 175.00 P 0.00 0.00 0.00 17.70 +4.10 0 0 45 0
07AUG26 177.50 P 21.74 21.74 21.74 20.20 +4.10 0 10 15 0
07AUG26 180.00 P 0.00 0.00 0.00 22.74 +4.06 116 0 15 0
07AUG26 182.50 P 0.00 0.00 0.00 25.20 +4.02 0 0 0 0
07AUG26 185.00 P 0.00 0.00 0.00 27.70 +4.03 0 0 0 0
07AUG26 187.50 P 0.00 0.00 0.00 30.20 +4.03 0 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 32.70 +4.04 0 0 0 0
07AUG26 192.50 P 0.00 0.00 0.00 35.20 +4.04 0 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 37.70 +4.04 0 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 40.20 +4.04 0 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 42.70 +4.04 0 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 45.20 +4.04 0 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 47.70 +4.04 0 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 50.20 +4.04 0 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 52.70 +4.04 0 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 55.20 +4.05 0 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 57.70 +4.05 0 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 60.20 +4.05 0 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
14AUG26 136.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
14AUG26 137.00 P 0.20 0.20 0.20 0.03 +0.02 40 150 150 +150
14AUG26 138.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 1 0
14AUG26 139.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
14AUG26 140.00 P 0.35 0.35 0.30 0.09 +0.05 40 17 17 +13
14AUG26 141.00 P 0.41 0.41 0.41 0.12 +0.06 40 15 15 +15
14AUG26 142.00 P 0.54 0.54 0.47 0.16 +0.08 40 25 10 -5
14AUG26 143.00 P 0.66 0.66 0.66 0.21 +0.11 40 15 30 +15
14AUG26 144.00 P 0.73 0.73 0.54 0.28 +0.15 40 35 35 +20
14AUG26 145.00 P 0.60 0.90 0.55 0.36 +0.18 40 41 46 +31
14AUG26 146.00 P 0.71 0.79 0.60 0.46 +0.23 40 1,047 296 +278
14AUG26 147.00 P 0.89 1.02 0.78 0.59 +0.29 40 132 117 +102
14AUG26 148.00 P 1.08 1.35 1.07 0.74 +0.36 40 167 156 +46
14AUG26 149.00 P 1.26 1.64 1.24 0.92 +0.44 40 130 140 +90
14AUG26 150.00 P 1.20 2.19 1.17 1.12 +0.52 40 562 535 +357
14AUG26 152.50 P 3.15 3.15 1.90 1.76 +0.75 40 683 474 +190
14AUG26 155.00 P 3.80 4.00 2.58 2.58 +1.04 39 5,613 5,789 +4,485
14AUG26 157.50 P 5.00 5.00 3.76 3.84 +1.45 40 38 384 +28
14AUG26 160.00 P 5.10 10.00 5.10 5.30 +1.86 41 41 5,648 -5
14AUG26 162.50 P 0.00 0.00 0.00 7.01 +2.32 41 0 1,340 0
14AUG26 165.00 P 10.70 10.70 9.94 8.87 +2.64 41 5 50 +3
14AUG26 167.50 P 11.88 11.88 11.88 11.03 +3.06 43 10 412 0
14AUG26 170.00 P 0.00 0.00 0.00 13.47 +3.45 48 0 200 0
14AUG26 172.50 P 0.00 0.00 0.00 15.40 +3.38 40 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 17.79 +3.46 40 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 20.23 +3.89 40 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 22.74 +4.02 45 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 25.20 +4.02 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 28.18 +3.86 73 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 30.44 +3.56 69 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 33.12 +3.66 80 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 35.55 +3.58 82 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 38.04 +3.47 85 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 40.68 +3.57 95 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 42.93 +3.17 88 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 45.73 +3.45 105 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 47.93 +3.17 95 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 50.69 +3.43 111 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 53.13 +3.40 112 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 55.55 +3.30 113 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 0.10 +0.05 48 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.16 +0.07 48 0 1 0
28AUG26 127.50 P 0.42 0.57 0.42 0.25 +0.12 48 50 1,670 +40
28AUG26 130.00 P 0.70 0.70 0.70 0.37 +0.16 48 31 679 -16
28AUG26 132.50 P 0.80 0.91 0.80 0.55 +0.22 48 21 286 +1
28AUG26 135.00 P 1.28 1.28 1.00 0.80 +0.32 48 313 1,542 +147
28AUG26 137.50 P 1.58 1.62 1.35 1.11 +0.42 48 36 1,062 +32
28AUG26 140.00 P 2.50 2.50 1.60 1.50 +0.55 48 429 9,043 +264
28AUG26 142.50 P 2.21 2.60 2.12 2.00 +0.68 48 279 1,781 +172
28AUG26 145.00 P 3.60 4.00 2.52 2.60 +0.83 48 933 3,269 +341
28AUG26 147.50 P 5.00 5.00 3.30 3.28 +0.97 48 239 1,896 +145
28AUG26 150.00 P 4.50 6.50 4.00 4.05 +1.08 48 3,846 10,209 +1,009
28AUG26 152.50 P 4.95 6.30 4.95 5.08 +1.31 48 3,243 5,697 +2,277
28AUG26 155.00 P 6.00 8.50 5.21 6.10 +1.41 47 36,838 34,975 +31,212
28AUG26 157.50 P 8.50 10.00 6.00 7.48 +1.77 48 196 2,516 +114
28AUG26 160.00 P 10.00 10.90 7.22 8.86 +1.93 48 309 91,442 +82
28AUG26 162.50 P 14.00 14.00 11.60 10.54 +2.29 49 16 31,006 -5
28AUG26 165.00 P 11.93 13.54 11.93 12.23 +2.54 50 242 5,140 +49
28AUG26 167.50 P 0.00 0.00 0.00 14.05 +2.75 51 0 2,640 0
28AUG26 170.00 P 0.00 0.00 0.00 15.87 +2.87 51 0 1,967 0
28AUG26 172.50 P 0.00 0.00 0.00 17.87 +3.04 51 0 2,765 0
28AUG26 175.00 P 20.97 20.97 20.95 20.03 +3.26 53 90 930 +90
28AUG26 177.50 P 23.36 23.36 23.36 22.08 +3.30 53 15 1,183 +15
28AUG26 180.00 P 21.80 26.50 21.80 24.31 +3.74 54 15 899 -5
28AUG26 182.50 P 0.00 0.00 0.00 26.56 +3.46 54 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 28.85 +3.50 55 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 30.63 +2.95 48 0 190 0
28AUG26 190.00 P 0.00 0.00 0.00 33.12 +3.09 50 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 35.55 +3.58 52 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 38.04 +3.47 54 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 40.68 +3.57 59 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 42.93 +3.17 56 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 47.93 +3.17 60 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 53.13 +3.40 70 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 57.70 +4.05 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 62.70 +4.10 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 67.70 +4.10 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 72.70 +4.10 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 77.70 +4.10 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 82.70 +4.10 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 87.70 +4.10 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 92.70 +4.10 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 97.70 +4.10 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 102.70 +4.10 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 107.70 +4.10 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 112.70 +4.10 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 117.70 +4.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 1,796 0
29SEP26 102.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.10 +0.03 45 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.14 +0.04 44 0 1,201 0
29SEP26 112.50 P 0.00 0.00 0.00 0.21 +0.06 44 0 370 0
29SEP26 115.00 P 0.72 0.72 0.72 0.29 +0.07 44 10 386 +10
29SEP26 117.50 P 0.00 0.00 0.00 0.41 +0.11 44 0 288 0
29SEP26 120.00 P 1.00 1.05 1.00 0.55 +0.13 44 104 475 +104
29SEP26 122.50 P 0.00 0.00 0.00 0.72 +0.16 44 0 198 0
29SEP26 125.00 P 1.20 1.20 1.20 0.98 +0.25 44 3 377 +3
29SEP26 127.50 P 0.00 0.00 0.00 1.25 +0.27 44 0 249 0
29SEP26 130.00 P 3.09 3.09 1.88 1.61 +0.36 44 64 707 +39
29SEP26 132.50 P 0.00 0.00 0.00 2.00 +0.41 44 0 499 0
29SEP26 135.00 P 3.00 3.00 2.79 2.51 +0.53 45 30 2,287 +8
29SEP26 137.50 P 3.55 3.55 3.55 3.05 +0.59 45 4 3,184 0
29SEP26 140.00 P 4.45 4.50 3.87 3.73 +0.75 45 431 2,836 +288
29SEP26 142.50 P 5.23 5.23 4.42 4.42 +0.80 45 70 1,976 -10
29SEP26 145.00 P 5.85 7.00 5.30 5.29 +0.99 45 444 2,153 +96
29SEP26 147.50 P 7.00 7.00 6.47 6.19 +1.07 45 205 3,348 +57
29SEP26 150.00 P 8.00 8.80 7.00 7.23 +1.26 45 383 6,874 +12
29SEP26 152.50 P 8.80 9.70 8.80 8.32 +1.36 45 102 1,613 +22
29SEP26 155.00 P 11.45 12.80 9.81 9.57 +1.55 45 373 2,818 +54
29SEP26 157.50 P 10.95 11.18 10.95 10.84 +1.64 45 8 2,799 0
29SEP26 160.00 P 12.80 13.50 12.28 12.29 +1.85 46 73 8,086 +27
29SEP26 162.50 P 13.49 15.00 13.49 13.74 +1.95 46 9 2,537 0
29SEP26 165.00 P 16.44 16.44 16.29 15.37 +2.13 46 3 697 0
29SEP26 167.50 P 17.99 17.99 17.99 17.03 +2.30 46 4 805 0
29SEP26 170.00 P 20.00 20.00 20.00 18.79 +2.41 47 2 949 0
29SEP26 172.50 P 0.00 0.00 0.00 20.63 +2.59 47 0 968 0
29SEP26 175.00 P 0.00 0.00 0.00 22.52 +2.68 47 0 1,010 0
29SEP26 177.50 P 0.00 0.00 0.00 24.52 +2.84 48 0 1,223 0
29SEP26 180.00 P 27.60 28.19 26.80 26.54 +2.96 48 115 6,311 +22
29SEP26 182.50 P 0.00 0.00 0.00 28.66 +3.08 49 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 30.81 +3.21 49 0 1,260 0
29SEP26 187.50 P 0.00 0.00 0.00 33.01 +3.29 50 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 35.28 +3.41 51 0 836 0
29SEP26 192.50 P 0.00 0.00 0.00 37.55 +3.50 52 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 39.89 +3.57 53 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 42.26 +3.66 54 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 44.62 +3.70 55 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 49.53 +3.87 58 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 54.06 +3.75 58 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 58.77 +3.31 58 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 63.47 +3.00 58 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 68.38 +2.83 60 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 73.38 +2.72 63 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 78.16 +2.59 62 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 83.67 +3.21 72 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 88.46 +3.09 72 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 93.25 +2.96 71 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 97.89 +2.67 67 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 102.81 +2.65 67 0 126 0
29SEP26 265.00 P 0.00 0.00 0.00 107.76 +2.66 67 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 113.16 +3.11 79 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 117.70 +2.70 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 122.70 +2.76 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 127.87 +3.43 79 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 132.70 +2.82 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 137.70 +2.86 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 142.70 +2.90 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 152.70 +2.86 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 163.07 +3.25 97 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 172.70 +2.93 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 182.70 +2.92 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 193.16 +3.34 109 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 202.70 +2.91 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 212.70 +3.06 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 222.70 +2.88 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 233.06 +3.24 119 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 242.70 +2.89 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 253.15 +3.49 127 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 262.94 +3.09 124 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 272.70 +2.89 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 282.70 +3.08 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 292.96 +3.52 132 0 180 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.10 +0.02 44 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.20 +0.04 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.28 +0.07 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.37 +0.08 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.51 +0.14 44 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.66 +0.16 44 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.85 +0.19 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 1.07 +0.21 44 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.36 +0.29 44 0 62 0
29OCT26 122.50 P 0.00 0.00 0.00 1.67 +0.36 44 0 45 0
29OCT26 125.00 P 3.00 3.00 2.65 2.06 +0.42 44 15 73 +15
29OCT26 127.50 P 3.00 3.00 3.00 2.47 +0.44 44 14 85 +14
29OCT26 130.00 P 3.90 3.90 3.45 2.99 +0.56 44 13 193 +8
29OCT26 132.50 P 4.12 4.12 3.80 3.52 +0.58 44 32 376 +32
29OCT26 135.00 P 4.27 4.55 4.27 4.19 +0.73 44 23 220 +22
29OCT26 137.50 P 6.40 6.40 5.54 4.88 +0.80 45 22 293 +22
29OCT26 140.00 P 7.10 7.10 5.78 5.67 +0.90 44 112 811 +34
29OCT26 142.50 P 7.20 7.20 6.97 6.53 +1.04 45 47 298 -15
29OCT26 145.00 P 8.10 8.39 7.79 7.44 +1.09 45 2,111 2,536 +2,015
29OCT26 147.50 P 9.30 9.61 8.98 8.50 +1.28 45 279 1,281 +133
29OCT26 150.00 P 10.50 10.68 9.58 9.56 +1.33 45 331 2,285 +20
29OCT26 152.50 P 11.74 11.74 11.00 10.76 +1.48 45 92 760 -59
29OCT26 155.00 P 15.00 15.00 12.40 12.02 +1.64 45 916 1,706 +232
29OCT26 157.50 P 14.35 14.45 14.33 13.30 +1.67 45 34 682 -15
29OCT26 160.00 P 15.48 15.84 15.21 14.77 +1.87 45 76 682 +32
29OCT26 162.50 P 0.00 0.00 0.00 16.23 +1.98 45 0 661 0
29OCT26 165.00 P 0.00 0.00 0.00 17.78 +2.06 46 0 521 0
29OCT26 167.50 P 0.00 0.00 0.00 19.44 +2.25 46 0 195 0
29OCT26 170.00 P 0.00 0.00 0.00 21.11 +2.33 46 0 258 0
29OCT26 172.50 P 23.99 23.99 23.99 22.87 +2.42 46 2 62 +2
29OCT26 175.00 P 0.00 0.00 0.00 24.72 +2.60 46 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 26.57 +2.66 47 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.52 +2.76 47 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 30.53 +2.91 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 32.55 +2.98 48 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 34.64 +3.05 48 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 36.80 +3.19 49 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 38.96 +3.27 49 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 41.15 +3.30 49 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 43.43 +3.41 50 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 45.72 +3.52 51 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 50.36 +3.61 52 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 54.90 +3.51 53 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 59.59 +3.45 54 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 64.33 +3.35 55 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 69.10 +3.20 56 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 73.87 +2.99 57 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 78.67 +2.76 58 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 83.67 +2.74 60 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 88.46 +2.69 60 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 93.25 +2.62 60 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 98.09 +2.58 60 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 102.93 +2.55 59 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 107.96 +2.42 61 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 113.16 +2.96 66 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 117.71 +2.58 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.29 +0.04 44 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.49 +0.06 44 0 0 0
27NOV26 105.00 P 1.07 1.07 1.07 0.62 +0.06 44 10 10 +10
27NOV26 107.50 P 0.00 0.00 0.00 0.80 +0.11 44 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.00 +0.11 44 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.24 +0.15 44 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.52 +0.17 44 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 1.83 +0.20 44 0 0 0
27NOV26 120.00 P 2.88 2.88 2.88 2.22 +0.27 44 3 17 +3
27NOV26 122.50 P 3.32 3.32 3.32 2.61 +0.27 44 8 8 +8
27NOV26 125.00 P 0.00 0.00 0.00 3.12 +0.39 44 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.74 +0.50 45 0 0 0
27NOV26 130.00 P 4.76 4.76 4.76 4.35 +0.59 45 2 3 +2
27NOV26 132.50 P 5.50 5.50 5.50 5.04 +0.58 45 20 32 +20
27NOV26 135.00 P 0.00 0.00 0.00 5.74 +0.58 45 0 0 0
27NOV26 137.50 P 7.35 7.35 7.35 6.57 +0.71 45 1 3 +1
27NOV26 140.00 P 7.71 8.56 7.71 7.45 +0.79 45 102 103 +93
27NOV26 142.50 P 9.11 9.13 9.11 8.33 +0.80 45 45 90 +30
27NOV26 145.00 P 8.80 10.52 8.80 9.40 +0.99 45 74 160 +70
27NOV26 147.50 P 11.29 11.34 10.79 10.47 +1.05 45 63 123 +32
27NOV26 150.00 P 12.00 13.00 12.00 11.57 +1.08 45 63 118 +32
27NOV26 152.50 P 14.17 14.17 13.42 12.84 +1.28 45 80 108 +78
27NOV26 155.00 P 14.98 15.82 14.50 14.11 +1.34 45 81 181 +48
27NOV26 157.50 P 16.49 16.49 15.74 15.41 +1.36 45 11 217 +1
27NOV26 160.00 P 18.16 18.16 18.16 16.89 +1.57 46 15 575 0
27NOV26 162.50 P 0.00 0.00 0.00 18.36 +1.66 46 0 199 0
27NOV26 165.00 P 0.00 0.00 0.00 19.85 +1.67 46 0 105 0
27NOV26 167.50 P 0.00 0.00 0.00 21.50 +1.84 46 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 23.18 +2.01 46 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 24.86 +2.02 46 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 26.64 +2.12 47 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 28.50 +2.29 47 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 30.36 +2.37 47 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 32.24 +2.38 47 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 34.26 +2.54 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.29 +2.69 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.32 +2.72 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 40.40 +2.77 48 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 42.56 +2.90 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 44.73 +3.03 49 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 46.91 +3.05 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 51.42 +3.21 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 56.01 +3.35 52 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 60.72 +3.48 53 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 65.38 +3.49 54 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 70.02 +3.36 55 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 74.69 +3.23 55 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 79.41 +3.03 56 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 84.13 +2.81 56 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 88.94 +2.66 57 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 93.74 +2.69 57 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 98.51 +2.61 57 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 103.45 +2.79 59 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 108.26 +2.72 59 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 113.16 +2.81 59 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 118.02 +2.79 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 0.21 +0.04 44 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.27 +0.05 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.36 +0.07 44 0 0 0
30DEC26 95.00 P 1.10 1.10 1.10 0.48 +0.10 45 3 94 +3
30DEC26 97.50 P 0.00 0.00 0.00 0.60 +0.12 44 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.74 +0.12 44 0 1,455 0
30DEC26 102.50 P 0.00 0.00 0.00 0.94 +0.18 44 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.14 +0.18 44 0 129 0
30DEC26 107.50 P 1.74 1.74 1.74 1.44 +0.28 45 1 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.68 +0.27 44 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 2.06 +0.36 45 0 7 0
30DEC26 115.00 P 3.00 3.00 3.00 2.46 +0.40 45 5 122 +5
30DEC26 117.50 P 0.00 0.00 0.00 2.87 +0.41 45 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 3.37 +0.50 45 0 484 0
30DEC26 122.50 P 0.00 0.00 0.00 3.91 +0.57 45 0 296 0
30DEC26 125.00 P 4.98 4.98 4.98 4.45 +0.57 45 2 330 +2
30DEC26 127.50 P 0.00 0.00 0.00 5.13 +0.71 45 0 301 0
30DEC26 130.00 P 6.10 6.10 6.10 5.84 +0.78 45 11 4,694 +11
30DEC26 132.50 P 7.00 7.00 7.00 6.54 +0.78 45 22 393 0
30DEC26 135.00 P 0.00 0.00 0.00 7.42 +0.95 45 0 557 0
30DEC26 137.50 P 0.00 0.00 0.00 8.30 +1.02 45 0 395 0
30DEC26 140.00 P 9.94 9.94 9.32 9.19 +1.03 45 31 3,792 +29
30DEC26 142.50 P 11.20 11.27 10.78 10.24 +1.19 45 20 1,137 +1
30DEC26 145.00 P 12.09 12.09 11.55 11.32 +1.31 45 55 2,033 +53
30DEC26 147.50 P 13.60 13.60 13.60 12.40 +1.31 45 10 873 +10
30DEC26 150.00 P 12.70 15.80 12.70 13.60 +1.43 45 115 2,862 +115
30DEC26 152.50 P 15.65 15.76 15.56 14.88 +1.62 46 28 976 +13
30DEC26 155.00 P 17.03 17.70 16.60 16.17 +1.63 46 13 2,139 +7
30DEC26 157.50 P 18.33 18.64 18.00 17.48 +1.65 46 5 1,627 0
30DEC26 160.00 P 20.00 20.30 19.30 18.97 +1.85 46 20 1,759 +5
30DEC26 162.50 P 0.00 0.00 0.00 20.46 +1.96 46 0 934 0
30DEC26 165.00 P 0.00 0.00 0.00 21.95 +1.96 46 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 23.53 +2.05 46 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 25.22 +2.24 46 0 1,440 0
30DEC26 172.50 P 0.00 0.00 0.00 26.91 +2.31 46 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 28.60 +2.31 46 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 30.40 +2.42 47 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 32.26 +2.58 47 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 34.14 +2.65 47 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 36.02 +2.66 47 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 37.97 +2.73 47 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 40.00 +2.88 48 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 42.04 +2.97 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 44.08 +2.97 48 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 46.15 +3.01 48 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.32 +3.13 49 0 1,583 0
30DEC26 205.00 P 0.00 0.00 0.00 52.68 +3.27 50 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 57.12 +3.35 50 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 61.71 +3.52 51 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 66.33 +3.55 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 70.97 +3.58 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 75.52 +3.40 53 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 80.19 +3.28 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 84.90 +3.16 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 89.63 +2.96 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 94.40 +2.78 56 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 99.15 +2.53 56 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 103.98 +2.45 57 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 108.75 +2.44 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 113.53 +2.43 57 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 118.43 +2.60 58 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 123.22 +2.56 57 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 128.17 +2.55 58 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 133.02 +2.64 58 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 137.98 +2.74 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.89 +2.78 59 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 152.78 +2.91 59 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 163.07 +3.25 66 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 172.71 +2.94 61 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 182.71 +2.93 63 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 193.16 +3.34 74 0 78 0
30MAR27 85.00 P 0.00 0.00 0.00 0.74 +0.11 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.90 +0.13 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.12 +0.18 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.33 +0.18 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.59 +0.23 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.89 +0.27 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.19 +0.27 46 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.57 +0.35 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.07 +0.41 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.39 +0.30 46 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 3.88 +0.37 46 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.43 +0.43 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.98 +0.42 46 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 5.57 +0.45 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.46 +0.76 46 0 3,709 0
30MAR27 122.50 P 0.00 0.00 0.00 7.19 +0.77 46 0 87 0
30MAR27 125.00 P 8.00 8.17 8.00 7.92 +0.77 46 2 65 +2
30MAR27 127.50 P 8.65 8.65 8.65 8.77 +0.89 46 1 370 +1
30MAR27 130.00 P 8.98 8.98 8.98 9.68 +1.02 46 3 580 +3
30MAR27 132.50 P 0.00 0.00 0.00 10.59 +1.02 46 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 11.51 +1.03 46 0 387 0
30MAR27 137.50 P 12.52 12.52 12.52 12.27 +0.87 46 2 302 +2
30MAR27 140.00 P 14.17 14.25 14.17 13.68 +1.30 46 16 795 +1
30MAR27 142.50 P 0.00 0.00 0.00 14.79 +1.30 47 0 456 0
30MAR27 145.00 P 16.33 16.33 16.33 15.91 +1.31 47 15 562 +15
30MAR27 147.50 P 17.70 17.70 17.70 17.14 +1.43 47 4 1,553 +4
30MAR27 150.00 P 20.00 20.00 19.00 18.46 +1.62 47 8 2,604 +4
30MAR27 152.50 P 20.68 20.68 20.68 19.77 +1.62 47 15 503 +15
30MAR27 155.00 P 21.50 21.50 21.50 21.09 +1.63 47 15 1,105 0
30MAR27 157.50 P 23.53 23.53 22.78 22.44 +1.66 47 2 1,586 +2
30MAR27 160.00 P 24.30 24.30 24.30 23.95 +1.85 47 3 1,696 -3
30MAR27 162.50 P 0.00 0.00 0.00 25.47 +1.96 47 0 506 0
30MAR27 165.00 P 0.00 0.00 0.00 26.99 +1.96 47 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 28.52 +1.97 47 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 30.10 +2.03 47 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 31.81 +2.21 47 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 33.52 +2.30 47 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 35.24 +2.31 48 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 36.94 +2.29 48 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 38.71 +2.34 48 0 1,450 0
30MAR27 185.00 P 44.83 44.83 44.83 40.60 +2.51 48 5 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 42.50 +2.64 48 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 44.40 +2.65 48 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 46.30 +2.66 48 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 48.22 +2.68 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 50.20 +2.75 49 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 52.25 +2.89 49 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 56.38 +2.99 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 60.53 +3.02 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 64.85 +3.19 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.25 +3.28 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.68 +3.31 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 78.21 +3.42 52 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 82.73 +3.43 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.25 +3.32 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 91.78 +3.20 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.34 +3.08 53 0 103 0
30MAR27 255.00 P 0.00 0.00 0.00 100.94 +2.90 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 105.70 +2.86 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 110.56 +2.84 55 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 115.31 +2.70 56 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 120.16 +2.60 56 0 86 0
29JUN27 85.00 P 3.05 3.10 3.05 2.02 +0.25 48 82 101 +82
29JUN27 87.50 P 0.00 0.00 0.00 2.34 +0.24 48 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.69 +0.27 48 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 3.13 +0.36 48 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.57 +0.36 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.02 +0.36 48 0 0 0
29JUN27 100.00 P 5.25 5.25 5.25 4.57 +0.47 48 1 2 +1
29JUN27 102.50 P 0.00 0.00 0.00 5.16 +0.51 48 0 2 0
29JUN27 105.00 P 0.00 0.00 0.00 5.74 +0.51 48 0 1 0
29JUN27 107.50 P 7.06 7.06 7.06 6.35 +0.53 48 3 3 +3
29JUN27 110.00 P 7.77 7.77 7.77 7.10 +0.69 48 8 9 +8
29JUN27 112.50 P 0.00 0.00 0.00 7.85 +0.71 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.60 +0.71 48 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 9.36 +0.72 48 0 0 0
29JUN27 120.00 P 10.75 10.75 10.19 10.06 +0.66 47 2 11 +2
29JUN27 122.50 P 0.00 0.00 0.00 11.22 +0.93 48 0 0 0
29JUN27 125.00 P 11.89 12.08 11.89 12.16 +0.94 48 3 3 +3
29JUN27 127.50 P 12.54 12.54 12.54 13.09 +0.94 48 3 241 +3
29JUN27 130.00 P 14.50 14.50 14.50 14.15 +1.06 48 3 146 +3
29JUN27 132.50 P 0.00 0.00 0.00 15.27 +1.20 48 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 16.27 +1.07 48 0 56 0
29JUN27 137.50 P 0.00 0.00 0.00 17.39 +1.07 48 0 209 0
29JUN27 140.00 P 18.90 18.90 18.90 18.43 +1.99 48 266 1,238 +16
29JUN27 142.50 P 19.80 19.80 19.80 19.79 +1.21 48 1 77 0
29JUN27 145.00 P 22.00 22.00 21.20 21.05 +1.36 48 5 180 +5
29JUN27 147.50 P 21.68 21.68 21.68 22.35 +1.43 48 1 148 +1
29JUN27 150.00 P 24.40 24.80 24.40 23.56 +1.35 48 7 533 +7
29JUN27 152.50 P 0.00 0.00 0.00 25.08 +1.68 48 0 292 0
29JUN27 155.00 P 27.05 27.05 26.97 26.50 +1.62 48 13 445 +13
29JUN27 157.50 P 29.00 29.20 28.72 27.96 +1.66 48 6 218 +6
29JUN27 160.00 P 0.00 0.00 0.00 29.46 +1.71 48 0 549 0
29JUN27 162.50 P 0.00 0.00 0.00 31.00 +1.61 48 0 182 0
29JUN27 165.00 P 32.84 32.84 32.84 32.80 +1.94 49 5 42 0
29JUN27 167.50 P 0.00 0.00 0.00 34.13 +1.76 49 0 94 0
29JUN27 170.00 P 0.00 0.00 0.00 35.68 +1.67 48 0 110 0
29JUN27 172.50 P 0.00 0.00 0.00 37.33 +1.78 48 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 39.40 +2.17 49 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 41.11 +2.16 49 0 93 0
29JUN27 180.00 P 42.55 42.55 42.55 42.84 +2.18 49 1 241 0
29JUN27 182.50 P 0.00 0.00 0.00 44.56 +2.19 49 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 46.32 +2.23 49 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 48.21 +2.40 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 49.89 +2.30 49 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 51.98 +2.51 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 53.86 +2.51 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 55.65 +2.41 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 57.62 +2.50 50 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 61.59 +2.69 50 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 65.52 +2.67 50 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 69.56 +2.64 51 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 73.68 +2.69 51 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.85 +2.77 51 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 82.08 +2.75 51 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 86.36 +2.70 52 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.67 +2.68 52 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.03 +2.69 52 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.42 +2.64 52 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 103.85 +2.55 52 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 108.32 +2.60 53 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 112.79 +2.59 53 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.34 +2.95 53 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 122.57 +3.33 55 0 0 0
TOTAL PUT 75,584 424,793 +55,944
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$ 14.480
28AUG26 8.50 C 0.00 0.00 0.00 5.98 +0.04 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.48 +0.06 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.23 +0.04 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.98 +0.04 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.74 +0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.49 +0.07 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.99 +0.06 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.51 +0.05 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.02 +0.05 35 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.55 +0.04 34 0 740 0
28AUG26 13.50 C 0.00 0.00 0.00 1.11 +0.03 32 0 816 0
28AUG26 14.00 C 0.00 0.00 0.00 0.71 +0.01 30 0 489 0
28AUG26 14.50 C 0.46 0.46 0.44 0.43 +0.03 30 135 920 +60
28AUG26 15.00 C 0.00 0.00 0.00 0.24 +0.02 31 0 772 0
28AUG26 15.50 C 0.14 0.14 0.14 0.12 0.00 31 15 1,676 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 0.00 32 0 976 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 33 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 692 0
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 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 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 67 0 17 0
28AUG26 22.00 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 0.01 0.00 80 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.99 +0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.74 +0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.49 +0.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.99 +0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.74 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.50 +0.06 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.00 +0.05 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.51 +0.05 33 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 2.04 +0.05 34 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.59 +0.04 33 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 +0.02 33 0 1,646 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 +0.02 32 0 2,442 0
29SEP26 14.50 C 0.60 0.60 0.60 0.60 +0.01 32 30 1,534 0
29SEP26 15.00 C 0.41 0.41 0.41 0.41 0.00 32 19 2,599 -19
29SEP26 15.50 C 0.00 0.00 0.00 0.29 +0.01 33 0 1,752 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 +0.02 35 0 1,110 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.02 36 0 1,214 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 440 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 37 0 949 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 40 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 67 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 5.99 +0.05 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.74 +0.05 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.49 +0.05 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.99 +0.05 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.74 +0.04 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.50 +0.06 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.00 +0.06 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.50 +0.06 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.01 +0.05 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.53 +0.07 33 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 2.08 +0.04 33 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.67 +0.03 33 0 448 0
29OCT26 13.50 C 1.33 1.36 1.33 1.31 +0.01 32 90 546 +90
29OCT26 14.00 C 1.05 1.05 1.05 1.02 +0.02 33 30 880 0
29OCT26 14.50 C 0.80 0.80 0.78 0.79 +0.03 33 66 1,216 0
29OCT26 15.00 C 0.60 0.60 0.60 0.59 +0.01 33 30 1,662 0
29OCT26 15.50 C 0.45 0.46 0.45 0.44 0.00 33 10 1,074 0
29OCT26 16.00 C 0.00 0.00 0.00 0.33 0.00 33 0 1,117 0
29OCT26 16.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 266 0
29OCT26 17.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 545 0
29OCT26 17.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 100 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.49 +0.05 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.99 +0.05 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.74 +0.04 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.50 +0.06 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.00 +0.06 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.51 +0.07 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.03 +0.07 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.59 +0.09 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.18 +0.12 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.81 +0.11 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.48 +0.07 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.23 +0.05 35 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.95 -0.01 33 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.76 0.00 33 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.59 -0.01 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.44 -0.03 32 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.33 -0.02 32 0 8 0
27NOV26 17.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.99 +0.05 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.74 +0.05 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.49 +0.05 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.99 +0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.74 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.50 +0.06 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.00 +0.06 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 +0.07 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.07 +0.11 35 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.66 +0.08 35 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.28 +0.07 35 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.94 +0.07 34 0 1,368 0
30DEC26 13.50 C 0.00 0.00 0.00 1.60 +0.02 33 0 940 0
30DEC26 14.00 C 0.00 0.00 0.00 1.39 +0.07 35 0 427 0
30DEC26 14.50 C 1.18 1.18 1.18 1.11 0.00 33 30 1,005 +30
30DEC26 15.00 C 0.00 0.00 0.00 0.92 +0.01 33 0 639 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.01 33 0 476 0
30DEC26 16.00 C 0.00 0.00 0.00 0.58 -0.03 33 0 672 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 -0.04 32 0 1,892 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 -0.06 32 0 460 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.05 32 0 284 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.06 31 0 353 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.06 31 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 109 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 5.99 +0.05 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.74 +0.05 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.49 +0.05 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.00 +0.06 34 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.76 +0.06 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.54 +0.08 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.10 +0.07 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.69 +0.10 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.30 +0.10 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.93 +0.06 35 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.55 +0.03 33 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.25 +0.03 33 0 1,381 0
30MAR27 13.50 C 0.00 0.00 0.00 1.97 +0.03 33 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.72 +0.04 33 0 436 0
30MAR27 14.50 C 0.00 0.00 0.00 1.51 +0.01 34 0 428 0
30MAR27 15.00 C 1.30 1.32 1.30 1.31 +0.01 34 60 2,013 +60
30MAR27 15.50 C 0.00 0.00 0.00 1.14 +0.01 34 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 +0.02 34 0 521 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 +0.01 34 0 635 0
30MAR27 17.00 C 0.00 0.00 0.00 0.75 +0.01 35 0 838 0
30MAR27 17.50 C 0.64 0.64 0.64 0.65 0.00 35 205 929 +205
30MAR27 18.00 C 0.00 0.00 0.00 0.56 0.00 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 -0.01 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 0.00 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 0.00 36 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 0.00 36 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.00 +0.06 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.77 +0.08 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.54 +0.09 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.31 +0.09 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.09 +0.12 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.87 +0.09 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.66 +0.09 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.24 +0.08 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.85 +0.08 34 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.48 +0.07 33 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 3.14 +0.07 33 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.82 +0.07 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.60 +0.11 35 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.35 +0.10 35 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 2.11 +0.09 35 0 568 0
29JUN27 14.50 C 1.83 1.83 1.82 1.85 +0.03 34 150 462 0
29JUN27 15.00 C 1.61 1.61 1.61 1.66 +0.02 35 30 1,946 +30
29JUN27 15.50 C 1.47 1.47 1.47 1.50 +0.01 35 30 2,008 +30
29JUN27 16.00 C 0.00 0.00 0.00 1.35 0.00 35 0 1,778 0
29JUN27 16.50 C 1.15 1.15 1.15 1.22 -0.01 36 30 852 +30
29JUN27 17.00 C 1.03 1.03 1.03 1.10 -0.03 36 30 211 +30
29JUN27 17.50 C 0.92 0.92 0.92 0.99 -0.03 36 30 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.90 -0.05 36 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.82 -0.05 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.74 -0.05 37 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.67 -0.07 37 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.61 -0.08 38 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 -0.08 38 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 -0.10 39 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 -0.09 39 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 -0.11 40 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 -0.10 41 0 465 0
TOTAL CALL 1,020 77,503 +546
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 1,021 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 2,404 0
28AUG26 13.50 P 0.00 0.00 0.00 0.18 -0.04 31 0 3,790 0
28AUG26 14.00 P 0.32 0.32 0.32 0.35 -0.04 30 5 3,412 +5
28AUG26 14.50 P 0.60 0.60 0.60 0.60 -0.03 28 10 886 0
28AUG26 15.00 P 0.00 0.00 0.00 0.98 -0.05 30 0 809 0
28AUG26 15.50 P 0.00 0.00 0.00 1.41 -0.05 31 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.87 -0.06 31 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.36 -0.05 35 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.85 -0.03 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.28 -0.06 0 0 300 0
28AUG26 18.00 P 0.00 0.00 0.00 3.78 -0.12 0 0 200 0
28AUG26 18.50 P 0.00 0.00 0.00 4.27 -0.07 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.77 -0.08 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.27 -0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.77 -0.11 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.77 -0.04 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.76 -0.08 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.76 -0.13 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.76 -0.12 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.76 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 2,183 0
29SEP26 12.50 P 0.14 0.14 0.14 0.16 -0.01 34 5 3,898 +5
29SEP26 13.00 P 0.25 0.25 0.25 0.25 -0.03 32 10 5,228 0
29SEP26 13.50 P 0.38 0.39 0.38 0.41 -0.03 33 101 3,098 -59
29SEP26 14.00 P 0.62 0.64 0.62 0.63 -0.02 33 64 3,197 0
29SEP26 14.50 P 0.00 0.00 0.00 0.89 -0.04 32 0 2,161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 0.00 35 0 1,080 0
29SEP26 15.50 P 0.00 0.00 0.00 1.61 -0.04 34 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.03 -0.04 35 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.47 -0.04 36 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 2.92 -0.08 36 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.39 -0.13 36 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.88 -0.05 39 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.37 -0.05 40 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.86 -0.12 41 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.35 -0.13 41 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.96 -0.03 63 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 6.85 -0.12 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.85 -0.12 56 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.84 -0.13 57 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.84 -0.12 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.84 -0.12 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.84 -0.12 71 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.83 -0.13 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.83 -0.13 74 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.83 -0.12 79 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.83 -0.12 83 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.83 -0.12 87 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.83 -0.12 91 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.83 -0.12 95 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.82 -0.13 93 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 529 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 288 0
29OCT26 12.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 657 0
29OCT26 12.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 581 0
29OCT26 13.00 P 0.00 0.00 0.00 0.39 -0.02 33 0 7,521 0
29OCT26 13.50 P 0.00 0.00 0.00 0.56 -0.03 32 0 772 0
29OCT26 14.00 P 0.00 0.00 0.00 0.78 -0.03 32 0 551 0
29OCT26 14.50 P 1.07 1.07 1.07 1.05 -0.02 32 30 602 +30
29OCT26 15.00 P 1.37 1.39 1.37 1.37 -0.05 33 60 260 +46
29OCT26 15.50 P 0.00 0.00 0.00 1.72 -0.07 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.11 -0.08 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.53 -0.15 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.98 -0.09 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.44 -0.09 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.91 -0.07 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.39 -0.07 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.87 -0.11 37 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.36 -0.12 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.96 -0.03 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.85 -0.12 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.85 -0.12 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.08 +0.04 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.12 +0.05 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.19 +0.07 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.28 +0.09 36 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.39 +0.07 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.93 -0.03 33 0 150 0
27NOV26 14.50 P 0.00 0.00 0.00 1.20 -0.13 33 0 120 0
27NOV26 15.00 P 0.00 0.00 0.00 1.45 -0.09 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.82 -0.09 32 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.18 -0.09 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.58 -0.13 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.06 -0.10 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.50 -0.10 35 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.95 -0.11 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.42 -0.11 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.89 -0.11 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.37 -0.12 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.96 -0.03 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.85 -0.12 38 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.85 -0.12 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30DEC26 9.25 P 0.05 0.05 0.05 0.04 +0.02 38 32 32 +32
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.02 38 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.02 35 0 468 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 164 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 -0.01 34 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 -0.02 33 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 -0.03 33 0 779 0
30DEC26 14.50 P 1.26 1.26 1.26 1.32 -0.03 33 30 820 +30
30DEC26 15.00 P 0.00 0.00 0.00 1.57 -0.06 31 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 1.94 -0.08 33 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.29 -0.13 32 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.67 -0.14 32 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 -0.10 34 0 802 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 -0.10 34 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.00 -0.11 34 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.45 -0.12 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.92 -0.11 35 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.39 -0.12 34 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.96 -0.03 42 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.86 -0.11 37 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.85 -0.12 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.84 -0.13 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.84 -0.12 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.84 -0.12 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.84 -0.12 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.83 -0.13 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.83 -0.13 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.83 -0.12 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.83 -0.12 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.83 -0.12 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.83 -0.12 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.83 -0.12 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.82 -0.13 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 0.00 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.01 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 -0.01 34 0 660 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.02 34 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 -0.03 34 0 518 0
30MAR27 12.50 P 0.67 0.67 0.67 0.70 -0.03 34 60 863 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 -0.03 33 0 7,872 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 -0.03 33 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.33 -0.04 33 0 1,378 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 -0.03 33 0 588 0
30MAR27 15.00 P 0.00 0.00 0.00 1.90 -0.04 33 0 549 0
30MAR27 15.50 P 0.00 0.00 0.00 2.24 -0.08 34 0 696 0
30MAR27 16.00 P 0.00 0.00 0.00 2.59 -0.08 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.97 -0.08 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.35 -0.09 34 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.76 -0.08 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.17 -0.09 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.60 -0.10 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.04 -0.11 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.49 -0.11 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.96 -0.08 35 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.90 -0.12 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.87 -0.11 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.85 -0.12 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.85 -0.11 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.84 -0.12 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.84 -0.12 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.83 -0.13 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 0.00 34 0 470 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 0.00 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 0.00 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 0.00 34 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.20 0.00 34 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 30 0
29JUN27 10.50 P 0.43 0.43 0.43 0.34 -0.01 34 210 210 +105
29JUN27 11.00 P 0.00 0.00 0.00 0.46 -0.01 34 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.60 -0.01 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.78 -0.01 35 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 0.97 -0.02 35 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.19 -0.02 35 0 992 0
29JUN27 13.50 P 0.00 0.00 0.00 1.44 -0.02 36 0 750 0
29JUN27 14.00 P 1.76 1.76 1.76 1.70 -0.03 36 10 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.00 -0.03 36 0 527 0
29JUN27 15.00 P 0.00 0.00 0.00 2.31 -0.03 37 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.65 -0.05 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.00 -0.06 38 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.38 -0.07 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.77 -0.08 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.16 -0.10 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.57 -0.09 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.98 -0.09 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.40 -0.09 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.83 -0.09 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.26 -0.10 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.14 -0.11 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.04 -0.11 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.96 -0.11 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.89 -0.12 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.86 -0.12 39 0 0 0
TOTAL PUT 627 96,586 +194
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$ 4.930
28AUG26 3.40 C 0.00 0.00 0.00 1.55 +0.06 88 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.36 +0.07 85 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.26 +0.07 79 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.16 +0.07 73 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.06 +0.06 67 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.96 +0.06 61 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.87 +0.06 61 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.76 +0.04 49 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.68 +0.07 53 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.60 +0.05 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.50 +0.02 46 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.43 +0.03 48 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.35 +0.01 45 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.31 +0.03 49 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.25 +0.02 48 0 100 0
28AUG26 5.00 C 0.20 0.20 0.20 0.20 +0.02 47 15 128 0
28AUG26 5.25 C 0.11 0.13 0.11 0.12 +0.02 49 13 328 +13
28AUG26 5.50 C 0.08 0.08 0.08 0.06 +0.01 48 10 220 +10
28AUG26 5.75 C 0.00 0.00 0.00 0.03 0.00 49 0 194 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 153 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 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 1.55 +0.05 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.44 +0.05 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.36 +0.07 61 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.26 +0.04 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.16 +0.04 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 +0.04 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.97 +0.04 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.88 +0.04 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.81 +0.06 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 +0.05 48 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 +0.04 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 +0.05 50 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 +0.04 49 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 +0.03 47 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 +0.03 47 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 +0.02 47 0 144 0
29SEP26 5.00 C 0.30 0.30 0.30 0.31 +0.02 47 15 127 +15
29SEP26 5.25 C 0.20 0.22 0.20 0.22 +0.01 47 30 167 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 0.00 47 0 224 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 0.00 47 0 513 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 48 0 695 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 49 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 48 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 49 0 60 0
29SEP26 7.00 C 0.03 0.03 0.03 0.01 0.00 47 37 384 +37
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 54 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 78 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 1.45 +0.05 49 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.36 +0.05 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.26 +0.04 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.17 +0.04 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.11 +0.06 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.02 +0.05 49 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.93 +0.04 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.86 +0.05 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.80 +0.05 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.72 +0.03 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.65 +0.02 46 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.55 +0.04 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.49 +0.03 46 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.43 +0.02 45 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.39 +0.02 45 0 1 0
29OCT26 5.25 C 0.00 0.00 0.00 0.30 +0.02 46 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.23 +0.02 46 0 69 0
29OCT26 5.75 C 0.00 0.00 0.00 0.17 +0.02 46 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.09 +0.01 46 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 0.00 45 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 +0.01 48 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 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.06 +0.03 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.99 +0.04 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.92 +0.04 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.85 +0.04 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.78 +0.02 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.61 +0.04 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.46 +0.03 45 0 0 0
27NOV26 5.25 C 0.37 0.37 0.37 0.36 +0.01 45 15 15 +15
27NOV26 5.50 C 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.23 +0.02 46 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
27NOV26 6.50 C 0.12 0.12 0.12 0.10 +0.01 45 15 15 +15
27NOV26 6.75 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.61 +0.05 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.52 +0.04 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.43 +0.04 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.35 +0.04 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.27 +0.04 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.19 +0.04 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 +0.04 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.03 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 +0.02 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 +0.02 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.03 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 +0.02 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 +0.05 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.01 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 +0.03 45 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 +0.02 45 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.02 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 +0.01 46 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 +0.01 45 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 0.00 45 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 +0.01 46 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.01 46 0 70 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 45 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 46 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 45 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 45 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.68 +0.04 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.60 +0.04 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.52 +0.04 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.45 +0.04 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.37 +0.03 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.30 +0.04 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.23 +0.03 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.16 +0.03 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 +0.03 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 +0.01 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.97 +0.02 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 +0.02 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 +0.03 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.76 +0.02 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.72 +0.03 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 +0.04 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 +0.03 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 +0.01 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 +0.01 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 130 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 +0.02 44 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.75 +0.04 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.68 +0.04 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.60 +0.04 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.53 +0.04 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.46 +0.04 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.39 +0.03 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.33 +0.04 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.26 +0.03 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.20 +0.03 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.15 +0.04 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.08 +0.02 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.03 +0.03 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.97 +0.02 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.93 +0.03 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.88 +0.03 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.84 +0.03 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.79 +0.02 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.62 +0.02 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.54 +0.02 43 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 +0.03 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 +0.02 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 +0.01 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 +0.01 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 +0.01 43 0 65 0
TOTAL CALL 150 8,582 +105
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 0.00 51 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 0.00 50 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 -0.01 48 0 60 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 -0.01 49 0 99 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 157 0
28AUG26 4.60 P 0.11 0.11 0.10 0.10 -0.02 46 5 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 -0.01 47 0 157 0
28AUG26 4.80 P 0.17 0.18 0.17 0.18 -0.02 46 30 209 +30
28AUG26 4.90 P 0.00 0.00 0.00 0.23 -0.02 46 0 164 0
28AUG26 5.00 P 0.31 0.31 0.30 0.28 -0.03 45 4 463 +3
28AUG26 5.25 P 0.00 0.00 0.00 0.45 -0.06 45 0 239 0
28AUG26 5.50 P 0.00 0.00 0.00 0.64 -0.05 40 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.87 -0.04 39 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.11 -0.05 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.11 -0.01 61 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.36 -0.03 67 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.61 -0.01 74 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.86 -0.03 80 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.11 -0.03 85 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 3.80 P 0.03 0.03 0.03 0.03 -0.01 47 1 3 +1
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.01 47 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 49 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.01 47 0 60 0
29SEP26 4.20 P 0.09 0.09 0.09 0.09 -0.01 47 2 41 +2
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 48 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 -0.01 48 0 60 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 -0.02 46 0 258 0
29SEP26 4.70 P 0.29 0.29 0.29 0.26 -0.02 47 27 63 +2
29SEP26 4.80 P 0.33 0.33 0.33 0.31 -0.02 48 15 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 -0.02 48 0 125 0
29SEP26 5.00 P 0.39 0.39 0.39 0.41 -0.02 47 1 1,218 -1
29SEP26 5.25 P 0.00 0.00 0.00 0.58 -0.04 48 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 -0.05 48 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 -0.05 47 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.17 -0.05 47 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 -0.06 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 -0.04 51 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 -0.05 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 -0.04 42 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.36 -0.04 46 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.61 -0.03 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.86 -0.03 54 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.11 -0.03 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.84 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.58 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.83 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.08 -0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.58 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.08 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.57 -0.07 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 48 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.08 0.00 47 0 1 0
29OCT26 4.00 P 0.09 0.09 0.09 0.10 0.00 47 15 69 +15
29OCT26 4.10 P 0.00 0.00 0.00 0.12 0.00 46 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.14 -0.01 45 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.17 -0.01 46 0 32 0
29OCT26 4.40 P 0.19 0.19 0.19 0.20 -0.01 45 15 15 +15
29OCT26 4.50 P 0.00 0.00 0.00 0.23 -0.02 44 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.28 -0.01 45 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 -0.02 45 0 1 0
29OCT26 4.80 P 0.40 0.40 0.40 0.37 -0.02 45 15 120 +15
29OCT26 4.90 P 0.00 0.00 0.00 0.42 -0.02 45 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.48 -0.03 45 0 31 0
29OCT26 5.25 P 0.62 0.62 0.62 0.64 -0.04 46 15 145 +15
29OCT26 5.50 P 0.00 0.00 0.00 0.82 -0.02 47 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.21 -0.05 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.43 -0.05 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.66 -0.06 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.88 -0.05 43 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.13 -0.06 47 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.37 -0.06 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.61 -0.06 43 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 5 0
27NOV26 4.10 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.22 -0.01 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.33 -0.02 45 0 15 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 -0.03 45 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.43 -0.02 45 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.54 -0.02 45 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.69 -0.04 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.85 -0.04 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.06 -0.02 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.25 -0.03 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.46 -0.04 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.68 -0.04 45 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.90 -0.05 44 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.14 -0.05 45 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.37 -0.06 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 45 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 0.00 46 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 -0.01 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.02 44 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.02 44 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.02 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.01 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.02 45 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.02 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.02 44 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.03 45 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 -0.04 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 -0.02 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 -0.02 44 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 -0.02 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 -0.04 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.03 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.03 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 -0.04 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 -0.05 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 -0.04 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 -0.05 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 -0.05 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.11 -0.04 41 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.60 -0.05 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 -0.01 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.01 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 -0.01 43 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 -0.01 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 -0.01 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 -0.02 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 -0.02 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 -0.02 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.03 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.03 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.85 -0.01 43 0 32 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 -0.02 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 -0.03 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 -0.02 43 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.58 -0.02 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 -0.03 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 -0.04 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.21 -0.03 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 -0.04 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 -0.04 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.89 -0.04 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.13 -0.04 42 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.36 -0.04 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.60 -0.05 0 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 0.00 44 0 67 0
29JUN27 3.50 P 0.20 0.20 0.18 0.18 0.00 43 6 7 +2
29JUN27 3.60 P 0.00 0.00 0.00 0.21 -0.01 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.27 0.00 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 -0.01 43 0 6 0
29JUN27 4.00 P 0.35 0.35 0.35 0.33 0.00 43 1 13 0
29JUN27 4.10 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.40 -0.03 42 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 -0.01 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.55 -0.01 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.64 -0.01 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.75 -0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.81 -0.02 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 0.00 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.09 -0.03 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 -0.03 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.46 -0.02 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.65 -0.03 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.85 -0.02 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.05 -0.03 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 -0.01 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.49 -0.02 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.68 -0.03 40 0 2 0
TOTAL PUT 152 8,768 +99
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$ 1.520
28AUG26 0.80 C 0.00 0.00 0.00 0.73 -0.05 158 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.67 -0.06 0 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.53 -0.05 109 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.48 -0.05 98 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.43 -0.06 88 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.38 -0.06 77 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.34 -0.05 85 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.28 -0.06 58 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.23 -0.06 49 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.20 -0.05 63 0 13 0
28AUG26 1.40 C 0.00 0.00 0.00 0.16 -0.05 59 0 85 0
28AUG26 1.45 C 0.13 0.13 0.13 0.13 -0.04 61 3 41 0
28AUG26 1.50 C 0.10 0.10 0.10 0.10 -0.03 59 2 98 0
28AUG26 1.55 C 0.09 0.09 0.08 0.08 -0.03 61 4 81 +4
28AUG26 1.60 C 0.00 0.00 0.00 0.06 -0.03 61 0 180 0
28AUG26 1.65 C 0.06 0.06 0.05 0.05 -0.02 65 24 131 -1
28AUG26 1.70 C 0.04 0.04 0.04 0.04 -0.01 67 4 227 0
28AUG26 1.75 C 0.04 0.04 0.03 0.03 -0.01 67 44 202 -30
28AUG26 1.80 C 0.00 0.00 0.00 0.02 -0.01 65 0 146 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 -0.01 58 0 87 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 64 0 127 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 85 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 94 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 102 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 110 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 138 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.73 -0.05 96 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.58 -0.05 72 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.53 -0.06 64 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.48 -0.05 58 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.43 -0.07 51 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.39 -0.06 58 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.35 -0.05 60 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.31 -0.05 60 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.27 -0.05 58 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.23 -0.05 55 0 3 0
29SEP26 1.40 C 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
29SEP26 1.45 C 0.17 0.17 0.17 0.17 -0.04 56 2 10 +2
29SEP26 1.50 C 0.00 0.00 0.00 0.14 -0.04 54 0 122 0
29SEP26 1.55 C 0.17 0.17 0.14 0.12 -0.03 55 2 27 +2
29SEP26 1.60 C 0.00 0.00 0.00 0.11 -0.02 60 0 29 0
29SEP26 1.65 C 0.00 0.00 0.00 0.09 -0.03 59 0 35 0
29SEP26 1.70 C 0.00 0.00 0.00 0.08 -0.02 61 0 32 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 -0.03 58 0 49 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 -0.02 58 0 135 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 -0.02 57 0 32 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 -0.02 56 0 222 0
29SEP26 1.95 C 0.04 0.04 0.04 0.02 -0.02 53 1 224 -1
29SEP26 2.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 207 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 -0.01 54 0 213 0
29SEP26 2.20 C 0.01 0.01 0.01 0.01 0.00 59 6 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 347 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 70 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 75 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 87 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 111 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 114 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 117 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 130 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.73 -0.05 72 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.69 -0.04 83 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.63 -0.06 59 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.58 -0.06 53 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.53 -0.06 47 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.49 -0.06 56 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.44 -0.06 50 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.40 -0.05 53 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.37 -0.05 59 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.33 -0.04 57 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.29 -0.04 55 0 3 0
29OCT26 1.35 C 0.26 0.26 0.26 0.26 -0.04 56 1 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.20 -0.05 55 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.18 -0.03 57 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.16 -0.02 58 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.14 -0.03 58 0 2 0
29OCT26 1.65 C 0.00 0.00 0.00 0.12 -0.03 57 0 5 0
29OCT26 1.70 C 0.00 0.00 0.00 0.11 -0.02 59 0 4 0
29OCT26 1.75 C 0.00 0.00 0.00 0.09 -0.03 57 0 1 0
29OCT26 1.80 C 0.00 0.00 0.00 0.08 -0.02 58 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.07 -0.02 58 0 1 0
29OCT26 1.90 C 0.00 0.00 0.00 0.06 -0.02 58 0 29 0
29OCT26 1.95 C 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.59 -0.06 57 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.54 -0.06 52 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.50 -0.06 55 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.46 -0.05 56 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.42 -0.06 56 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.39 -0.05 59 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.35 -0.05 57 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.32 -0.04 58 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.29 -0.04 58 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.25 -0.05 54 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.20 -0.04 54 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.16 -0.03 55 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.14 -0.03 55 0 1 0
27NOV26 1.70 C 0.00 0.00 0.00 0.13 -0.03 57 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.10 -0.03 56 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
27NOV26 1.90 C 0.09 0.09 0.09 0.08 -0.02 57 1 1 +1
27NOV26 1.95 C 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.73 -0.06 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.70 -0.05 69 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.64 -0.06 53 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.61 -0.04 65 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.56 -0.05 59 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.51 -0.06 53 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.48 -0.05 58 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.44 -0.05 57 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.41 -0.05 59 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.37 -0.05 56 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.34 -0.05 57 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.31 -0.03 56 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.28 -0.04 56 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.25 -0.04 54 0 26 0
30DEC26 1.50 C 0.00 0.00 0.00 0.23 -0.04 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.21 -0.03 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.19 -0.03 56 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.17 -0.03 55 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.16 -0.03 57 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.14 -0.02 56 0 168 0
30DEC26 1.80 C 0.00 0.00 0.00 0.13 -0.02 57 0 295 0
30DEC26 1.85 C 0.00 0.00 0.00 0.12 -0.02 58 0 170 0
30DEC26 1.90 C 0.12 0.12 0.12 0.11 -0.02 58 1 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.09 -0.03 55 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.07 -0.02 57 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.06 -0.01 58 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.05 -0.01 59 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.04 -0.01 59 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 -0.01 55 0 7 0
30DEC26 2.70 C 0.04 0.04 0.04 0.01 -0.01 50 5 9 +5
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.75 -0.06 55 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.72 -0.05 63 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.68 -0.04 63 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.64 -0.04 62 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.60 -0.04 61 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.56 -0.04 59 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.52 -0.04 58 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.49 -0.04 58 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.45 -0.04 56 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.42 -0.05 56 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.39 -0.05 56 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.36 -0.05 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.34 -0.04 56 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.31 -0.04 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.29 -0.04 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.27 -0.04 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.25 -0.04 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.24 -0.03 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.22 -0.03 56 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.20 -0.03 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.17 -0.03 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.16 -0.03 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.14 -0.03 56 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.10 -0.03 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.09 -0.02 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.08 -0.02 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 -0.01 57 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 -0.01 57 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 -0.01 57 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 -0.01 56 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.78 -0.05 61 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.73 -0.06 56 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.70 -0.05 60 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.66 -0.05 58 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.63 -0.04 60 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.59 -0.04 58 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.56 -0.04 58 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.53 -0.04 58 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.49 -0.04 56 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.47 -0.04 57 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.44 -0.04 57 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.41 -0.05 56 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.39 -0.04 56 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.36 -0.04 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.35 -0.03 57 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.32 -0.04 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.30 -0.03 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.29 -0.02 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.27 -0.02 56 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.24 -0.02 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.21 -0.03 55 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.20 -0.03 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.19 -0.02 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.17 -0.02 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.15 -0.02 56 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.13 -0.02 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.10 -0.02 55 0 21 0
TOTAL CALL 100 7,296 -18
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 103 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 92 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 72 0 237 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 62 0 137 0
28AUG26 1.30 P 0.01 0.02 0.01 0.01 0.00 53 2 244 +1
28AUG26 1.35 P 0.00 0.00 0.00 0.02 0.00 55 0 117 0
28AUG26 1.40 P 0.03 0.03 0.03 0.03 0.00 53 9 49 +5
28AUG26 1.45 P 0.04 0.04 0.04 0.05 +0.01 55 13 52 +13
28AUG26 1.50 P 0.08 0.08 0.08 0.08 +0.02 61 2 49 +2
28AUG26 1.55 P 0.09 0.11 0.09 0.11 +0.02 63 4 107 +3
28AUG26 1.60 P 0.12 0.12 0.12 0.14 +0.03 63 3 33 0
28AUG26 1.65 P 0.16 0.16 0.16 0.17 +0.03 59 3 21 -3
28AUG26 1.70 P 0.00 0.00 0.00 0.21 +0.03 61 0 5 0
28AUG26 1.75 P 0.00 0.00 0.00 0.25 +0.03 60 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.29 +0.03 56 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.34 +0.04 62 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.40 +0.05 80 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.44 +0.06 73 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.49 +0.05 79 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.78 +0.05 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.88 +0.05 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.99 +0.06 124 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.29 +0.06 144 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.49 +0.06 157 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.02 0.00 56 0 13 0
29SEP26 1.25 P 0.00 0.00 0.00 0.03 0.00 57 0 158 0
29SEP26 1.30 P 0.00 0.00 0.00 0.04 0.00 55 0 143 0
29SEP26 1.35 P 0.00 0.00 0.00 0.05 0.00 53 0 25 0
29SEP26 1.40 P 0.00 0.00 0.00 0.08 +0.02 59 0 6 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 +0.02 59 0 63 0
29SEP26 1.50 P 0.00 0.00 0.00 0.12 +0.02 57 0 100 0
29SEP26 1.55 P 0.00 0.00 0.00 0.15 +0.02 58 0 19 0
29SEP26 1.60 P 0.00 0.00 0.00 0.18 +0.02 58 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.22 +0.03 61 0 17 0
29SEP26 1.70 P 0.00 0.00 0.00 0.25 +0.03 59 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.29 +0.03 61 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.33 +0.03 61 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.37 +0.03 61 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.42 +0.04 66 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.46 +0.04 64 0 191 0
29SEP26 2.00 P 0.48 0.48 0.48 0.50 +0.03 61 1 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.59 +0.03 60 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.70 +0.05 75 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.79 +0.05 72 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.89 +0.06 77 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.00 +0.07 93 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.18 +0.05 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.29 +0.06 97 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.49 +0.06 105 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 +0.01 57 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 +0.01 58 0 4 0
29OCT26 1.20 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.05 +0.01 56 0 21 0
29OCT26 1.30 P 0.00 0.00 0.00 0.06 0.00 54 0 13 0
29OCT26 1.35 P 0.00 0.00 0.00 0.08 +0.01 56 0 24 0
29OCT26 1.40 P 0.00 0.00 0.00 0.10 +0.01 56 0 3 0
29OCT26 1.45 P 0.00 0.00 0.00 0.12 +0.01 55 0 11 0
29OCT26 1.50 P 0.13 0.13 0.13 0.15 +0.02 57 4 18 +4
29OCT26 1.55 P 0.16 0.16 0.16 0.18 +0.02 57 1 12 +1
29OCT26 1.60 P 0.00 0.00 0.00 0.21 +0.03 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.24 +0.02 57 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.28 +0.03 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.32 +0.04 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.36 +0.04 62 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.40 +0.04 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.44 +0.04 62 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.48 +0.04 62 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.53 +0.04 65 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 0.00 55 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 0.00 56 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 0.00 56 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
27NOV26 1.40 P 0.11 0.11 0.11 0.12 +0.02 55 3 3 +3
27NOV26 1.45 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
27NOV26 1.50 P 0.00 0.00 0.00 0.17 +0.02 55 0 3 0
27NOV26 1.55 P 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.23 +0.02 56 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.27 +0.03 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.30 +0.02 57 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.33 +0.02 56 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.37 +0.02 57 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.46 +0.04 61 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.50 +0.04 61 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.54 +0.04 61 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.02 0.00 53 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.03 0.00 54 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.04 0.00 55 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.05 0.00 54 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.07 +0.01 56 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.08 +0.01 54 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.10 +0.01 55 0 122 0
30DEC26 1.35 P 0.00 0.00 0.00 0.12 +0.01 55 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.14 +0.01 54 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.16 +0.01 53 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.19 +0.01 54 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.22 +0.02 55 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.26 +0.02 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.29 +0.02 57 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.32 +0.02 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.36 +0.02 58 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.40 +0.04 59 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.44 +0.04 60 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.47 +0.03 58 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.52 +0.04 61 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.56 +0.04 61 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.65 +0.05 63 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.74 +0.05 65 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.83 +0.05 66 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.91 +0.03 62 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.01 +0.04 66 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.11 +0.05 69 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.20 +0.05 67 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.30 +0.05 71 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.39 +0.05 67 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.49 +0.05 70 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.59 +0.05 72 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.79 +0.06 77 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 0.00 56 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 +0.01 57 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 +0.01 56 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.14 +0.01 54 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.16 0.00 53 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.19 +0.01 55 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.22 +0.02 56 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.24 +0.01 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.27 +0.02 55 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.31 +0.02 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.34 +0.02 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.38 +0.03 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.41 +0.02 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.44 +0.02 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.48 +0.03 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.52 +0.03 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.56 +0.03 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.60 +0.04 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.68 +0.04 58 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.77 +0.04 60 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.86 +0.05 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.95 +0.05 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.04 +0.04 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.13 +0.04 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.22 +0.04 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.31 +0.05 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.41 +0.05 65 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.50 +0.04 63 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.60 +0.05 66 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.69 +0.05 63 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.79 +0.05 65 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.89 +0.05 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.99 +0.06 68 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 +0.01 57 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 +0.01 56 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.07 0.00 55 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 +0.01 56 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.10 0.00 55 0 5 0
29JUN27 1.15 P 0.00 0.00 0.00 0.12 +0.01 55 0 3 0
29JUN27 1.20 P 0.14 0.14 0.14 0.14 +0.01 55 1 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.16 +0.01 55 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.18 +0.01 55 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.21 +0.02 56 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 +0.03 57 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.26 +0.02 56 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.29 +0.02 56 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.35 +0.02 56 0 2 0
29JUN27 1.65 P 0.35 0.35 0.35 0.38 +0.03 56 1 1 +1
29JUN27 1.70 P 0.38 0.38 0.38 0.40 +0.02 54 1 3 +1
29JUN27 1.75 P 0.00 0.00 0.00 0.44 +0.03 55 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.48 +0.03 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.52 +0.03 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.56 +0.03 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.60 +0.04 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.64 +0.04 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.72 +0.04 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.80 +0.04 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.89 +0.05 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.97 +0.04 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.06 +0.04 60 0 21 0
TOTAL PUT 48 5,944 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 116.000
07AUG26 101.00 C 0.00 0.00 0.00 15.01 -5.71 88 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 14.01 -5.71 82 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 13.01 -5.71 76 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 12.01 -5.71 70 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 11.01 -5.71 64 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 10.01 -5.71 58 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 9.01 -5.71 52 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 8.01 -5.71 46 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 7.01 -5.71 40 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 6.01 -5.71 35 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 5.02 -5.70 38 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 4.00 -5.72 0 0 0 0
07AUG26 113.00 C 2.85 2.85 2.85 3.21 -5.51 46 1 1 +1
07AUG26 114.00 C 0.00 0.00 0.00 2.30 -5.42 41 0 0 0
07AUG26 115.00 C 1.54 1.54 1.54 1.58 -5.14 41 15 15 +15
07AUG26 116.00 C 0.92 1.16 0.72 0.98 -4.75 40 59 8 +8
07AUG26 117.00 C 0.72 0.78 0.54 0.55 -4.21 39 21 20 +20
07AUG26 118.00 C 0.39 0.40 0.39 0.28 -3.54 39 21 21 +21
07AUG26 119.00 C 0.12 0.12 0.12 0.13 -2.75 39 10 10 +10
07AUG26 120.00 C 0.00 0.00 0.00 0.05 -2.04 39 0 0 0
07AUG26 121.00 C 0.00 0.00 0.00 0.02 -1.42 39 0 39 0
07AUG26 122.00 C 0.03 0.03 0.03 0.01 -0.92 42 5 32 +2
07AUG26 123.00 C 0.00 0.00 0.00 0.01 -0.55 47 0 3 0
07AUG26 124.00 C 0.00 0.00 0.00 0.01 -0.30 53 0 15 0
07AUG26 125.00 C 0.03 0.03 0.03 0.01 -0.16 59 1 22 0
07AUG26 126.00 C 0.00 0.00 0.00 0.01 -0.07 64 0 22 0
07AUG26 127.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
07AUG26 128.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
07AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
07AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
07AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 14.07 -5.70 31 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 13.08 -5.69 33 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 12.09 -5.69 33 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 11.11 -5.67 33 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 10.14 -5.64 33 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 9.18 -5.60 33 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 8.24 -5.54 33 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 7.33 -5.46 33 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 6.45 -5.35 33 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 5.61 -5.20 32 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 4.73 -5.10 31 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 4.05 -4.82 32 0 0 0
14AUG26 114.00 C 3.20 3.47 3.05 3.35 -4.58 31 18 18 +18
14AUG26 115.00 C 2.60 2.60 2.42 2.75 -4.26 31 23 15 +15
14AUG26 116.00 C 2.01 2.35 2.01 2.34 -3.78 33 34 17 +17
14AUG26 117.00 C 1.77 1.77 1.77 1.85 -3.43 33 6 6 +6
14AUG26 118.00 C 1.22 1.22 1.22 1.46 -2.99 33 15 15 +15
14AUG26 119.00 C 1.11 1.11 0.97 1.09 -2.62 32 19 19 +19
14AUG26 120.00 C 0.72 0.72 0.72 0.83 -2.20 32 15 16 +15
14AUG26 121.00 C 0.55 0.55 0.47 0.64 -1.80 33 37 35 +35
14AUG26 122.00 C 0.42 0.42 0.42 0.45 -1.50 32 1 2 +1
14AUG26 123.00 C 0.21 0.32 0.21 0.33 -1.23 32 19 20 -2
14AUG26 124.00 C 0.00 0.00 0.00 0.24 -0.97 33 0 30 0
14AUG26 125.00 C 0.00 0.00 0.00 0.17 -0.75 33 0 30 0
14AUG26 126.00 C 0.00 0.00 0.00 0.12 -0.56 33 0 15 0
14AUG26 127.00 C 0.00 0.00 0.00 0.08 -0.41 33 0 15 0
14AUG26 128.00 C 0.00 0.00 0.00 0.06 -0.29 33 0 1 0
14AUG26 129.00 C 0.00 0.00 0.00 0.04 -0.20 33 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.03 -0.13 34 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.02 -0.09 34 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.01 -0.06 33 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.02 -5.78 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.57 -5.74 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.17 -5.66 27 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.70 -5.65 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.24 -5.54 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.83 -5.57 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.51 -5.42 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.32 -5.17 30 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 7.31 -4.81 30 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 5.55 -4.31 30 0 56 0
28AUG26 115.00 C 3.65 4.00 3.65 4.17 -3.60 31 38 84 +17
28AUG26 117.50 C 2.57 2.75 2.57 2.92 -2.98 30 27 95 +21
28AUG26 120.00 C 1.78 2.01 1.78 1.86 -2.32 29 34 168 +10
28AUG26 122.50 C 1.14 1.30 1.10 1.28 -1.69 30 12 75 -5
28AUG26 125.00 C 0.76 0.81 0.70 0.79 -1.25 30 11 134 +2
28AUG26 127.50 C 0.45 0.50 0.45 0.47 -0.86 30 76 157 +13
28AUG26 130.00 C 0.30 0.32 0.28 0.27 -0.54 30 30 267 -1
28AUG26 132.50 C 0.21 0.21 0.20 0.15 -0.32 30 37 185 -4
28AUG26 135.00 C 0.16 0.16 0.13 0.08 -0.18 30 99 128 -54
28AUG26 137.50 C 0.00 0.00 0.00 0.04 -0.10 30 0 98 0
28AUG26 140.00 C 0.00 0.00 0.00 0.02 -0.05 30 0 197 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 48.73 -5.79 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.31 -5.71 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.54 -6.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.11 -5.96 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.58 -6.01 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.12 -5.99 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.18 -5.45 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.45 -5.71 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.25 -5.44 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.60 -5.52 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.17 -5.50 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.60 -5.63 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 19.25 -5.58 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 16.97 -5.33 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 14.79 -5.14 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.74 -4.89 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.82 -4.60 30 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.07 -4.25 30 0 15 0
29SEP26 112.50 C 7.22 7.67 7.09 7.49 -3.87 30 17 39 0
29SEP26 115.00 C 5.76 6.27 5.70 6.28 -3.28 31 65 57 +19
29SEP26 117.50 C 4.43 4.43 4.43 5.04 -2.88 30 1 12 -1
29SEP26 120.00 C 0.00 0.00 0.00 3.98 -2.44 30 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 3.10 -2.07 30 0 126 0
29SEP26 125.00 C 2.17 2.40 2.03 2.38 -1.73 30 94 141 +69
29SEP26 127.50 C 1.70 1.70 1.70 1.80 -1.43 30 15 111 0
29SEP26 130.00 C 1.32 1.32 1.31 1.34 -1.18 30 84 332 +4
29SEP26 132.50 C 1.11 1.11 1.11 0.99 -0.94 30 15 65 0
29SEP26 135.00 C 0.00 0.00 0.00 0.72 -0.72 30 0 238 0
29SEP26 137.50 C 0.00 0.00 0.00 0.51 -0.55 30 0 204 0
29SEP26 140.00 C 0.00 0.00 0.00 0.36 -0.41 30 0 102 0
29SEP26 142.50 C 0.00 0.00 0.00 0.25 -0.30 30 0 184 0
29SEP26 145.00 C 0.00 0.00 0.00 0.17 -0.22 30 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 0.12 -0.15 30 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.08 -0.10 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.06 -0.07 30 0 85 0
29SEP26 155.00 C 0.17 0.17 0.17 0.04 -0.05 30 1 151 -1
29SEP26 157.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 27.08 -5.51 35 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.67 -5.52 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.09 -5.39 29 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.84 -5.50 29 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.68 -5.13 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.62 -4.93 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 13.68 -4.70 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.87 -4.43 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.21 -4.12 29 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 8.70 -3.79 29 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.26 -3.53 28 0 0 0
29OCT26 117.50 C 6.17 6.17 6.17 6.13 -3.10 29 15 15 0
29OCT26 120.00 C 0.00 0.00 0.00 5.23 -2.41 29 0 89 0
29OCT26 122.50 C 0.00 0.00 0.00 4.25 -2.25 29 0 30 0
29OCT26 125.00 C 3.32 3.32 3.32 3.45 -1.94 29 2 62 -2
29OCT26 127.50 C 2.75 2.75 2.75 2.81 -1.57 29 1 46 +1
29OCT26 130.00 C 0.00 0.00 0.00 2.24 -1.40 29 0 50 0
29OCT26 132.50 C 0.00 0.00 0.00 1.77 -1.24 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 1.39 -1.04 29 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 1.08 -0.89 29 0 76 0
29OCT26 140.00 C 0.00 0.00 0.00 0.81 -0.74 29 0 75 0
29OCT26 142.50 C 0.00 0.00 0.00 0.62 -0.59 29 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 0.47 -0.45 29 0 4 0
27NOV26 100.00 C 0.00 0.00 0.00 18.05 -5.28 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.04 -4.82 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 14.18 -4.55 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.44 -4.27 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 10.82 -3.98 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 9.34 -3.68 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 7.85 -3.51 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 6.83 -3.03 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 5.80 -2.48 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 4.90 -2.26 29 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 4.11 -1.99 30 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 3.46 -1.65 30 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 2.85 -1.36 30 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 2.33 -1.38 30 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 1.90 -1.15 30 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 1.53 -0.99 30 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 1.20 -0.84 29 0 15 0
27NOV26 142.50 C 0.00 0.00 0.00 0.96 -0.71 29 0 2 0
27NOV26 145.00 C 0.00 0.00 0.00 0.77 -0.53 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.89 -5.98 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.56 -5.85 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.21 -5.74 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.78 -5.72 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.35 -5.69 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.94 -5.66 33 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 29.70 -5.48 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.36 -5.42 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 25.08 -5.31 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 22.52 -5.22 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 20.39 -5.36 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.36 -4.97 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.43 -4.64 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.61 -4.41 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.96 -4.09 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.40 -3.82 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.98 -3.54 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.65 -3.25 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 7.58 -2.89 29 0 24 0
30DEC26 120.00 C 6.32 6.32 6.32 6.48 -2.81 29 2 17 -1
30DEC26 122.50 C 0.00 0.00 0.00 5.63 -2.18 29 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 4.77 -2.09 29 0 467 0
30DEC26 127.50 C 3.91 3.91 3.91 4.10 -1.83 29 1 209 +1
30DEC26 130.00 C 0.00 0.00 0.00 3.56 -1.55 30 0 45 0
30DEC26 132.50 C 0.00 0.00 0.00 3.01 -1.42 30 0 50 0
30DEC26 135.00 C 2.37 2.50 2.37 2.53 -1.26 29 4 13 -3
30DEC26 137.50 C 0.00 0.00 0.00 2.12 -1.07 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.73 -0.98 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.43 -0.82 29 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 1.20 -0.65 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 0.98 -0.54 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.82 -0.46 29 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 0.66 -0.39 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.55 -0.33 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.45 -0.27 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.37 -0.22 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.30 -0.19 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.24 -0.15 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.21 -0.12 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 27.74 -5.04 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.58 -4.88 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.50 -4.74 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.51 -4.60 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.70 -4.31 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.98 -4.21 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.40 -3.95 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.88 -3.73 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.52 -3.46 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.21 -3.24 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.72 -3.32 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.92 -2.80 29 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.67 -2.82 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.79 -2.34 29 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.97 -2.13 29 0 40 0
30MAR27 127.50 C 5.90 5.90 5.90 6.24 -1.92 29 1 17 +1
30MAR27 130.00 C 0.00 0.00 0.00 5.54 -1.77 29 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 4.95 -1.61 29 0 45 0
30MAR27 135.00 C 4.15 4.15 4.15 4.40 -1.46 29 1 3 +1
30MAR27 137.50 C 4.21 4.21 4.21 3.88 -1.37 29 1 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.57 -1.15 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.14 -1.01 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.77 -1.08 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.46 -0.95 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.15 -0.83 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.89 -0.69 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.67 -0.59 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.45 -0.52 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.27 -0.48 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.12 -0.40 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.97 -0.35 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.84 -0.33 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 28.12 -5.01 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.10 -4.89 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.29 -4.63 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.47 -4.46 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.94 -4.09 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.34 -4.30 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.39 -3.58 30 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.28 -4.08 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.93 -3.95 28 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 13.67 -3.22 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 12.55 -3.09 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.34 -3.06 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.67 -2.60 28 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 9.71 -2.48 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 8.83 -2.34 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.04 -2.21 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.31 -2.11 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.63 -1.98 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.13 -1.79 29 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.47 -1.77 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.85 -1.92 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.40 -1.64 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 3.97 -1.54 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.55 -1.40 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.20 -1.33 28 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 2.89 -1.21 28 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 2.58 -1.10 28 0 7 0
TOTAL CALL 1,004 10,184 +303
07AUG26 101.00 P 0.01 0.01 0.01 0.01 0.00 104 30 30 +30
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 84 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 71 0 15 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
07AUG26 108.00 P 0.01 0.01 0.01 0.01 0.00 57 50 50 +50
07AUG26 109.00 P 0.08 0.08 0.07 0.01 0.00 51 6 6 +6
07AUG26 110.00 P 0.11 0.11 0.11 0.01 0.00 44 10 34 +10
07AUG26 111.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 17 0
07AUG26 112.00 P 0.20 0.20 0.20 0.05 +0.04 40 1 0 -1
07AUG26 113.00 P 0.33 0.47 0.30 0.12 +0.11 40 41 33 +31
07AUG26 114.00 P 0.56 0.93 0.56 0.26 +0.25 39 56 60 +51
07AUG26 115.00 P 0.92 1.24 0.72 0.51 +0.50 38 170 117 +117
07AUG26 116.00 P 1.08 1.45 1.08 0.91 +0.89 37 16 16 +15
07AUG26 117.00 P 0.96 2.17 0.96 1.48 +1.43 36 22 39 +13
07AUG26 118.00 P 2.70 3.35 2.40 2.29 +2.18 40 8 14 +3
07AUG26 119.00 P 0.00 0.00 0.00 3.12 +2.89 39 0 10 0
07AUG26 120.00 P 4.20 4.50 4.20 4.04 +3.59 38 41 110 -40
07AUG26 121.00 P 5.57 5.57 5.57 5.01 +4.22 38 2 25 0
07AUG26 122.00 P 0.00 0.00 0.00 6.00 +4.72 0 0 32 0
07AUG26 123.00 P 0.00 0.00 0.00 7.00 +5.09 0 0 30 0
07AUG26 124.00 P 0.00 0.00 0.00 8.00 +5.32 0 0 9 -6
07AUG26 125.00 P 0.00 0.00 0.00 9.00 +5.56 0 0 35 0
07AUG26 126.00 P 0.00 0.00 0.00 10.00 +5.64 0 0 0 0
07AUG26 127.00 P 0.00 0.00 0.00 11.00 +5.68 0 0 0 0
07AUG26 128.00 P 0.00 0.00 0.00 12.00 +5.70 0 0 0 0
07AUG26 129.00 P 0.00 0.00 0.00 13.00 +5.70 0 0 0 0
07AUG26 130.00 P 0.00 0.00 0.00 14.00 +5.70 0 0 0 0
07AUG26 131.00 P 0.00 0.00 0.00 15.00 +5.70 0 0 0 0
07AUG26 132.00 P 0.00 0.00 0.00 16.00 +5.70 0 0 0 0
07AUG26 133.00 P 0.00 0.00 0.00 17.00 +5.70 0 0 0 0
07AUG26 134.00 P 0.00 0.00 0.00 18.00 +5.70 0 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 19.00 +5.70 0 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 20.02 +5.72 128 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 21.21 +5.91 185 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 22.42 +6.12 220 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 23.25 +5.95 204 0 0 0
07AUG26 140.00 P 0.00 0.00 0.00 24.42 +6.12 234 0 0 0
07AUG26 141.00 P 0.00 0.00 0.00 25.21 +5.91 211 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 26.36 +6.06 241 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 27.34 +6.04 244 0 0 0
14AUG26 102.00 P 0.11 0.11 0.11 0.01 0.00 34 2 2 +2
14AUG26 103.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
14AUG26 104.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 0.07 +0.06 33 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 0.11 +0.10 33 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 0.18 +0.17 33 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 0.27 +0.26 33 0 5 0
14AUG26 110.00 P 0.51 0.51 0.51 0.39 +0.37 33 5 6 +5
14AUG26 111.00 P 0.62 0.62 0.62 0.54 +0.51 32 10 10 +10
14AUG26 112.00 P 0.84 0.84 0.84 0.75 +0.69 32 6 6 +6
14AUG26 113.00 P 1.10 1.32 1.10 1.00 +0.91 32 30 30 +29
14AUG26 114.00 P 1.84 1.84 1.22 1.32 +1.17 32 60 15 +15
14AUG26 115.00 P 1.60 2.29 1.57 1.71 +1.48 32 130 70 +68
14AUG26 116.00 P 2.36 2.36 1.97 2.16 +1.81 32 45 16 +15
14AUG26 117.00 P 1.85 2.46 1.85 2.69 +2.17 31 13 11 +11
14AUG26 118.00 P 2.40 3.34 2.40 3.28 +2.54 31 13 18 +3
14AUG26 119.00 P 0.00 0.00 0.00 3.94 +2.92 31 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 4.79 +3.42 33 0 17 0
14AUG26 121.00 P 0.00 0.00 0.00 5.58 +3.79 33 0 15 0
14AUG26 122.00 P 0.00 0.00 0.00 6.41 +4.11 33 0 39 0
14AUG26 123.00 P 0.00 0.00 0.00 7.28 +4.41 33 0 6 0
14AUG26 124.00 P 0.00 0.00 0.00 8.18 +4.65 32 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 9.12 +4.87 33 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 10.07 +5.18 33 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 11.04 +5.33 33 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 12.02 +5.45 33 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 13.00 +5.53 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 14.00 +5.60 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 15.00 +5.64 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 16.00 +5.68 0 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 17.00 +5.69 0 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 18.00 +5.70 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 19.00 +5.70 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 20.02 +5.72 50 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 21.21 +5.91 68 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 22.42 +6.12 80 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 23.25 +5.95 75 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 24.42 +6.12 84 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 25.21 +5.91 77 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 26.36 +6.06 87 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 27.34 +6.04 88 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.07 +0.06 30 0 67 0
28AUG26 102.50 P 0.00 0.00 0.00 0.16 +0.14 30 0 110 0
28AUG26 105.00 P 0.47 0.65 0.47 0.33 +0.29 30 102 669 +44
28AUG26 107.50 P 0.79 0.89 0.79 0.65 +0.55 30 146 246 +136
28AUG26 110.00 P 1.36 1.54 1.26 1.16 +0.93 30 43 164 +35
28AUG26 112.50 P 1.19 2.33 1.19 1.83 +1.36 30 92 305 +48
28AUG26 115.00 P 2.00 3.42 2.00 2.78 +1.89 29 145 180 -24
28AUG26 117.50 P 4.05 4.60 4.05 4.03 +2.49 29 6 135 +1
28AUG26 120.00 P 5.00 5.30 5.00 5.74 +3.28 30 3 149 +2
28AUG26 122.50 P 7.60 7.60 7.60 7.57 +3.91 30 1 74 -1
28AUG26 125.00 P 0.00 0.00 0.00 9.60 +4.49 30 0 66 0
28AUG26 127.50 P 0.00 0.00 0.00 11.81 +4.75 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 14.13 +5.23 30 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 16.54 +5.45 30 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 19.00 +5.59 0 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 21.53 +5.70 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.42 +6.12 53 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 26.50 +5.70 0 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 29.02 +5.35 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.53 +5.36 48 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.04 +5.37 52 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.74 +5.57 65 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.35 +5.68 72 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.85 +5.68 75 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.35 +5.68 78 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.85 +5.68 80 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.04 +5.37 68 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.54 +5.38 70 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 36 0
29SEP26 87.50 P 0.23 0.23 0.23 0.03 +0.02 30 5 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 +0.05 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.11 +0.08 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.19 +0.14 30 0 56 0
29SEP26 97.50 P 0.60 0.66 0.60 0.34 +0.25 30 27 83 +27
29SEP26 100.00 P 0.50 0.90 0.50 0.56 +0.40 30 27 134 +12
29SEP26 102.50 P 1.23 1.23 1.15 0.88 +0.59 30 12 168 +5
29SEP26 105.00 P 1.53 1.62 1.53 1.33 +0.84 30 63 152 +31
29SEP26 107.50 P 2.03 2.24 2.03 1.93 +1.15 30 131 209 +33
29SEP26 110.00 P 2.99 2.99 2.99 2.67 +1.48 30 2 128 +2
29SEP26 112.50 P 4.07 4.07 4.07 3.50 +1.77 29 15 141 +15
29SEP26 115.00 P 4.62 4.62 4.62 4.52 +2.08 29 15 188 -15
29SEP26 117.50 P 5.10 5.70 5.10 5.76 +2.47 29 2 95 +2
29SEP26 120.00 P 7.59 7.59 7.59 7.19 +2.83 28 1 102 -1
29SEP26 122.50 P 0.00 0.00 0.00 9.07 +3.51 30 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 10.87 +3.87 30 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 12.81 +4.27 30 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 14.89 +4.60 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 17.08 +4.86 30 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 19.51 +5.24 32 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 21.67 +5.25 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 24.42 +5.75 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.58 +5.59 32 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 29.02 +5.35 32 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 31.57 +5.40 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.21 +5.54 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.74 +5.57 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.35 +5.68 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.85 +5.68 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.35 +5.68 53 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.85 +5.68 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.20 +5.53 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.62 +5.46 53 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.17 +0.11 29 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.28 +0.18 29 0 1 0
29OCT26 95.00 P 0.78 0.78 0.78 0.45 +0.28 29 25 25 +25
29OCT26 97.50 P 0.00 0.00 0.00 0.71 +0.44 29 0 20 0
29OCT26 100.00 P 1.30 1.30 1.30 1.05 +0.62 29 2 13 +2
29OCT26 102.50 P 1.74 1.74 1.74 1.49 +0.81 29 15 47 +15
29OCT26 105.00 P 2.40 2.40 2.40 2.06 +1.06 29 1 46 0
29OCT26 107.50 P 2.94 2.94 2.94 2.74 +1.32 29 1 122 +1
29OCT26 110.00 P 3.67 3.70 3.67 3.54 +1.58 29 16 62 -15
29OCT26 112.50 P 5.00 5.00 5.00 4.43 +1.81 28 1 14 -1
29OCT26 115.00 P 5.60 5.97 5.60 5.52 +2.09 28 19 30 -12
29OCT26 117.50 P 0.00 0.00 0.00 6.98 +2.61 29 0 52 0
29OCT26 120.00 P 8.79 8.79 8.79 8.37 +2.92 29 15 59 +15
29OCT26 122.50 P 0.00 0.00 0.00 9.94 +3.24 29 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 11.69 +3.59 29 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 13.55 +3.98 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 15.51 +4.25 29 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 17.59 +4.53 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.75 +4.76 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.98 +4.95 29 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 24.44 +5.28 30 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 26.76 +5.19 30 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 29.11 +5.24 30 0 0 0
27NOV26 100.00 P 2.33 2.48 2.33 2.21 +1.11 30 30 30 +30
27NOV26 102.50 P 3.10 3.10 3.10 2.86 +1.31 30 15 16 +15
27NOV26 105.00 P 0.00 0.00 0.00 3.61 +1.54 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 4.43 +1.73 29 0 30 0
27NOV26 110.00 P 5.92 5.92 5.92 5.45 +1.97 29 15 25 0
27NOV26 112.50 P 6.90 7.12 6.47 6.61 +2.24 29 157 157 +157
27NOV26 115.00 P 8.48 8.48 7.81 7.88 +2.50 29 79 64 +64
27NOV26 117.50 P 9.21 9.21 9.21 9.49 +2.99 30 15 15 +15
27NOV26 120.00 P 0.00 0.00 0.00 11.00 +3.22 29 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 12.68 +3.40 29 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 14.44 +3.88 29 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 16.34 +4.15 29 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 18.30 +4.37 29 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 20.35 +4.57 29 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 22.46 +4.77 29 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 24.93 +5.19 31 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 27.18 +5.36 32 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 29.37 +4.75 31 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 31.71 +4.85 32 0 0 0
30DEC26 72.50 P 0.34 0.39 0.34 0.05 +0.03 30 14 35 +14
30DEC26 75.00 P 0.00 0.00 0.00 0.08 +0.05 30 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 +0.07 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.19 +0.12 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.30 +0.19 29 0 6 0
30DEC26 85.00 P 0.82 0.82 0.82 0.44 +0.25 29 1 463 0
30DEC26 87.50 P 0.00 0.00 0.00 0.64 +0.35 29 0 30 0
30DEC26 90.00 P 0.81 0.81 0.81 0.89 +0.47 29 1 14 +1
30DEC26 92.50 P 0.00 0.00 0.00 1.24 +0.64 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.70 +0.84 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.21 +1.03 30 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 2.80 +1.18 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 3.44 +1.33 29 0 101 0
30DEC26 105.00 P 4.50 4.69 4.50 4.37 +1.64 29 2 73 0
30DEC26 107.50 P 5.40 5.40 5.28 5.13 +1.70 29 2 84 +2
30DEC26 110.00 P 6.50 6.50 6.50 6.22 +1.97 29 1 104 0
30DEC26 112.50 P 0.00 0.00 0.00 7.45 +2.24 29 0 10 0
30DEC26 115.00 P 8.89 8.89 8.89 8.61 +2.38 28 1 64 +1
30DEC26 117.50 P 0.00 0.00 0.00 10.26 +2.89 29 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 11.84 +3.21 29 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 13.47 +3.45 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 15.22 +3.80 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 17.05 +4.05 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.97 +4.24 29 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 20.95 +4.44 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 23.01 +4.59 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.34 +4.98 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 27.52 +5.11 30 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 29.73 +4.59 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 32.01 +4.70 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 34.31 +4.79 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 36.66 +4.99 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 39.02 +4.92 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 41.40 +4.98 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.79 +5.02 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.21 +5.19 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.62 +5.16 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.04 +5.12 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 53.48 +5.16 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.92 +0.81 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.41 +0.95 29 0 1 0
30MAR27 95.00 P 3.10 3.10 3.10 3.08 +1.17 30 3 18 +3
30MAR27 97.50 P 0.00 0.00 0.00 3.65 +1.25 30 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 4.53 +1.55 30 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 5.11 +1.48 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.02 +1.63 29 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 7.00 +1.79 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 8.16 +1.99 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 9.29 +2.10 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 10.70 +2.41 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 12.11 +2.61 29 0 13 0
30MAR27 120.00 P 13.68 13.68 13.68 13.65 +2.87 29 15 45 +15
30MAR27 122.50 P 0.00 0.00 0.00 15.43 +3.27 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.07 +3.45 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 18.84 +3.85 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 20.63 +4.04 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 22.58 +4.24 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.57 +4.45 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 26.60 +4.04 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 28.68 +4.15 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.91 +4.40 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 33.08 +4.48 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.19 +4.48 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.43 +4.57 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 39.68 +4.65 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.99 +4.73 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.30 +4.79 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.65 +4.86 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.00 +4.96 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.36 +4.99 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.69 +4.99 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.63 +0.82 28 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 3.12 +0.86 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.75 +1.01 28 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 4.62 +1.29 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.44 +1.48 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 6.32 +1.53 29 0 0 0
29JUN27 105.00 P 7.30 7.30 7.30 7.37 +1.71 29 1 46 +1
29JUN27 107.50 P 0.00 0.00 0.00 8.33 +1.79 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 9.44 +1.86 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 10.62 +2.01 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.90 +2.07 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 13.23 +2.17 28 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 14.67 +2.47 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 16.47 +2.86 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.14 +3.05 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 20.06 +3.39 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.90 +3.57 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.70 +3.60 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.62 +3.72 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.60 +3.86 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.54 +3.92 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.60 +4.03 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.77 +4.20 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.85 +4.24 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.99 +4.30 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 40.22 +4.40 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.44 +4.45 30 0 0 0
TOTAL PUT 2,052 9,976 +1,143
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$ 2.320
28AUG26 1.50 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.77 -0.07 0 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.73 -0.06 101 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.67 -0.07 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.57 -0.07 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.52 -0.07 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.47 -0.07 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.42 -0.07 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.37 -0.07 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.32 -0.07 0 0 50 0
28AUG26 2.10 C 0.00 0.00 0.00 0.24 -0.06 44 0 11 0
28AUG26 2.20 C 0.00 0.00 0.00 0.17 -0.05 46 0 913 0
28AUG26 2.30 C 0.00 0.00 0.00 0.12 -0.04 50 0 831 0
28AUG26 2.40 C 0.07 0.07 0.07 0.08 -0.03 51 15 1,110 -15
28AUG26 2.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 1,837 0
28AUG26 2.60 C 0.04 0.04 0.04 0.03 -0.02 51 10 423 +10
28AUG26 2.70 C 0.02 0.02 0.02 0.02 -0.01 54 1 648 -1
28AUG26 2.80 C 0.00 0.00 0.00 0.01 -0.01 52 0 294 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 812 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 118 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.77 -0.08 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.73 -0.07 63 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.69 -0.06 67 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.64 -0.05 63 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.59 -0.05 58 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.53 -0.07 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.48 -0.07 41 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.45 -0.07 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.40 -0.07 45 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.37 -0.05 49 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.29 -0.05 46 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.22 -0.06 44 0 188 0
29SEP26 2.30 C 0.18 0.18 0.18 0.17 -0.05 45 1 282 -1
29SEP26 2.40 C 0.00 0.00 0.00 0.13 -0.04 46 0 491 0
29SEP26 2.50 C 0.00 0.00 0.00 0.10 -0.03 47 0 771 0
29SEP26 2.60 C 0.00 0.00 0.00 0.08 -0.02 50 0 418 0
29SEP26 2.70 C 0.06 0.06 0.06 0.05 -0.03 46 10 702 0
29SEP26 2.80 C 0.00 0.00 0.00 0.04 -0.02 49 0 108 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 -0.01 50 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 449 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,002 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 164 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 645 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 6 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 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 25 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 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.83 -0.07 55 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.78 -0.07 51 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.73 -0.07 47 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.70 -0.05 58 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.64 -0.06 48 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.60 -0.06 50 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.56 -0.05 51 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.52 -0.05 51 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.40 -0.05 48 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.32 -0.05 44 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.26 -0.05 44 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.21 -0.05 44 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.17 -0.04 45 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.11 -0.02 47 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.08 -0.03 45 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.07 -0.02 48 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 22 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.71 -0.05 53 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.66 -0.06 49 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.62 -0.05 50 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.58 -0.06 50 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.54 -0.06 49 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.50 -0.06 48 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.42 -0.05 45 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.35 -0.05 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.09 -0.03 46 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.86 -0.06 56 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.81 -0.07 52 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.77 -0.06 53 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.73 -0.06 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.68 -0.06 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.64 -0.06 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.60 -0.05 48 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.56 -0.05 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.52 -0.06 46 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.48 -0.06 45 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.45 -0.05 46 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 -0.05 44 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.33 -0.05 45 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 -0.05 45 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 -0.04 47 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 -0.03 47 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.15 -0.03 47 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.13 -0.02 48 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.11 -0.02 48 0 44 0
30DEC26 3.00 C 0.11 0.11 0.11 0.09 -0.03 47 30 668 +30
30DEC26 3.10 C 0.00 0.00 0.00 0.07 -0.03 46 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 -0.02 47 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.02 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.02 46 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.02 43 0 60 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.02 40 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.90 -0.05 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.86 -0.05 53 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.82 -0.05 53 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.78 -0.05 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.74 -0.05 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.70 -0.05 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.63 -0.04 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.52 -0.05 46 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.46 -0.05 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.41 -0.05 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.29 -0.04 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.26 -0.04 47 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.23 -0.03 47 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 -0.02 47 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 60 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.02 47 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.02 47 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 -0.01 47 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.01 48 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 55 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.02 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.02 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.02 45 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.02 41 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.93 -0.06 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.89 -0.06 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.85 -0.07 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.82 -0.05 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.78 -0.05 49 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.75 -0.05 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.71 -0.05 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.67 -0.06 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.65 -0.04 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.61 -0.05 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.58 -0.05 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.52 -0.05 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.47 -0.05 45 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.39 -0.04 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.32 -0.03 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.29 -0.03 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.27 -0.03 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
29JUN27 3.00 C 0.24 0.24 0.24 0.22 -0.03 47 5 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.20 -0.02 47 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 -0.02 47 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 -0.02 47 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 -0.01 47 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 -0.02 47 0 48 0
TOTAL CALL 72 26,885 +23
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 80 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 74 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,041 0
28AUG26 2.10 P 0.02 0.02 0.02 0.03 +0.01 48 25 528 +25
28AUG26 2.20 P 0.00 0.00 0.00 0.05 0.00 43 0 411 0
28AUG26 2.30 P 0.11 0.11 0.11 0.10 +0.02 47 1 222 +1
28AUG26 2.40 P 0.00 0.00 0.00 0.17 +0.03 52 0 75 0
28AUG26 2.50 P 0.00 0.00 0.00 0.24 +0.04 53 0 154 0
28AUG26 2.60 P 0.00 0.00 0.00 0.32 +0.04 53 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.41 +0.05 56 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.51 +0.06 65 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.60 +0.06 63 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.70 +0.07 70 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.79 +0.07 57 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.89 +0.07 62 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.00 +0.07 89 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.09 +0.07 73 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.19 +0.07 77 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.29 +0.06 82 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.38 +0.05 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.49 +0.06 91 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.69 +0.06 99 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.79 +0.06 103 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 44 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 392 0
29SEP26 2.10 P 0.07 0.07 0.07 0.07 +0.01 46 10 345 +10
29SEP26 2.20 P 0.11 0.11 0.11 0.11 +0.02 47 60 388 +50
29SEP26 2.30 P 0.00 0.00 0.00 0.16 +0.03 48 0 468 0
29SEP26 2.40 P 0.00 0.00 0.00 0.22 +0.03 49 0 449 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 +0.04 50 0 366 0
29SEP26 2.60 P 0.00 0.00 0.00 0.36 +0.04 49 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.44 +0.04 50 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.53 +0.05 52 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.62 +0.05 54 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.72 +0.07 59 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.80 +0.06 52 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.91 +0.07 63 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.00 +0.06 60 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.09 +0.05 51 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.19 +0.06 54 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.29 +0.06 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.39 +0.06 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.49 +0.06 63 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.59 +0.06 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.69 +0.06 69 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 1.79 +0.06 72 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 1.89 +0.06 74 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.99 +0.06 77 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.09 +0.07 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.19 +0.06 82 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.29 +0.07 84 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.39 +0.07 87 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.49 +0.07 89 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.59 +0.06 91 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 42 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 43 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 0.00 44 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 0.00 42 0 16 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.47 +0.04 49 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.55 +0.04 49 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.64 +0.05 51 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.73 +0.05 52 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.81 +0.05 48 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.91 +0.06 52 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.00 +0.05 50 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.09 +0.05 43 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.28 +0.03 46 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.35 +0.04 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.42 +0.04 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.49 +0.04 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.57 +0.04 48 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.66 +0.05 50 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.74 +0.05 49 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.83 +0.05 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.92 +0.05 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.01 +0.05 49 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.10 +0.05 47 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 0.00 43 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 45 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 46 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 0.00 46 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 +0.01 47 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 +0.01 46 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 +0.02 46 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 +0.02 46 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 +0.03 47 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 +0.03 48 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.37 +0.02 46 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.44 +0.04 46 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.52 +0.05 48 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.60 +0.05 49 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 +0.04 47 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 +0.05 49 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 +0.05 47 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 +0.04 45 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.01 +0.04 45 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.11 +0.05 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.21 +0.06 50 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.30 +0.06 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.39 +0.05 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 +0.06 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.59 +0.06 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.69 +0.06 48 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.79 +0.06 50 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 1.89 +0.06 52 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 1.99 +0.06 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.09 +0.07 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.19 +0.06 57 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.29 +0.07 59 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 +0.01 47 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 +0.01 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 +0.02 47 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 +0.01 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.26 +0.02 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 +0.03 47 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 +0.03 47 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 +0.03 47 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.50 +0.03 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 +0.04 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 +0.04 46 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.72 +0.04 46 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.80 +0.04 46 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.88 +0.04 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.97 +0.05 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.05 +0.05 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.14 +0.05 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.22 +0.05 44 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.32 +0.06 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.40 +0.05 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.50 +0.05 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.59 +0.05 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.69 +0.05 41 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.79 +0.06 43 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.89 +0.06 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.99 +0.06 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.09 +0.07 47 0 194 0
29JUN27 1.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.08 +0.01 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.13 +0.01 47 0 106 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 0.00 46 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.17 +0.02 47 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.19 +0.02 48 0 10 0
29JUN27 1.95 P 0.00 0.00 0.00 0.21 +0.02 48 0 215 0
29JUN27 2.00 P 0.22 0.22 0.22 0.23 +0.02 47 50 300 +50
29JUN27 2.10 P 0.26 0.26 0.26 0.27 +0.03 47 5 65 +5
29JUN27 2.20 P 0.00 0.00 0.00 0.32 +0.02 47 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 +0.02 46 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 +0.03 46 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 +0.03 46 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 +0.03 47 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.63 +0.04 47 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.70 +0.03 47 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.77 +0.04 47 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.85 +0.04 47 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.92 +0.03 46 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.01 +0.04 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.09 +0.04 47 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.18 +0.05 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.26 +0.05 47 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.35 +0.06 47 0 55 0
TOTAL PUT 151 21,266 +141
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$ 42.740
28AUG26 30.00 C 0.00 0.00 0.00 12.82 -0.22 65 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.82 -0.22 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.84 -0.20 58 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.85 -0.19 54 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.87 -0.19 52 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.83 -0.24 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.86 -0.25 39 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 5.93 -0.24 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.03 -0.23 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.18 -0.23 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.40 -0.22 40 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 2.71 -0.21 40 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 2.12 -0.21 40 0 98 0
28AUG26 43.00 C 0.00 0.00 0.00 1.61 -0.10 40 0 78 0
28AUG26 44.00 C 1.26 1.26 1.26 1.19 -0.09 40 30 514 +24
28AUG26 45.00 C 1.10 1.10 0.93 0.87 -0.11 40 33 238 +33
28AUG26 46.00 C 0.68 0.68 0.68 0.61 -0.09 40 15 319 +15
28AUG26 47.00 C 0.00 0.00 0.00 0.42 -0.08 40 0 215 0
28AUG26 48.00 C 0.00 0.00 0.00 0.28 -0.06 40 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 81 0
28AUG26 50.00 C 0.19 0.19 0.19 0.12 -0.03 40 15 209 -6
28AUG26 52.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 176 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.85 -0.21 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.87 -0.20 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.85 -0.23 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.87 -0.22 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.90 -0.21 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.90 -0.25 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.96 -0.25 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.06 -0.11 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.21 -0.25 37 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 4.41 -0.25 37 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.69 -0.24 37 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 3.04 -0.22 37 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 2.53 -0.08 38 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 2.05 -0.11 38 0 148 0
29SEP26 44.00 C 0.00 0.00 0.00 1.62 -0.16 38 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 1.26 -0.16 38 0 131 0
29SEP26 46.00 C 1.18 1.18 1.18 0.98 -0.14 37 15 141 0
29SEP26 47.00 C 0.00 0.00 0.00 0.75 -0.11 37 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 0.57 -0.09 37 0 150 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 -0.09 37 0 90 0
29SEP26 50.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 170 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 106 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 461 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 40 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.86 -0.21 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.87 -0.20 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.86 -0.22 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.88 -0.26 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.92 -0.19 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.95 -0.25 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.04 -0.27 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.17 -0.10 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.37 -0.28 36 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 4.63 -0.27 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.95 -0.27 36 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.35 -0.27 36 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 2.82 -0.26 36 0 36 0
29OCT26 43.00 C 0.00 0.00 0.00 2.44 -0.23 37 0 73 0
29OCT26 44.00 C 0.00 0.00 0.00 2.03 -0.15 37 0 50 0
29OCT26 45.00 C 0.00 0.00 0.00 1.68 -0.17 37 0 70 0
29OCT26 46.00 C 1.75 1.75 1.75 1.38 -0.19 37 15 42 -15
29OCT26 47.00 C 1.49 1.49 1.49 1.14 -0.17 37 15 69 0
29OCT26 48.00 C 0.00 0.00 0.00 0.93 -0.15 37 0 73 0
29OCT26 49.00 C 0.00 0.00 0.00 0.75 -0.14 37 0 43 0
29OCT26 50.00 C 0.00 0.00 0.00 0.61 -0.10 36 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 0.35 -0.08 36 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.01 -0.10 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.04 -0.21 37 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.18 -0.24 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.37 -0.24 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.61 -0.23 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.94 -0.22 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.32 -0.21 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.76 -0.20 37 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.27 -0.19 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.90 -0.19 37 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.52 -0.17 37 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.16 -0.15 37 0 9 0
27NOV26 46.00 C 2.18 2.18 2.18 1.86 -0.14 37 15 30 0
27NOV26 47.00 C 1.91 1.91 1.91 1.58 -0.13 37 15 60 0
27NOV26 48.00 C 0.00 0.00 0.00 1.35 -0.13 37 0 30 0
27NOV26 49.00 C 1.42 1.42 1.42 1.14 -0.11 37 15 75 +15
27NOV26 50.00 C 1.27 1.27 1.27 0.94 -0.13 36 26 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.63 -0.06 37 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.86 -0.21 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.87 -0.22 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.91 -0.17 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.01 -0.13 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.12 -0.04 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.28 -0.05 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.33 -0.20 36 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 6.58 -0.22 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.89 -0.21 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.25 -0.21 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.67 -0.20 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.14 -0.20 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.68 -0.17 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.24 -0.18 36 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 2.95 -0.15 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.58 -0.17 37 0 35 0
30DEC26 46.00 C 0.00 0.00 0.00 2.28 -0.14 37 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 1.98 -0.15 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.74 -0.12 37 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.51 -0.12 36 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 1.31 -0.10 36 0 146 0
30DEC26 52.50 C 0.00 0.00 0.00 0.91 -0.05 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 -0.04 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.05 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.03 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 37 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 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 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 41 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 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.04 -0.07 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.12 -0.12 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.27 -0.11 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.47 -0.15 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.69 -0.17 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.97 -0.13 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.29 -0.17 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.45 -0.30 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.86 -0.29 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.30 -0.29 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.80 -0.26 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 5.30 -0.26 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.87 -0.26 36 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 4.58 -0.12 37 0 44 0
30MAR27 44.00 C 0.00 0.00 0.00 4.17 -0.13 37 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 3.81 -0.13 37 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 3.46 -0.14 37 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 3.15 -0.12 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.87 -0.11 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.58 -0.12 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.35 -0.10 37 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 1.82 -0.03 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.41 -0.03 37 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.09 -0.03 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.83 -0.02 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.02 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.35 -0.06 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.56 -0.09 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.79 -0.12 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.07 -0.11 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.32 -0.16 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.66 -0.16 37 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.08 -0.11 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.44 -0.14 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.91 -0.15 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.37 -0.15 37 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 6.86 -0.15 37 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.38 -0.14 37 0 0 0
29JUN27 42.00 C 5.86 5.86 5.86 5.89 -0.15 37 15 30 +15
29JUN27 43.00 C 0.00 0.00 0.00 5.50 -0.15 37 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 5.10 -0.15 37 0 26 0
29JUN27 45.00 C 0.00 0.00 0.00 4.76 -0.13 37 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.44 -0.13 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.11 -0.14 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.81 -0.12 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.56 -0.11 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.30 -0.11 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.73 -0.19 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.24 -0.17 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.87 -0.07 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.53 -0.06 37 0 116 0
29JUN27 62.50 C 0.00 0.00 0.00 1.26 -0.10 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.05 -0.06 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.89 -0.06 38 0 26 0
TOTAL CALL 224 9,164 +81
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 53 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 0.01 -0.01 39 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 0.00 40 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.07 0.00 41 0 84 0
28AUG26 37.00 P 0.15 0.15 0.15 0.13 +0.01 40 13 96 +13
28AUG26 38.00 P 0.00 0.00 0.00 0.22 0.00 40 0 45 0
28AUG26 39.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 119 0
28AUG26 40.00 P 0.00 0.00 0.00 0.58 -0.01 39 0 215 0
28AUG26 41.00 P 0.00 0.00 0.00 0.89 0.00 39 0 395 0
28AUG26 42.00 P 0.00 0.00 0.00 1.27 -0.01 39 0 681 0
28AUG26 43.00 P 0.00 0.00 0.00 1.77 +0.01 39 0 344 0
28AUG26 44.00 P 2.18 2.18 2.18 2.36 +0.02 39 2 164 -2
28AUG26 45.00 P 0.00 0.00 0.00 3.04 +0.12 40 0 249 0
28AUG26 46.00 P 0.00 0.00 0.00 3.79 +0.14 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.60 +0.16 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.47 +0.18 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.38 +0.20 40 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.32 0.00 40 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.76 +0.16 0 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 12.26 -0.02 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.76 -0.02 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.29 +0.05 69 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.77 -0.02 71 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.26 -0.02 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.76 -0.08 0 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 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 0.00 37 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 0.00 37 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 0.00 37 0 154 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 0.00 36 0 107 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 +0.01 36 0 111 0
29SEP26 38.00 P 0.00 0.00 0.00 0.94 +0.01 36 0 90 0
29SEP26 39.00 P 0.00 0.00 0.00 1.26 +0.02 36 0 78 0
29SEP26 40.00 P 0.00 0.00 0.00 1.65 +0.03 36 0 352 0
29SEP26 41.00 P 0.00 0.00 0.00 2.11 +0.04 36 0 199 0
29SEP26 42.00 P 0.00 0.00 0.00 2.63 +0.03 36 0 131 0
29SEP26 43.00 P 0.00 0.00 0.00 3.23 -0.02 36 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 3.98 -0.01 37 0 174 0
29SEP26 45.00 P 4.50 4.50 4.50 4.69 +0.11 37 3 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.46 +0.13 37 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.27 +0.14 37 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 7.12 +0.01 37 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.00 +0.08 37 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.76 -0.08 31 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.11 +0.13 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.52 +0.02 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.95 +0.01 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.45 -0.04 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.92 +0.19 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.38 +0.02 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.86 +0.01 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.36 0.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.85 -0.01 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.34 +0.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.84 +0.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.33 0.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.82 +0.01 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.32 +0.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.81 +0.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.30 -0.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.80 -0.03 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.29 -0.04 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 25 0
29OCT26 35.00 P 0.00 0.00 0.00 0.57 -0.04 36 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.78 -0.03 36 0 30 0
29OCT26 37.00 P 0.99 0.99 0.99 1.03 -0.03 36 15 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.34 -0.03 36 0 44 0
29OCT26 39.00 P 0.00 0.00 0.00 1.70 -0.02 35 0 68 0
29OCT26 40.00 P 0.00 0.00 0.00 2.10 -0.02 35 0 75 0
29OCT26 41.00 P 0.00 0.00 0.00 2.57 -0.01 35 0 74 0
29OCT26 42.00 P 0.00 0.00 0.00 3.10 +0.01 35 0 100 0
29OCT26 43.00 P 0.00 0.00 0.00 3.78 +0.03 36 0 32 0
29OCT26 44.00 P 0.00 0.00 0.00 4.42 +0.03 36 0 32 0
29OCT26 45.00 P 0.00 0.00 0.00 5.11 +0.05 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.84 +0.06 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.62 +0.08 36 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.43 +0.11 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.19 +0.15 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.06 +0.14 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.31 -0.02 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.66 -0.02 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.06 +0.12 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.51 +0.02 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.65 0.00 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.85 +0.01 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.10 +0.01 36 0 0 0
27NOV26 37.00 P 1.35 1.35 1.35 1.39 +0.02 36 15 78 +15
27NOV26 38.00 P 1.53 1.53 1.53 1.71 +0.02 36 15 51 +15
27NOV26 39.00 P 1.88 1.88 1.87 2.10 +0.02 36 45 95 +45
27NOV26 40.00 P 2.28 2.28 2.28 2.53 +0.04 36 15 70 +15
27NOV26 41.00 P 2.68 2.68 2.68 3.00 +0.04 35 15 54 +15
27NOV26 42.00 P 3.25 3.49 3.25 3.53 +0.05 35 41 71 +33
27NOV26 43.00 P 0.00 0.00 0.00 4.21 +0.06 36 0 9 0
27NOV26 44.00 P 0.00 0.00 0.00 4.85 +0.08 36 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 5.52 +0.10 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.23 +0.10 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.97 +0.10 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.75 +0.10 36 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.49 +0.04 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.35 +0.06 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.51 +0.12 35 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.79 +0.11 33 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.17 +0.03 31 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.55 -0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 0.00 36 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 0.00 36 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 +0.02 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.88 0.00 36 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.10 +0.02 35 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 0.00 35 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.68 +0.02 35 0 19 0
30DEC26 38.00 P 1.82 1.82 1.82 2.03 +0.02 35 8 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.43 +0.03 35 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 2.87 +0.04 35 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.34 +0.03 35 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 3.88 +0.03 35 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.56 +0.14 36 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 5.20 +0.16 36 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 5.84 +0.14 36 0 108 0
30DEC26 46.00 P 0.00 0.00 0.00 6.55 +0.14 36 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.27 -0.10 36 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 7.96 +0.05 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.72 +0.03 35 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.56 +0.05 35 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 11.67 +0.01 34 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.92 +0.03 34 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 16.20 +0.03 31 0 1,226 0
30DEC26 60.00 P 18.70 18.70 18.70 18.55 -0.06 0 1 1 +1
30DEC26 62.50 P 0.00 0.00 0.00 21.02 +0.06 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.47 +0.05 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.95 +0.07 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 28.43 +0.07 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.86 0.00 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.35 +0.03 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.84 +0.02 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.33 0.00 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.82 +0.01 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.32 +0.02 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.81 +0.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.30 -0.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.80 -0.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.86 +0.07 37 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.07 +0.08 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.32 +0.11 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.59 +0.12 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.79 +0.03 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.12 +0.04 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.48 +0.06 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.88 +0.06 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.29 +0.05 35 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.77 +0.07 35 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.25 +0.06 35 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.79 +0.07 35 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.35 +0.06 35 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 5.95 +0.06 35 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 6.60 -0.18 35 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 7.27 +0.03 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.98 +0.02 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.70 +0.02 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.47 +0.05 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.24 +0.04 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.24 +0.04 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.36 +0.01 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.56 +0.12 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.83 +0.10 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.15 +0.08 30 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.55 +0.07 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.96 +0.05 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.43 +0.07 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.88 +0.02 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.36 +0.04 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.84 +0.02 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.33 0.00 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.82 +0.01 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.32 +0.02 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.20 +0.02 38 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 1.43 +0.03 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.71 +0.03 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.00 +0.03 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.34 +0.04 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.70 +0.05 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.08 +0.05 38 0 79 0
29JUN27 37.00 P 0.00 0.00 0.00 3.52 +0.06 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.95 +0.06 39 0 92 0
29JUN27 39.00 P 0.00 0.00 0.00 4.44 +0.07 39 0 9 0
29JUN27 40.00 P 4.83 4.83 4.83 4.96 +0.08 39 2 142 +2
29JUN27 41.00 P 0.00 0.00 0.00 5.48 +0.08 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.05 +0.08 39 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 6.64 +0.08 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.25 +0.08 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.88 +0.10 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.56 +0.08 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.27 +0.11 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.95 +0.10 40 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.68 +0.09 40 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.46 +0.13 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.37 +0.05 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.39 +0.11 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.45 -0.01 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.60 +0.02 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.79 +0.09 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.02 +0.09 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.29 +0.06 36 0 0 0
TOTAL PUT 190 9,716 +152
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 65.350
07AUG26 46.00 C 0.00 0.00 0.00 19.35 -2.66 0 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 18.85 -2.66 0 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 18.35 -2.66 0 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 17.85 -2.70 0 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 17.35 -2.66 0 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 16.85 -2.70 0 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 16.35 -2.66 0 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 15.85 -2.65 0 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 15.35 -2.69 0 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 14.35 -2.66 0 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 13.35 -2.70 0 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 12.35 -2.66 0 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 11.35 -2.69 0 0 0 0
07AUG26 55.00 C 0.00 0.00 0.00 10.35 -2.66 0 0 0 0
07AUG26 56.00 C 0.00 0.00 0.00 9.35 -2.77 0 0 0 0
07AUG26 57.00 C 0.00 0.00 0.00 8.35 -2.66 0 0 0 0
07AUG26 58.00 C 0.00 0.00 0.00 7.35 -2.67 0 0 0 0
07AUG26 59.00 C 0.00 0.00 0.00 6.36 -2.66 78 0 1 0
07AUG26 60.00 C 0.00 0.00 0.00 5.38 -2.78 83 0 2 -1
07AUG26 61.00 C 0.00 0.00 0.00 4.42 -2.58 82 0 1 0
07AUG26 62.00 C 0.00 0.00 0.00 3.54 -2.52 88 0 5 0
07AUG26 63.00 C 0.00 0.00 0.00 2.59 -2.55 74 0 49 0
07AUG26 64.00 C 2.20 2.20 1.66 1.89 -2.41 79 7 35 -1
07AUG26 65.00 C 1.90 2.55 0.87 1.27 -2.23 79 152 86 +11
07AUG26 66.00 C 1.30 1.79 0.51 0.82 -1.96 81 119 91 +50
07AUG26 67.00 C 0.90 1.33 0.31 0.48 -1.69 80 116 122 +49
07AUG26 68.00 C 0.75 0.92 0.21 0.26 -1.41 80 184 93 -52
07AUG26 69.00 C 0.48 0.67 0.10 0.13 -1.09 80 122 98 +18
07AUG26 70.00 C 0.53 0.53 0.07 0.06 -0.86 80 179 268 -24
07AUG26 71.00 C 0.19 0.21 0.04 0.03 -0.62 82 40 121 +7
07AUG26 72.00 C 0.11 0.15 0.04 0.01 -0.43 79 12 73 -5
07AUG26 73.00 C 0.10 0.10 0.02 0.01 -0.28 89 7 51 -6
07AUG26 74.00 C 0.06 0.06 0.02 0.01 -0.18 99 12 69 0
07AUG26 75.00 C 0.03 0.03 0.02 0.01 -0.11 108 12 128 -3
07AUG26 76.00 C 0.03 0.03 0.03 0.01 -0.06 117 3 19 -1
07AUG26 77.00 C 0.02 0.03 0.01 0.01 -0.03 126 5 70 -5
07AUG26 78.00 C 0.02 0.02 0.02 0.01 -0.02 134 2 34 -2
07AUG26 79.00 C 0.00 0.00 0.00 0.01 -0.01 143 0 51 0
07AUG26 80.00 C 0.02 0.02 0.02 0.01 0.00 151 3 124 +1
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 159 0 6 0
07AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 167 0 37 0
07AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
07AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 183 0 16 0
07AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
07AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1 0
07AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1 0
07AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 213 0 1 0
07AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 220 0 8 0
07AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 227 0 25 0
07AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 234 0 23 0
14AUG26 46.00 C 0.00 0.00 0.00 19.38 -2.66 69 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 18.88 -2.63 62 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 18.38 -2.79 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 17.88 -2.82 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 17.39 -2.80 79 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 16.89 -2.70 77 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 16.39 -2.62 74 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 15.89 -2.69 71 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 15.40 -2.70 75 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 14.36 -2.70 0 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 13.43 -2.97 75 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 12.46 -2.79 75 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 11.50 -2.68 75 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 10.56 -2.67 75 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 9.64 -2.86 75 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 8.64 -2.73 68 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 7.81 -2.90 71 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 6.98 -2.44 72 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 6.19 -2.37 72 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 5.45 -2.32 72 0 40 0
14AUG26 62.00 C 4.29 4.29 4.29 4.78 -2.34 73 1 2 +1
14AUG26 63.00 C 4.00 4.00 4.00 4.17 -2.08 74 1 24 +1
14AUG26 64.00 C 3.30 3.30 3.20 3.62 -2.07 75 6 13 +4
14AUG26 65.00 C 3.06 3.06 2.78 3.11 -1.86 75 5 22 +5
14AUG26 66.00 C 3.13 3.13 2.28 2.68 -1.72 76 4 4 +4
14AUG26 67.00 C 2.80 2.80 2.20 2.28 -1.60 77 5 14 +2
14AUG26 68.00 C 2.20 2.76 1.70 1.90 -1.55 76 81 42 +10
14AUG26 69.00 C 2.05 2.18 1.42 1.57 -1.43 76 4 38 0
14AUG26 70.00 C 1.89 2.06 1.19 1.29 -1.34 76 75 40 +2
14AUG26 71.00 C 0.00 0.00 0.00 1.05 -1.25 76 0 16 0
14AUG26 72.00 C 1.10 1.30 0.86 0.85 -1.14 76 18 29 +1
14AUG26 73.00 C 1.00 1.00 0.92 0.68 -1.01 76 3 23 +2
14AUG26 74.00 C 0.87 0.87 0.68 0.54 -0.89 76 4 29 +4
14AUG26 75.00 C 1.07 1.07 0.60 0.43 -0.77 76 11 22 +4
14AUG26 76.00 C 0.75 0.75 0.53 0.33 -0.68 75 7 13 +7
14AUG26 77.00 C 0.54 0.65 0.51 0.26 -0.58 75 5 7 0
14AUG26 78.00 C 0.00 0.00 0.00 0.20 -0.50 75 0 15 0
14AUG26 79.00 C 0.31 0.31 0.31 0.15 -0.42 75 1 3 -1
14AUG26 80.00 C 0.33 0.33 0.26 0.12 -0.35 76 4 30 +3
14AUG26 81.00 C 0.00 0.00 0.00 0.09 -0.30 76 0 2 0
14AUG26 82.00 C 0.18 0.18 0.18 0.07 -0.24 76 3 7 +3
14AUG26 83.00 C 0.20 0.20 0.20 0.05 -0.20 75 8 22 -5
14AUG26 84.00 C 0.00 0.00 0.00 0.04 -0.16 76 0 0 0
14AUG26 85.00 C 0.20 0.20 0.20 0.03 -0.13 76 2 5 -1
14AUG26 86.00 C 0.16 0.16 0.16 0.02 - 75 15 15 -
14AUG26 87.00 C 0.14 0.14 0.14 0.01 - 72 15 15 -
14AUG26 88.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 40.39 -2.66 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 39.40 -2.65 123 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 38.40 -2.65 113 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 37.40 -2.65 98 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 36.40 -2.65 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 35.40 -2.66 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 34.40 -2.66 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 33.41 -2.65 95 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 32.41 -2.83 86 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 31.41 -2.61 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 30.41 -2.65 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 29.41 -2.86 0 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 28.40 -2.67 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 27.42 -2.58 72 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 26.42 -2.58 64 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 25.42 -2.79 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 24.43 -2.87 69 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 23.43 -2.95 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 22.44 -2.65 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 21.45 -2.56 66 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 20.47 -2.68 68 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 19.49 -2.57 68 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.49 -2.75 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.58 -2.61 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.59 -2.62 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.65 -2.60 67 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.36 -2.58 67 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.33 -2.17 71 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 8.99 -2.35 62 0 1 0
28AUG26 60.00 C 7.87 8.55 7.87 7.22 -2.16 63 2 100 0
28AUG26 62.50 C 6.42 6.42 6.42 5.73 -1.97 65 1 254 0
28AUG26 65.00 C 4.92 5.38 4.06 4.54 -1.86 67 63 301 +53
28AUG26 67.50 C 3.80 4.35 3.30 3.57 -1.45 69 28 319 +20
28AUG26 70.00 C 3.00 3.51 2.51 2.66 -1.44 69 348 457 +4
28AUG26 72.50 C 2.55 2.63 1.92 1.95 -1.20 68 137 257 +45
28AUG26 75.00 C 1.99 2.25 1.50 1.40 -0.99 68 67 452 +17
28AUG26 77.50 C 1.38 1.38 1.37 0.99 -0.80 68 3 312 +3
28AUG26 80.00 C 1.21 1.44 0.91 0.69 -0.63 68 49 996 0
28AUG26 82.50 C 0.90 1.09 0.90 0.47 -0.49 68 65 165 -50
28AUG26 85.00 C 0.77 0.82 0.56 0.32 -0.38 68 45 1,894 +30
28AUG26 87.50 C 0.60 0.72 0.43 0.21 -0.29 68 16 782 0
28AUG26 90.00 C 0.49 0.56 0.38 0.14 -0.21 68 107 620 +58
28AUG26 92.50 C 0.34 0.34 0.32 0.09 -0.15 67 2 223 0
28AUG26 95.00 C 0.30 0.37 0.25 0.06 -0.11 68 7 384 -4
28AUG26 97.50 C 0.30 0.30 0.30 0.04 -0.08 68 1 199 -1
28AUG26 100.00 C 0.23 0.25 0.15 0.03 -0.05 69 22 1,395 -1
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.04 70 0 200 0
28AUG26 105.00 C 0.13 0.13 0.13 0.01 -0.03 68 2 275 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.02 71 0 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
28AUG26 120.00 C 0.05 0.05 0.05 0.01 0.00 85 3 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 132 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 - 106 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 40.50 -2.61 104 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 39.47 -2.64 83 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 38.50 -2.62 93 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 37.43 -2.69 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 36.48 -2.57 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.51 -2.62 82 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 34.44 -2.70 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.41 -2.73 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.54 -2.70 77 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.47 -2.55 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.49 -2.68 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.58 -2.69 72 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.60 -2.47 71 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 27.62 -2.45 70 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.56 -2.65 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.58 -2.63 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.69 -2.61 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.43 -2.95 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.61 -2.68 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.50 -2.84 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.55 -2.75 34 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 19.85 -2.57 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.90 -2.50 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.03 -2.45 58 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 16.86 -2.88 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.12 -2.65 54 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 14.10 -2.37 56 0 9 0
29SEP26 55.00 C 12.07 12.07 12.07 12.15 -2.24 57 5 536 +5
29SEP26 57.50 C 10.61 10.61 10.61 10.42 -2.17 58 5 27 0
29SEP26 60.00 C 0.00 0.00 0.00 8.89 -2.05 59 0 112 0
29SEP26 62.50 C 8.03 8.03 8.03 7.59 -1.84 60 2 173 0
29SEP26 65.00 C 7.15 7.15 6.20 6.50 -1.63 62 13 775 +10
29SEP26 67.50 C 5.75 5.86 5.23 5.57 -1.43 63 11 1,457 +7
29SEP26 70.00 C 5.45 5.45 4.65 4.62 -1.47 63 15 2,282 +4
29SEP26 72.50 C 4.68 4.68 3.97 3.79 -1.39 63 18 1,544 +15
29SEP26 75.00 C 3.20 3.56 3.20 3.09 -1.24 63 36 453 +14
29SEP26 77.50 C 3.35 3.61 2.88 2.51 -1.09 63 36 592 +21
29SEP26 80.00 C 2.81 3.12 2.56 2.02 -0.96 62 31 2,503 +23
29SEP26 82.50 C 2.22 2.24 2.22 1.62 -0.83 62 19 375 +17
29SEP26 85.00 C 1.92 2.00 1.92 1.30 -0.71 62 6 345 -4
29SEP26 87.50 C 1.69 1.69 1.69 1.03 -0.61 62 15 128 0
29SEP26 90.00 C 1.40 1.53 1.34 0.82 -0.51 62 7 328 -1
29SEP26 92.50 C 1.38 1.38 1.15 0.64 -0.44 62 5 221 -1
29SEP26 95.00 C 1.18 1.18 1.14 0.51 -0.36 62 12 191 -12
29SEP26 97.50 C 1.08 1.08 1.08 0.40 -0.30 62 1 402 0
29SEP26 100.00 C 0.90 0.90 0.84 0.31 -0.25 62 4 687 0
29SEP26 102.50 C 0.76 0.76 0.76 0.24 -0.21 62 20 69 -2
29SEP26 105.00 C 0.65 0.65 0.65 0.19 -0.17 62 1 311 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.14 62 0 54 0
29SEP26 110.00 C 0.58 0.58 0.58 0.11 -0.12 62 1 134 0
29SEP26 112.50 C 0.49 0.49 0.48 0.09 -0.09 62 8 145 +8
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.08 62 0 41 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.06 63 0 32 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.05 62 0 152 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.05 62 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.04 61 0 94 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.04 58 0 69 0
29SEP26 130.00 C 0.26 0.26 0.26 0.01 -0.03 60 1 299 +1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29SEP26 140.00 C 0.20 0.20 0.20 0.01 0.00 66 1 11 +1
29SEP26 142.50 C 0.18 0.20 0.16 0.01 - 67 30 30 -
29OCT26 25.00 C 0.00 0.00 0.00 40.50 -2.78 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 39.47 -2.91 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 38.51 -2.61 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 37.44 -2.75 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 36.48 -2.57 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 35.51 -2.71 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 34.50 -2.69 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 33.51 -2.89 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 32.55 -2.69 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 31.57 -2.63 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 30.59 -3.08 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 29.61 -2.66 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 28.66 -3.05 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 27.68 -2.53 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 26.72 -2.65 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 25.64 -2.85 41 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 24.69 -2.61 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 23.72 -2.71 45 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 22.76 -3.00 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 21.90 -2.90 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 20.91 -2.93 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 20.04 -2.86 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 19.14 -2.61 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 18.27 -3.16 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.44 -2.78 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 16.59 -2.96 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.70 -2.33 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.97 -2.23 54 0 0 0
29OCT26 57.50 C 10.00 10.00 10.00 11.37 -2.14 55 1 1 0
29OCT26 60.00 C 0.00 0.00 0.00 9.92 -2.03 55 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 8.65 -1.87 56 0 13 0
29OCT26 65.00 C 0.00 0.00 0.00 7.64 -1.61 58 0 517 0
29OCT26 67.50 C 7.49 7.49 6.68 6.72 -1.50 59 2 285 +1
29OCT26 70.00 C 6.10 6.10 5.56 5.79 -1.53 59 5 207 +2
29OCT26 72.50 C 5.78 5.78 5.15 4.93 -1.50 59 4 65 +2
29OCT26 75.00 C 0.00 0.00 0.00 4.19 -1.36 59 0 59 0
29OCT26 77.50 C 0.00 0.00 0.00 3.54 -1.24 59 0 60 0
29OCT26 80.00 C 0.00 0.00 0.00 2.98 -1.12 59 0 198 0
29OCT26 82.50 C 3.38 3.38 3.38 2.51 -0.99 59 15 192 +15
29OCT26 85.00 C 3.10 3.10 2.94 2.10 -0.89 59 15 119 0
29OCT26 87.50 C 0.00 0.00 0.00 1.75 -0.80 59 0 84 0
29OCT26 90.00 C 0.00 0.00 0.00 1.46 -0.70 59 0 53 0
29OCT26 92.50 C 2.25 2.25 2.25 1.22 -0.61 59 1 100 0
29OCT26 95.00 C 0.00 0.00 0.00 1.01 -0.54 59 0 140 0
29OCT26 97.50 C 0.00 0.00 0.00 0.84 -0.47 59 0 313 0
29OCT26 100.00 C 1.50 1.50 1.50 0.69 -0.42 58 2 63 +2
29OCT26 102.50 C 0.00 0.00 0.00 0.57 -0.36 58 0 20 0
29OCT26 105.00 C 1.30 1.30 1.30 0.47 -0.31 58 1 45 -1
29OCT26 107.50 C 0.00 0.00 0.00 0.39 -0.27 58 0 75 0
29OCT26 110.00 C 0.00 0.00 0.00 0.32 -0.23 58 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 0.26 -0.20 58 0 46 0
29OCT26 115.00 C 0.00 0.00 0.00 0.22 -0.17 58 0 22 0
29OCT26 117.50 C 0.00 0.00 0.00 0.18 -0.15 58 0 66 0
29OCT26 120.00 C 0.00 0.00 0.00 0.15 -0.12 58 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.12 -0.11 58 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.10 -0.09 58 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.08 -0.08 58 0 10 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 -0.07 59 0 69 0
29OCT26 132.50 C 0.00 0.00 0.00 0.06 -0.05 59 0 23 0
29OCT26 135.00 C 0.48 0.48 0.48 0.05 -0.05 59 20 70 +20
29OCT26 137.50 C 0.49 0.49 0.45 0.04 -0.04 59 40 121 +40
29OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.04 58 0 156 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 - 57 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 40.58 -2.70 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 39.51 -2.87 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 38.55 -2.76 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 37.50 -2.90 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 36.66 -2.78 62 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 35.51 -2.89 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 34.67 -2.56 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 33.55 -2.93 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 32.56 -2.93 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 31.57 -2.92 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 30.59 -3.08 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 29.80 -2.59 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 28.74 -2.97 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 27.75 -3.05 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 26.99 -2.56 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 25.91 -2.85 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 25.12 -2.83 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 24.16 -2.74 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 23.13 -2.94 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 22.40 -2.66 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 21.51 -2.74 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 20.40 -3.02 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 19.57 -3.08 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 18.72 -2.71 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 17.96 -2.82 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.22 -2.74 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.46 -2.46 52 0 0 0
27NOV26 55.00 C 14.00 14.00 14.00 13.82 -2.33 53 1 1 +1
27NOV26 57.50 C 0.00 0.00 0.00 12.30 -2.14 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.91 -2.19 55 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 9.72 -1.83 56 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 8.72 -1.59 57 0 80 0
27NOV26 67.50 C 7.53 7.53 7.50 7.84 -1.52 58 30 30 +30
27NOV26 70.00 C 0.00 0.00 0.00 6.93 -1.54 59 0 32 0
27NOV26 72.50 C 0.00 0.00 0.00 6.06 -1.56 58 0 21 0
27NOV26 75.00 C 0.00 0.00 0.00 5.28 -1.44 58 0 6 0
27NOV26 77.50 C 0.00 0.00 0.00 4.59 -1.33 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 3.98 -1.22 58 0 55 0
27NOV26 82.50 C 0.00 0.00 0.00 3.45 -1.11 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 2.98 -1.02 58 0 219 0
27NOV26 87.50 C 0.00 0.00 0.00 2.57 -0.93 58 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 2.22 -0.84 58 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 1.91 -0.76 58 0 20 0
27NOV26 95.00 C 0.00 0.00 0.00 1.64 -0.69 58 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 1.41 -0.62 58 0 20 0
27NOV26 100.00 C 0.00 0.00 0.00 1.21 -0.55 58 0 1 0
27NOV26 102.50 C 0.00 0.00 0.00 1.04 -0.49 58 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 0.89 -0.44 58 0 20 0
27NOV26 107.50 C 0.00 0.00 0.00 0.76 -0.40 58 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 0.65 -0.36 58 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.56 -0.31 58 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.48 -0.28 58 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.41 -0.25 58 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.35 -0.22 58 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.30 -0.19 58 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.26 -0.17 58 0 6 0
27NOV26 127.50 C 1.05 1.05 1.05 0.22 -0.15 58 2 4 +2
27NOV26 130.00 C 0.00 0.00 0.00 0.19 -0.13 58 0 2 0
27NOV26 132.50 C 0.00 0.00 0.00 0.16 -0.12 57 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.14 -0.10 58 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.12 -0.09 58 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 0.10 -0.08 57 0 9 0
27NOV26 142.50 C 0.00 0.00 0.00 0.09 - 58 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 40.64 -2.64 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 39.71 -2.67 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 38.74 -2.57 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 37.77 -2.63 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 36.81 -2.63 63 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 35.79 -2.61 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 34.87 -2.46 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 33.87 -2.61 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 32.95 -2.54 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 31.95 -2.54 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 31.00 -2.67 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 29.98 -2.59 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 28.94 -3.05 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.06 -2.74 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.23 -3.05 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.34 -2.71 53 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 25.35 -2.80 51 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 24.54 -2.63 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 23.56 -2.81 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.40 -3.11 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 21.89 -2.61 51 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 20.89 -2.82 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.18 -2.69 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.28 -2.81 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 18.62 -2.65 50 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 17.84 -2.57 50 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 16.15 -2.42 51 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 14.58 -2.41 52 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 13.12 -2.19 53 0 60 0
30DEC26 60.00 C 11.76 11.76 11.76 11.77 -2.15 53 15 86 +15
30DEC26 62.50 C 0.00 0.00 0.00 10.63 -1.93 54 0 142 0
30DEC26 65.00 C 10.03 10.03 10.03 9.70 -1.64 56 15 656 +15
30DEC26 67.50 C 0.00 0.00 0.00 8.79 -1.61 57 0 50 0
30DEC26 70.00 C 7.90 7.90 7.70 7.92 -1.50 57 12 693 0
30DEC26 72.50 C 6.90 6.90 6.90 7.03 -1.65 57 1 2,262 0
30DEC26 75.00 C 0.00 0.00 0.00 6.23 -1.64 57 0 163 0
30DEC26 77.50 C 0.00 0.00 0.00 5.52 -1.53 57 0 83 0
30DEC26 80.00 C 6.00 6.00 6.00 4.88 -1.43 57 1 176 0
30DEC26 82.50 C 0.00 0.00 0.00 4.31 -1.33 57 0 119 0
30DEC26 85.00 C 0.00 0.00 0.00 3.80 -1.24 56 0 1,175 0
30DEC26 87.50 C 4.10 4.10 4.10 3.35 -1.14 56 2 202 +2
30DEC26 90.00 C 0.00 0.00 0.00 2.94 -1.07 56 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 2.59 -0.98 56 0 182 0
30DEC26 95.00 C 3.40 3.40 3.40 2.28 -0.90 56 20 82 -14
30DEC26 97.50 C 3.26 3.26 3.26 2.00 -0.83 56 20 254 +12
30DEC26 100.00 C 3.20 3.40 2.90 1.76 -0.76 56 4 248 +2
30DEC26 102.50 C 0.00 0.00 0.00 1.54 -0.70 56 0 56 0
30DEC26 105.00 C 0.00 0.00 0.00 1.35 -0.64 56 0 110 0
30DEC26 107.50 C 0.00 0.00 0.00 1.19 -0.58 56 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 1.04 -0.53 56 0 159 0
30DEC26 112.50 C 0.00 0.00 0.00 0.91 -0.49 56 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.80 -0.44 56 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 0.70 -0.40 56 0 48 0
30DEC26 120.00 C 0.00 0.00 0.00 0.62 -0.36 56 0 200 0
30DEC26 122.50 C 1.82 1.89 1.82 0.54 -0.33 56 4 84 +4
30DEC26 125.00 C 0.00 0.00 0.00 0.47 -0.30 56 0 105 0
30DEC26 127.50 C 0.00 0.00 0.00 0.42 -0.27 56 0 47 0
30DEC26 130.00 C 1.36 1.36 1.36 0.36 -0.25 56 2 328 +2
30DEC26 132.50 C 1.30 1.30 1.30 0.32 -0.22 56 20 40 +20
30DEC26 135.00 C 1.34 1.34 1.34 0.28 -0.20 56 4 40 0
30DEC26 137.50 C 0.00 0.00 0.00 0.25 -0.18 56 0 90 0
30DEC26 140.00 C 1.15 1.15 1.06 0.22 -0.16 56 60 64 +40
30DEC26 142.50 C 1.18 1.18 1.12 0.19 - 56 22 22 -
30MAR27 25.00 C 0.00 0.00 0.00 40.99 -2.54 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 40.03 -2.55 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 39.08 -2.54 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 38.19 -2.48 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 37.18 -2.55 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 36.24 -2.53 57 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 35.30 -2.54 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 34.29 -2.60 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 33.07 -2.94 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 32.16 -2.96 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 31.36 -2.78 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.44 -2.82 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.37 -2.98 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.53 -2.93 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.84 -2.73 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.79 -2.92 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 26.06 -2.78 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.08 -2.91 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.58 -2.57 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.68 -2.65 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.13 -2.41 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 22.22 -2.53 49 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 21.53 -2.44 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 20.92 -2.31 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 20.15 -2.36 50 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 19.51 -2.29 50 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 17.97 -2.21 51 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 16.53 -2.15 51 0 718 0
30MAR27 57.50 C 16.30 16.30 14.50 15.19 -2.07 52 7 612 +7
30MAR27 60.00 C 0.00 0.00 0.00 13.94 -2.00 52 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 12.78 -1.93 52 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 11.97 -1.68 54 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 11.07 -1.61 54 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 10.29 -1.49 55 0 39 0
30MAR27 72.50 C 0.00 0.00 0.00 9.50 -1.49 56 0 507 0
30MAR27 75.00 C 0.00 0.00 0.00 8.68 -1.62 56 0 1,209 0
30MAR27 77.50 C 8.15 8.17 8.14 7.92 -1.56 55 8 627 +6
30MAR27 80.00 C 7.59 7.63 7.59 7.23 -1.48 55 3 49 0
30MAR27 82.50 C 0.00 0.00 0.00 6.60 -1.39 55 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 6.02 -1.32 55 0 307 0
30MAR27 87.50 C 0.00 0.00 0.00 5.49 -1.25 55 0 91 0
30MAR27 90.00 C 5.96 6.10 5.94 5.00 -1.18 55 14 121 +4
30MAR27 92.50 C 5.60 5.61 5.60 4.56 -1.11 55 4 68 0
30MAR27 95.00 C 0.00 0.00 0.00 4.16 -1.04 55 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 3.79 -0.98 55 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 3.45 -0.93 55 0 49 0
30MAR27 102.50 C 0.00 0.00 0.00 3.15 -0.87 55 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 2.87 -0.82 55 0 99 0
30MAR27 107.50 C 0.00 0.00 0.00 2.62 -0.76 55 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 2.39 -0.71 55 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 2.18 -0.67 55 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.98 -0.63 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 1.81 -0.59 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.65 -0.55 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.51 -0.51 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.38 -0.48 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.26 -0.45 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.11 -0.46 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 1.05 -0.39 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.96 -0.37 55 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 0.85 -0.37 54 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.78 -0.34 54 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.71 - 54 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 41.43 -2.50 61 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 40.50 -2.51 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 39.58 -2.50 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 38.47 -2.69 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 37.69 -2.54 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 36.75 -2.61 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 35.77 -2.82 53 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 34.94 -2.77 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 34.04 -2.67 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 33.21 -2.57 53 0 0 0
29JUN27 35.00 C 32.36 32.36 32.36 32.38 -2.51 53 15 15 +15
29JUN27 36.00 C 31.51 31.51 31.51 31.47 -2.55 52 15 15 +15
29JUN27 37.00 C 0.00 0.00 0.00 30.62 -2.56 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 29.73 -2.61 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 28.93 -2.63 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 28.22 -2.46 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 27.40 -2.67 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 26.71 -2.38 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 26.03 -2.32 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 25.13 -2.44 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 24.41 -2.38 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 23.75 -2.33 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.06 -2.31 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.25 -2.44 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.64 -2.43 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.05 -2.39 50 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 19.62 -2.58 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.27 -2.49 51 0 1 0
29JUN27 57.50 C 16.50 16.50 16.50 17.01 -2.16 51 2 4 0
29JUN27 60.00 C 0.00 0.00 0.00 15.83 -2.10 52 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 14.77 -2.36 52 0 0 0
29JUN27 65.00 C 13.89 13.89 13.89 14.10 -1.99 54 1 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.18 -1.70 54 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 12.38 -1.84 55 0 607 0
29JUN27 72.50 C 0.00 0.00 0.00 11.68 -1.50 55 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 10.85 -1.70 55 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 10.08 -1.76 55 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 9.37 -1.69 55 0 68 0
29JUN27 82.50 C 0.00 0.00 0.00 8.70 -1.63 55 0 8 0
29JUN27 85.00 C 0.00 0.00 0.00 8.09 -1.56 55 0 47 0
29JUN27 87.50 C 0.00 0.00 0.00 7.51 -1.50 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 6.98 -1.44 55 0 805 0
29JUN27 92.50 C 0.00 0.00 0.00 6.49 -1.38 55 0 15 0
29JUN27 95.00 C 7.28 7.28 7.28 6.03 -1.32 55 1 17 0
29JUN27 97.50 C 0.00 0.00 0.00 5.61 -1.26 55 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 5.22 -1.20 55 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 4.85 -1.16 55 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 4.51 -1.11 55 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 4.20 -1.05 55 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 3.91 -1.00 55 0 304 0
29JUN27 112.50 C 0.00 0.00 0.00 3.64 -0.96 54 0 22 0
29JUN27 115.00 C 0.00 0.00 0.00 3.39 -0.91 54 0 1 0
29JUN27 117.50 C 0.00 0.00 0.00 3.16 -0.87 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.94 -0.83 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 2.74 -0.79 54 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.55 -0.76 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.38 -0.72 54 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 2.22 -0.69 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 2.07 -0.66 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.93 -0.63 54 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.81 -0.59 54 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.69 -0.56 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.58 - 54 0 0 -
TOTAL CALL 2,935 47,671 +621
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 207 0 2 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 200 0 23 0
07AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
07AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 173 0 2 0
07AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 160 0 60 0
07AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 148 0 14 0
07AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 48 0
07AUG26 56.00 P 0.01 0.01 0.01 0.01 0.00 123 1 57 0
07AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 110 0 66 0
07AUG26 58.00 P 0.02 0.02 0.02 0.01 0.00 97 1 74 0
07AUG26 59.00 P 0.04 0.04 0.03 0.01 -0.01 85 4 43 0
07AUG26 60.00 P 0.05 0.08 0.03 0.02 -0.02 80 9 119 +3
07AUG26 61.00 P 0.15 0.15 0.05 0.06 -0.01 81 30 48 0
07AUG26 62.00 P 0.24 0.33 0.10 0.14 +0.01 81 42 41 +6
07AUG26 63.00 P 0.45 0.55 0.24 0.29 +0.07 80 45 239 -16
07AUG26 64.00 P 0.78 1.01 0.33 0.53 +0.18 79 121 115 +6
07AUG26 65.00 P 1.20 1.47 0.53 0.92 +0.35 79 94 85 -17
07AUG26 66.00 P 1.60 2.15 0.82 1.45 +0.59 79 70 43 +14
07AUG26 67.00 P 2.20 2.83 1.34 2.16 +0.91 83 58 42 -15
07AUG26 68.00 P 2.90 2.90 2.90 2.90 +1.19 79 4 100 -2
07AUG26 69.00 P 3.66 3.66 3.66 3.67 +1.36 55 2 38 0
07AUG26 70.00 P 5.57 5.57 5.57 4.75 +1.77 90 2 13 -2
07AUG26 71.00 P 0.00 0.00 0.00 5.71 +1.98 94 0 26 0
07AUG26 72.00 P 6.20 6.20 6.20 6.69 +2.14 99 1 22 0
07AUG26 73.00 P 6.00 6.00 6.00 7.68 +2.25 106 1 7 -1
07AUG26 74.00 P 7.55 9.36 7.55 8.67 +2.33 111 4 8 -1
07AUG26 75.00 P 9.60 9.60 9.60 9.67 +2.40 121 4 17 -9
07AUG26 76.00 P 10.65 10.65 10.00 10.67 +2.47 131 3 0 -3
07AUG26 77.00 P 0.00 0.00 0.00 11.67 +2.49 141 0 0 0
07AUG26 78.00 P 12.15 12.15 12.15 12.67 +2.51 150 1 0 -1
07AUG26 79.00 P 0.00 0.00 0.00 13.67 +2.53 159 0 0 0
07AUG26 80.00 P 14.60 14.60 14.60 14.67 +2.39 168 1 0 -1
07AUG26 81.00 P 0.00 0.00 0.00 15.67 +2.58 177 0 0 0
07AUG26 82.00 P 0.00 0.00 0.00 16.66 +2.66 173 0 0 0
07AUG26 83.00 P 0.00 0.00 0.00 17.66 +2.55 181 0 0 0
07AUG26 84.00 P 0.00 0.00 0.00 18.66 +2.58 189 0 0 0
07AUG26 85.00 P 0.00 0.00 0.00 19.66 +2.66 197 0 0 0
07AUG26 86.00 P 0.00 0.00 0.00 20.66 +2.66 205 0 0 0
07AUG26 87.00 P 0.00 0.00 0.00 21.66 +2.66 213 0 0 0
07AUG26 88.00 P 0.00 0.00 0.00 22.66 +2.64 220 0 0 0
07AUG26 89.00 P 0.00 0.00 0.00 23.66 +2.56 228 0 0 0
07AUG26 90.00 P 0.00 0.00 0.00 24.66 +2.66 235 0 0 0
07AUG26 91.00 P 0.00 0.00 0.00 25.66 +2.57 243 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 77 0 6 0
14AUG26 51.00 P 0.04 0.05 0.04 0.03 0.00 76 3 3 +3
14AUG26 52.00 P 0.00 0.00 0.00 0.05 +0.01 76 0 4 0
14AUG26 53.00 P 0.00 0.00 0.00 0.08 +0.01 76 0 1 0
14AUG26 54.00 P 0.00 0.00 0.00 0.12 +0.02 75 0 20 0
14AUG26 55.00 P 0.20 0.21 0.20 0.17 +0.02 75 2 16 +1
14AUG26 56.00 P 0.23 0.30 0.22 0.24 +0.03 74 6 46 +1
14AUG26 57.00 P 0.40 0.40 0.40 0.35 +0.06 74 1 49 +1
14AUG26 58.00 P 0.51 0.56 0.50 0.48 +0.09 74 13 31 +2
14AUG26 59.00 P 0.70 0.80 0.52 0.65 +0.13 74 49 49 +26
14AUG26 60.00 P 0.94 1.04 0.64 0.86 +0.19 74 19 48 +16
14AUG26 61.00 P 1.04 1.22 1.04 1.11 +0.24 74 8 32 +5
14AUG26 62.00 P 1.10 1.70 1.10 1.42 +0.32 74 6 52 +1
14AUG26 63.00 P 1.80 1.90 1.40 1.77 +0.42 73 9 78 +4
14AUG26 64.00 P 2.03 2.13 1.70 2.21 +0.54 74 17 45 +14
14AUG26 65.00 P 2.75 3.25 2.15 2.71 +0.69 75 21 50 +10
14AUG26 66.00 P 3.35 3.55 2.73 3.24 +0.82 75 17 22 +13
14AUG26 67.00 P 3.62 4.00 3.62 3.89 +0.96 77 17 15 +7
14AUG26 68.00 P 4.50 4.50 4.50 4.59 +1.13 78 1 44 +1
14AUG26 69.00 P 0.00 0.00 0.00 5.27 +1.23 79 0 17 0
14AUG26 70.00 P 0.00 0.00 0.00 6.04 +1.35 80 0 15 0
14AUG26 71.00 P 5.85 5.85 5.85 6.83 +1.48 81 1 5 +1
14AUG26 72.00 P 6.95 6.95 6.95 7.65 +1.60 83 3 3 +3
14AUG26 73.00 P 9.06 9.06 9.06 8.49 +1.70 83 1 1 +1
14AUG26 74.00 P 9.30 9.30 9.30 9.36 +1.80 85 4 4 +4
14AUG26 75.00 P 9.86 9.86 9.86 10.24 +1.90 85 2 3 +2
14AUG26 76.00 P 0.00 0.00 0.00 11.15 +1.96 86 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 12.07 +2.03 87 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 13.00 +2.07 88 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 13.97 +2.30 91 0 0 0
14AUG26 80.00 P 14.80 14.80 14.80 14.73 +2.16 75 1 1 +1
14AUG26 81.00 P 0.00 0.00 0.00 15.76 +2.16 82 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 16.66 +2.13 67 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 17.78 +2.32 92 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 19.22 +2.67 127 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 19.73 +2.37 92 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 20.70 - 91 0 0 -
14AUG26 87.00 P 0.00 0.00 0.00 21.69 - 92 0 0 -
14AUG26 88.00 P 0.00 0.00 0.00 23.27 - 147 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 0.00 69 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.03 0.00 69 0 87 0
28AUG26 45.00 P 0.06 0.06 0.06 0.04 0.00 68 2 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.08 +0.01 68 0 54 0
28AUG26 48.00 P 0.00 0.00 0.00 0.11 +0.02 67 0 69 0
28AUG26 49.00 P 0.00 0.00 0.00 0.15 +0.02 67 0 74 0
28AUG26 50.00 P 0.17 0.17 0.17 0.20 +0.03 67 2 357 -1
28AUG26 52.50 P 0.28 0.34 0.28 0.41 +0.09 67 6 440 +4
28AUG26 55.00 P 0.58 0.69 0.47 0.74 +0.17 67 59 452 +35
28AUG26 57.50 P 0.97 1.28 0.88 1.23 +0.26 66 47 531 +33
28AUG26 60.00 P 1.80 2.10 1.45 1.93 +0.41 66 52 2,816 +14
28AUG26 62.50 P 2.75 3.15 2.63 2.85 +0.59 66 15 377 +5
28AUG26 65.00 P 4.00 4.61 3.40 4.12 +0.87 68 28 1,172 +14
28AUG26 67.50 P 5.30 5.42 5.11 5.62 +1.08 69 5 263 -2
28AUG26 70.00 P 0.00 0.00 0.00 7.33 +1.29 71 0 351 0
28AUG26 72.50 P 0.00 0.00 0.00 9.19 +1.52 72 0 665 0
28AUG26 75.00 P 10.89 10.89 10.89 11.22 +1.74 74 1 284 -1
28AUG26 77.50 P 0.00 0.00 0.00 13.39 +1.93 76 0 406 0
28AUG26 80.00 P 14.86 14.86 14.83 15.66 +2.09 79 4 84 -1
28AUG26 82.50 P 0.00 0.00 0.00 17.94 +2.15 81 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 20.26 +2.17 82 0 238 0
28AUG26 87.50 P 0.00 0.00 0.00 22.62 +2.16 84 0 183 0
28AUG26 90.00 P 26.02 26.02 26.02 25.27 +2.48 95 2 110 0
28AUG26 92.50 P 0.00 0.00 0.00 27.79 +2.84 102 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 30.23 +2.94 105 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 32.51 +2.62 102 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 34.97 +2.58 104 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 37.64 +3.14 117 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 39.93 +2.93 111 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 42.47 +2.77 118 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 45.06 +2.88 127 0 7 0
28AUG26 112.50 P 0.00 0.00 0.00 47.57 +3.07 131 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 50.03 +2.95 133 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 52.58 +2.93 140 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 55.04 +3.04 142 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 57.54 +3.04 146 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 60.03 +3.03 149 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 62.58 +3.08 155 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 65.03 +2.89 156 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 67.42 +2.84 152 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 69.95 +2.78 157 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 72.53 +2.95 166 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 75.09 +2.93 173 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 77.58 - 175 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 133 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 42 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
29SEP26 38.00 P 0.08 0.08 0.08 0.05 +0.01 63 1 22 +1
29SEP26 39.00 P 0.00 0.00 0.00 0.07 +0.01 63 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 +0.01 62 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 +0.02 62 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 +0.03 62 0 57 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 +0.03 61 0 111 0
29SEP26 45.00 P 0.24 0.29 0.24 0.30 +0.03 61 3 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.38 +0.07 61 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.47 +0.08 61 0 105 0
29SEP26 48.00 P 0.00 0.00 0.00 0.58 +0.11 61 0 65 0
29SEP26 49.00 P 0.59 0.59 0.59 0.69 +0.11 61 1 152 0
29SEP26 50.00 P 0.63 0.75 0.60 0.84 +0.14 61 238 3,254 +200
29SEP26 52.50 P 1.05 1.13 0.92 1.28 +0.22 61 32 1,214 +4
29SEP26 55.00 P 1.52 1.71 1.44 1.86 +0.31 61 48 1,545 -1
29SEP26 57.50 P 2.26 2.48 2.08 2.58 +0.40 61 20 560 +7
29SEP26 60.00 P 3.22 3.61 2.90 3.47 +0.53 61 85 950 -31
29SEP26 62.50 P 4.38 4.66 4.38 4.55 +0.70 61 3 796 +2
29SEP26 65.00 P 5.60 5.90 5.60 5.90 +0.86 62 4 1,069 0
29SEP26 67.50 P 7.28 7.28 6.80 7.46 +1.07 63 5 462 +1
29SEP26 70.00 P 9.00 9.00 9.00 9.14 +1.19 64 2 524 0
29SEP26 72.50 P 10.05 10.05 10.05 10.87 +1.34 65 1 389 +1
29SEP26 75.00 P 0.00 0.00 0.00 12.75 +1.52 66 1 751 0
29SEP26 77.50 P 0.00 0.00 0.00 14.75 +1.66 67 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 16.83 +1.79 68 0 357 0
29SEP26 82.50 P 0.00 0.00 0.00 19.01 +1.93 69 0 168 0
29SEP26 85.00 P 0.00 0.00 0.00 21.27 +2.04 71 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 23.58 +2.16 73 0 94 0
29SEP26 90.00 P 0.00 0.00 0.00 25.95 +2.24 75 0 111 0
29SEP26 92.50 P 0.00 0.00 0.00 28.25 +2.22 76 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 30.59 +2.18 77 0 42 0
29SEP26 97.50 P 0.00 0.00 0.00 32.95 +2.17 78 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 35.33 +2.33 79 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 37.69 +2.22 79 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.49 +2.65 89 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.91 +2.62 91 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 45.06 +2.51 85 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 47.57 +2.77 88 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.05 +2.59 90 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.58 +2.62 94 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.04 +2.71 95 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 57.54 +2.76 97 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.03 +3.03 99 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.58 +2.97 103 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.03 +2.81 104 0 2 0
29SEP26 132.50 P 0.00 0.00 0.00 67.42 +2.84 102 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 69.95 +2.78 106 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 72.53 +2.95 111 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 75.09 +2.93 115 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 77.58 - 117 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 32.00 P 0.05 0.05 0.05 0.02 0.00 58 2 2 +2
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.14 +0.02 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.17 +0.02 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.22 +0.03 58 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.27 +0.03 58 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.33 +0.04 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.41 +0.06 58 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.49 +0.06 58 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.60 +0.09 58 0 20 0
29OCT26 46.00 P 0.00 0.00 0.00 0.71 +0.09 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.84 +0.11 58 0 15 0
29OCT26 48.00 P 0.80 0.80 0.80 1.00 +0.15 58 3 116 +1
29OCT26 49.00 P 0.00 0.00 0.00 1.16 +0.15 57 0 76 0
29OCT26 50.00 P 1.10 1.10 1.10 1.35 +0.18 57 1 273 +1
29OCT26 52.50 P 0.00 0.00 0.00 1.89 +0.24 57 0 279 0
29OCT26 55.00 P 2.17 2.31 2.06 2.57 +0.32 57 7 623 +6
29OCT26 57.50 P 3.15 3.15 3.15 3.40 +0.44 57 1 212 0
29OCT26 60.00 P 4.20 4.35 4.20 4.37 +0.56 57 6 368 +6
29OCT26 62.50 P 5.48 5.48 5.48 5.48 +0.67 57 1 718 +1
29OCT26 65.00 P 7.00 7.00 7.00 6.91 +0.91 58 1 496 +1
29OCT26 67.50 P 0.00 0.00 0.00 8.50 +1.06 59 0 1,168 0
29OCT26 70.00 P 0.00 0.00 0.00 10.16 +1.14 60 0 293 0
29OCT26 72.50 P 0.00 0.00 0.00 11.86 +1.25 61 0 198 0
29OCT26 75.00 P 0.00 0.00 0.00 13.70 +1.39 61 0 165 0
29OCT26 77.50 P 0.00 0.00 0.00 15.60 +1.50 62 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 17.64 +1.65 63 0 60 0
29OCT26 82.50 P 0.00 0.00 0.00 19.72 +1.74 64 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 21.91 +1.88 65 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 24.14 +1.97 66 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 26.43 +2.07 68 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 28.77 +2.16 69 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 31.15 +2.30 71 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 33.56 +2.31 73 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.02 +2.57 76 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 38.41 +2.49 77 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 40.75 +2.62 78 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 43.07 +2.65 77 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 45.45 +2.62 78 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 47.88 +2.31 79 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 50.32 +2.45 80 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 52.58 +2.21 78 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 55.09 +2.31 80 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 57.62 +2.49 83 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 60.07 +2.64 84 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 62.58 +2.79 86 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 65.03 +2.81 86 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 67.42 +2.66 85 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 69.96 +2.79 88 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 72.53 +2.91 92 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 75.09 +2.93 95 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 77.58 - 97 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.14 +0.02 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.23 +0.03 58 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.29 +0.04 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.33 +0.02 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.41 +0.05 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.49 +0.06 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.58 +0.06 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.70 +0.09 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.82 +0.10 57 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.96 +0.12 57 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 1.12 +0.15 57 0 0 0
27NOV26 47.00 P 1.05 1.05 1.05 1.28 +0.14 57 2 2 +2
27NOV26 48.00 P 0.00 0.00 0.00 1.47 +0.17 57 0 101 0
27NOV26 49.00 P 0.00 0.00 0.00 1.69 +0.22 57 0 16 0
27NOV26 50.00 P 0.00 0.00 0.00 1.90 +0.22 57 0 17 0
27NOV26 52.50 P 0.00 0.00 0.00 2.56 +0.32 56 0 50 0
27NOV26 55.00 P 0.00 0.00 0.00 3.32 +0.38 56 0 65 0
27NOV26 57.50 P 0.00 0.00 0.00 4.19 +0.44 56 0 96 0
27NOV26 60.00 P 0.00 0.00 0.00 5.23 +0.58 56 0 183 0
27NOV26 62.50 P 6.49 6.49 6.44 6.42 +0.72 56 50 50 +50
27NOV26 65.00 P 8.00 8.00 7.92 7.89 +0.96 57 86 246 +86
27NOV26 67.50 P 0.00 0.00 0.00 9.47 +1.04 58 0 0 0
27NOV26 70.00 P 10.88 10.88 10.88 11.13 +1.09 59 15 135 0
27NOV26 72.50 P 0.00 0.00 0.00 12.85 +1.22 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.62 +1.29 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.51 +1.45 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.46 +1.51 61 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 20.52 +1.67 62 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 22.61 +1.73 63 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 24.80 +1.85 64 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 27.00 +1.92 64 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 29.29 +2.01 66 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 31.60 +2.10 67 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 33.96 +2.16 69 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 36.35 +2.24 70 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 38.76 +2.29 72 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 41.22 +2.36 74 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 43.67 +2.40 76 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 45.97 +2.73 76 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 48.35 +2.64 76 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 50.68 +2.77 76 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 53.12 +2.70 78 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 55.52 +2.60 78 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 57.90 +2.70 78 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 60.29 +2.43 78 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 62.59 +2.27 76 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 65.07 +2.44 78 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 67.42 +2.35 76 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 70.01 +2.48 80 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 72.53 +2.52 82 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 75.09 +2.70 85 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 77.58 - 86 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.07 0.00 56 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 0.00 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 +0.01 56 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 0.00 56 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 +0.01 56 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.31 +0.03 56 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.35 +0.01 55 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.44 +0.03 55 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.52 +0.03 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.61 +0.03 55 0 59 0
30DEC26 41.00 P 0.00 0.00 0.00 0.73 +0.05 55 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.85 +0.05 55 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.99 +0.07 55 0 116 0
30DEC26 44.00 P 0.00 0.00 0.00 1.15 +0.09 55 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 1.31 +0.08 55 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 1.49 +0.10 55 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 1.71 +0.15 55 0 95 0
30DEC26 48.00 P 0.00 0.00 0.00 1.92 +0.14 55 0 207 0
30DEC26 49.00 P 0.00 0.00 0.00 2.14 +0.14 55 0 66 0
30DEC26 50.00 P 1.94 2.05 1.94 2.41 +0.19 55 4 495 +4
30DEC26 52.50 P 2.70 2.70 2.58 3.11 +0.22 55 3 272 0
30DEC26 55.00 P 0.00 0.00 0.00 3.96 +0.33 55 1 380 0
30DEC26 57.50 P 0.00 0.00 0.00 4.89 +0.38 55 0 471 0
30DEC26 60.00 P 0.00 0.00 0.00 5.95 +0.46 54 0 683 0
30DEC26 62.50 P 7.00 7.00 6.96 7.20 +0.65 55 3 671 -1
30DEC26 65.00 P 8.80 8.80 8.80 8.65 +0.89 56 1 2,646 +1
30DEC26 67.50 P 0.00 0.00 0.00 10.26 +1.01 57 0 310 0
30DEC26 70.00 P 12.00 12.00 12.00 11.95 +1.13 58 1 1,251 +1
30DEC26 72.50 P 0.00 0.00 0.00 13.66 +1.13 58 0 1,021 0
30DEC26 75.00 P 0.00 0.00 0.00 15.39 +1.12 58 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 17.27 +1.23 59 0 162 0
30DEC26 80.00 P 0.00 0.00 0.00 19.18 +1.32 59 0 232 0
30DEC26 82.50 P 0.00 0.00 0.00 21.19 +1.42 60 0 212 0
30DEC26 85.00 P 23.00 23.00 23.00 23.26 +1.56 60 2 165 0
30DEC26 87.50 P 0.00 0.00 0.00 25.36 +1.60 61 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 27.56 +1.73 62 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 29.77 +1.80 63 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 32.05 +1.88 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 34.36 +1.98 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 36.69 +2.03 66 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 39.08 +2.11 67 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 41.49 +2.19 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.90 +2.32 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.37 +2.56 72 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.84 +2.63 74 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.12 +2.30 74 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.53 +2.36 75 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.09 +3.01 77 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 58.21 +2.50 74 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 60.87 +2.80 78 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 63.26 +2.94 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 65.58 +2.95 78 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 68.08 +3.01 80 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 70.15 +2.45 75 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 72.58 +2.57 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 75.09 +2.65 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 77.58 - 78 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.14 +0.02 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.22 +0.02 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.34 +0.04 55 0 0 0
30MAR27 32.00 P 0.35 0.35 0.35 0.38 +0.01 54 1 1 +1
30MAR27 33.00 P 0.00 0.00 0.00 0.47 +0.03 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.55 +0.03 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.64 +0.05 54 0 67 0
30MAR27 36.00 P 0.00 0.00 0.00 0.75 +0.07 54 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.88 +0.08 54 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.00 +0.07 54 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 1.15 +0.10 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.32 +0.12 54 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 1.49 +0.12 54 0 52 0
30MAR27 42.00 P 0.00 0.00 0.00 1.67 +0.13 54 0 54 0
30MAR27 43.00 P 1.41 1.41 1.41 1.89 +0.18 54 2 42 0
30MAR27 44.00 P 1.62 1.62 1.62 2.11 +0.19 54 2 16 +2
30MAR27 45.00 P 1.84 1.84 1.84 2.34 +0.19 54 20 28 +2
30MAR27 46.00 P 2.05 2.07 2.05 2.57 +0.19 54 4 10 +4
30MAR27 47.00 P 0.00 0.00 0.00 2.86 +0.25 54 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.15 +0.28 54 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 3.44 +0.28 54 0 12 0
30MAR27 50.00 P 3.36 3.36 3.36 3.73 +0.28 54 1 470 +1
30MAR27 52.50 P 4.05 4.05 3.95 4.61 +0.39 53 4 446 +2
30MAR27 55.00 P 0.00 0.00 0.00 5.53 +0.41 53 0 685 0
30MAR27 57.50 P 6.22 6.22 6.22 6.61 +0.53 53 9 667 0
30MAR27 60.00 P 0.00 0.00 0.00 7.72 +0.55 53 0 1,311 0
30MAR27 62.50 P 0.00 0.00 0.00 8.99 +0.69 53 0 257 0
30MAR27 65.00 P 0.00 0.00 0.00 10.46 +0.88 54 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 12.08 +0.98 54 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 13.79 +1.06 55 0 132 0
30MAR27 72.50 P 0.00 0.00 0.00 15.58 +1.21 56 0 599 0
30MAR27 75.00 P 0.00 0.00 0.00 17.41 +1.22 57 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 19.17 +1.17 57 0 663 0
30MAR27 80.00 P 0.00 0.00 0.00 21.07 +1.34 57 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 23.00 +1.46 58 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 24.94 +1.41 58 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 27.01 +1.54 59 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 29.10 +1.63 59 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 31.20 +1.65 59 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 33.39 +1.74 60 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 35.61 +1.86 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.84 +1.87 61 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 40.11 +1.92 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.44 +2.02 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.77 +2.08 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.12 +2.10 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.51 +2.16 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.93 +2.25 66 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 54.36 +2.29 68 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 56.75 +2.26 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 59.10 +2.26 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 61.61 +2.45 70 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 63.76 +2.25 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 66.28 +2.44 71 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 68.71 +2.52 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 71.10 +2.55 72 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 73.51 +2.59 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 75.92 +2.63 73 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 77.98 - 70 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 0.21 0.00 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.26 0.00 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.34 +0.02 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.40 +0.01 54 0 0 0
29JUN27 29.00 P 0.44 0.44 0.44 0.48 +0.02 54 3 3 +3
29JUN27 30.00 P 0.51 0.51 0.51 0.57 +0.01 54 1 1 +1
29JUN27 31.00 P 0.00 0.00 0.00 0.64 +0.02 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.74 +0.03 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.87 +0.04 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.00 +0.04 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.14 +0.05 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.30 +0.07 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.48 +0.08 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.66 +0.08 53 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.84 +0.08 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.07 +0.13 53 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 2.30 +0.13 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.53 +0.12 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.77 +0.13 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.05 +0.17 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.34 +0.19 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.64 +0.19 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.94 +0.20 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.24 +0.20 53 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 4.61 +0.27 53 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 4.98 +0.30 53 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.90 +0.29 53 0 1,058 0
29JUN27 55.00 P 6.63 6.63 6.63 6.96 +0.42 53 1 847 +1
29JUN27 57.50 P 0.00 0.00 0.00 8.07 +0.42 53 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 9.26 +0.49 53 0 68 0
29JUN27 62.50 P 0.00 0.00 0.00 10.56 +0.57 53 0 165 0
29JUN27 65.00 P 11.95 11.95 11.95 12.07 +0.77 53 1 88 +1
29JUN27 67.50 P 0.00 0.00 0.00 13.69 +0.97 54 0 2 0
29JUN27 70.00 P 15.49 15.49 15.49 15.50 +1.17 55 1 617 +1
29JUN27 72.50 P 0.00 0.00 0.00 17.27 +1.25 56 0 70 0
29JUN27 75.00 P 0.00 0.00 0.00 18.98 +1.18 56 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.89 +1.30 56 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 22.68 +1.22 57 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 24.60 +1.43 57 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 26.55 +1.25 57 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 28.51 +1.40 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.53 +1.33 58 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 32.63 +1.46 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.74 +1.51 59 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 36.86 +1.52 59 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 39.04 +1.59 59 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 41.27 +1.70 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.51 +1.76 60 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 45.76 +1.77 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.04 +1.81 61 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.38 +1.90 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 52.73 +1.99 63 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 55.08 +2.01 64 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 57.45 +2.20 64 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 59.85 +2.08 65 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 62.28 +2.44 66 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 64.68 +2.54 67 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 67.01 +2.57 67 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 69.37 +2.60 67 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 71.76 +2.34 68 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 74.10 +2.35 68 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 76.50 +2.40 69 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 78.84 - 69 0 0 -
TOTAL PUT 1,606 55,504 +542
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$ 58.450
07AUG26 43.00 C 0.00 0.00 0.00 15.45 -1.01 0 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 14.95 -1.01 0 0 0 0
07AUG26 44.00 C 0.00 0.00 0.00 14.45 -1.01 0 0 0 0
07AUG26 44.50 C 0.00 0.00 0.00 13.95 -1.22 0 0 0 0
07AUG26 45.00 C 0.00 0.00 0.00 13.45 -1.01 0 0 0 0
07AUG26 45.50 C 0.00 0.00 0.00 12.95 -1.22 0 0 0 0
07AUG26 46.00 C 0.00 0.00 0.00 12.45 -1.22 0 0 0 0
07AUG26 46.50 C 0.00 0.00 0.00 11.95 -1.02 0 0 0 0
07AUG26 47.00 C 0.00 0.00 0.00 11.45 -1.01 0 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 10.95 -1.01 0 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 10.45 -1.19 0 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 9.95 -1.01 0 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 9.45 -1.01 0 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 8.95 -1.01 0 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 8.45 -1.01 0 0 2 0
07AUG26 51.00 C 0.00 0.00 0.00 7.45 -1.01 0 0 0 0
07AUG26 52.00 C 0.00 0.00 0.00 6.45 -1.01 0 0 0 0
07AUG26 53.00 C 0.00 0.00 0.00 5.45 -1.01 0 0 0 0
07AUG26 54.00 C 0.00 0.00 0.00 4.46 -1.01 64 0 0 0
07AUG26 55.00 C 0.00 0.00 0.00 3.47 -1.03 58 0 1 0
07AUG26 56.00 C 0.00 0.00 0.00 2.51 -1.05 56 0 3 0
07AUG26 57.00 C 0.00 0.00 0.00 1.64 -1.09 56 0 42 0
07AUG26 58.00 C 1.60 1.60 0.98 0.94 -1.02 56 11 71 -2
07AUG26 59.00 C 0.00 0.00 0.00 0.47 -0.80 57 0 54 0
07AUG26 60.00 C 0.58 0.58 0.52 0.19 -0.63 57 8 292 0
07AUG26 61.00 C 0.12 0.12 0.12 0.07 -0.40 58 25 30 +23
07AUG26 62.00 C 0.15 0.15 0.15 0.02 -0.23 58 15 59 +1
07AUG26 63.00 C 0.00 0.00 0.00 0.01 -0.11 64 0 24 0
07AUG26 64.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 17 0
07AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 41 0
07AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 98 0 26 0
07AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 109 0 38 0
07AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
07AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 129 0 66 0
07AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 139 0 58 0
07AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 148 0 60 0
07AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
07AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
07AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
07AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
07AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
07AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
07AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
07AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
07AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
07AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 15.47 -1.01 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 14.96 -1.02 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 14.46 -1.08 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 13.96 -1.21 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 13.46 -1.12 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 12.95 -1.22 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 12.46 -1.21 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 11.97 -1.13 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 11.48 -1.12 0 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 10.98 -1.10 0 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 10.48 -1.16 0 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 9.99 -1.15 51 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 9.49 -1.01 48 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 9.00 -1.01 50 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 8.50 -1.02 47 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 7.53 -1.01 49 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 6.57 -1.02 48 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 5.64 -1.02 48 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 4.76 -1.01 48 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 3.94 -0.99 49 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 3.16 -1.01 48 0 16 0
14AUG26 57.00 C 0.00 0.00 0.00 2.50 -0.95 48 0 0 0
14AUG26 58.00 C 1.96 1.96 1.94 1.93 -0.88 48 33 33 +33
14AUG26 59.00 C 1.49 1.49 1.46 1.46 -0.75 49 244 275 +224
14AUG26 60.00 C 1.53 1.53 1.05 1.09 -0.68 49 40 25 -17
14AUG26 61.00 C 0.82 0.82 0.77 0.77 -0.61 49 275 256 +239
14AUG26 62.00 C 0.61 0.61 0.55 0.53 -0.49 49 20 34 +3
14AUG26 63.00 C 0.56 0.56 0.44 0.36 -0.41 49 3 19 +2
14AUG26 64.00 C 0.00 0.00 0.00 0.23 -0.32 49 0 7 0
14AUG26 65.00 C 0.00 0.00 0.00 0.15 -0.24 49 0 6 0
14AUG26 66.00 C 0.00 0.00 0.00 0.09 -0.18 49 0 3 0
14AUG26 67.00 C 0.00 0.00 0.00 0.06 -0.13 49 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.04 -0.09 50 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.02 -0.07 49 0 15 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 16 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 16 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 15.63 -1.07 67 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.66 -1.15 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.69 -1.15 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.73 -1.15 62 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 11.78 -1.14 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.79 -1.19 56 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 9.89 -1.24 56 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.02 -1.19 56 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 7.00 -0.94 56 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 5.24 -0.87 56 0 38 0
28AUG26 57.50 C 3.75 3.75 3.75 3.76 -0.77 56 1 126 +1
28AUG26 60.00 C 3.05 3.05 2.65 2.64 -0.66 57 4 374 0
28AUG26 62.50 C 0.00 0.00 0.00 1.80 -0.55 57 0 168 0
28AUG26 65.00 C 1.52 1.52 1.24 1.16 -0.44 57 24 279 +3
28AUG26 67.50 C 0.95 0.95 0.92 0.72 -0.34 57 3 259 +2
28AUG26 70.00 C 0.70 0.70 0.70 0.44 -0.23 57 5 446 0
28AUG26 72.50 C 0.00 0.00 0.00 0.25 -0.17 56 0 688 0
28AUG26 75.00 C 0.00 0.00 0.00 0.15 -0.11 57 0 481 0
28AUG26 77.50 C 0.21 0.21 0.21 0.08 -0.07 57 9 603 +9
28AUG26 80.00 C 0.17 0.17 0.17 0.05 -0.04 58 11 652 -11
28AUG26 82.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 429 0
28AUG26 92.50 C 0.07 0.07 0.07 0.01 0.00 67 1 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 16.95 -0.92 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.00 -0.72 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.08 -0.73 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.20 -0.68 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.31 -0.90 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.44 -0.86 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.58 -0.83 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.79 -0.71 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.02 -0.74 53 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 8.25 -0.90 53 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.68 -0.84 53 0 143 0
29SEP26 57.50 C 5.62 5.62 5.47 5.31 -0.75 52 2 99 0
29SEP26 60.00 C 4.42 4.42 4.37 4.22 -0.70 53 9 257 -8
29SEP26 62.50 C 3.74 3.74 3.36 3.35 -0.53 54 8 187 +1
29SEP26 65.00 C 2.79 2.80 2.78 2.56 -0.55 54 4 1,843 0
29SEP26 67.50 C 0.00 0.00 0.00 1.93 -0.48 53 0 989 0
29SEP26 70.00 C 1.80 1.80 1.68 1.44 -0.40 53 3 404 +1
29SEP26 72.50 C 1.29 1.29 1.29 1.07 -0.32 53 15 295 0
29SEP26 75.00 C 1.16 1.16 1.16 0.78 -0.27 53 15 311 +15
29SEP26 77.50 C 0.00 0.00 0.00 0.56 -0.22 53 0 242 0
29SEP26 80.00 C 0.00 0.00 0.00 0.41 -0.16 53 0 676 0
29SEP26 82.50 C 0.00 0.00 0.00 0.29 -0.13 53 0 469 0
29SEP26 85.00 C 0.46 0.48 0.46 0.20 -0.11 53 2 438 +1
29SEP26 87.50 C 0.00 0.00 0.00 0.14 -0.08 53 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 -0.06 53 0 765 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 -0.05 53 0 537 0
29SEP26 95.00 C 0.21 0.21 0.20 0.05 -0.03 53 40 677 -34
29SEP26 97.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 16.42 -0.97 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.55 -0.96 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.69 -1.03 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.86 -1.03 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.04 -0.97 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.27 -0.99 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.52 -0.98 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.90 -0.67 52 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.25 -0.61 52 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.78 -0.55 52 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 6.41 -0.77 51 0 61 0
29OCT26 60.00 C 0.00 0.00 0.00 5.33 -0.68 52 0 65 0
29OCT26 62.50 C 0.00 0.00 0.00 4.43 -0.60 52 0 51 0
29OCT26 65.00 C 3.64 3.64 3.64 3.64 -0.56 53 6 19 +6
29OCT26 67.50 C 3.20 3.20 3.09 2.98 -0.45 53 4 38 +2
29OCT26 70.00 C 2.50 2.50 2.50 2.40 -0.39 53 2 15 +2
29OCT26 72.50 C 0.00 0.00 0.00 1.92 -0.33 53 0 47 0
29OCT26 75.00 C 0.00 0.00 0.00 1.52 -0.29 53 0 35 0
29OCT26 77.50 C 0.00 0.00 0.00 1.20 -0.25 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.95 -0.20 52 0 18 0
29OCT26 82.50 C 0.00 0.00 0.00 0.74 -0.17 52 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 16.92 -0.80 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.10 -1.12 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.29 -1.07 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.51 -0.74 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.75 -0.94 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.01 -1.02 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.31 -0.86 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.63 -0.81 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.20 -0.64 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.79 -0.58 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.47 -0.74 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.40 -0.68 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.49 -0.62 53 0 200 0
27NOV26 65.00 C 0.00 0.00 0.00 4.67 -0.60 53 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 4.00 -0.51 54 0 0 0
27NOV26 70.00 C 3.68 3.68 3.68 3.20 -0.61 52 13 30 +13
27NOV26 72.50 C 0.00 0.00 0.00 2.81 -0.40 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 2.35 -0.35 53 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 1.95 -0.31 53 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.62 -0.27 53 0 3 0
27NOV26 82.50 C 1.71 1.71 1.71 1.34 - 53 1 1 -
30DEC26 42.00 C 0.00 0.00 0.00 18.29 -1.09 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.48 -0.86 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.70 -0.87 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.93 -0.84 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.19 -0.83 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.47 -0.84 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.77 -0.81 52 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 13.10 -0.77 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.44 -0.67 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 11.16 -0.54 53 0 88 0
30DEC26 55.00 C 9.86 9.86 9.86 9.66 -0.73 52 1 101 +1
30DEC26 57.50 C 8.77 8.77 8.77 8.41 -0.89 52 15 56 +15
30DEC26 60.00 C 0.00 0.00 0.00 7.33 -0.67 52 0 131 0
30DEC26 62.50 C 6.45 6.45 6.45 6.31 -0.76 52 1 79 +1
30DEC26 65.00 C 5.80 5.80 5.73 5.67 -0.55 53 3 123 0
30DEC26 67.50 C 0.00 0.00 0.00 4.90 -0.50 53 0 304 0
30DEC26 70.00 C 4.55 4.55 4.55 4.22 -0.45 53 1 147 +1
30DEC26 72.50 C 0.00 0.00 0.00 3.62 -0.42 53 0 163 0
30DEC26 75.00 C 3.41 3.41 3.41 3.11 -0.37 53 15 370 0
30DEC26 77.50 C 0.00 0.00 0.00 2.66 -0.33 53 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 2.27 -0.30 53 0 611 0
30DEC26 82.50 C 2.35 2.35 2.35 1.94 -0.27 53 1 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.65 -0.24 52 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.41 -0.21 52 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 1.20 -0.18 52 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 1.02 -0.16 52 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.86 -0.15 52 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.73 -0.13 52 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.62 -0.12 52 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.51 -0.12 52 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.44 -0.08 52 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.37 -0.07 52 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.65 -0.87 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.92 -0.86 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.21 -0.85 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.53 -0.84 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.86 -0.84 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.21 -0.83 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.58 -0.79 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.98 -0.82 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.38 -0.82 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.01 -0.71 52 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.81 -0.75 52 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.68 -0.72 52 0 130 0
30MAR27 60.00 C 0.00 0.00 0.00 9.59 -0.71 52 0 257 0
30MAR27 62.50 C 0.00 0.00 0.00 8.86 -0.49 53 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 8.00 -0.60 53 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.19 -0.56 53 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 6.45 -0.53 53 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 5.79 -0.49 53 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 5.19 -0.46 53 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.65 -0.43 53 0 46 0
30MAR27 80.00 C 4.47 4.47 4.47 4.17 -0.39 53 15 110 +15
30MAR27 82.50 C 0.00 0.00 0.00 3.73 -0.37 53 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.34 -0.34 53 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.99 -0.32 53 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.68 -0.29 53 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.40 -0.27 53 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.15 -0.25 53 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.92 -0.23 52 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.72 -0.21 52 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.54 -0.20 52 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.38 -0.18 52 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.24 -0.16 52 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 19.94 -0.88 53 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.29 -0.86 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.70 -0.80 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.03 -0.84 52 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.42 -0.86 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.84 -0.81 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.28 -0.67 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.72 -0.79 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.43 -0.77 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.25 -0.74 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.20 -0.68 52 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.18 -0.71 52 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.46 -0.66 53 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.66 -0.63 54 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.89 -0.62 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.11 -0.61 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 7.46 -0.54 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.84 -0.53 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.23 -0.53 53 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.74 -0.45 53 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 5.27 -0.44 53 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.80 -0.45 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.41 -0.37 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.06 -0.36 53 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.71 -0.37 53 0 0 0
29JUN27 95.00 C 3.95 3.95 3.95 3.38 -0.36 53 2 5 +2
29JUN27 97.50 C 0.00 0.00 0.00 3.03 -0.39 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.88 -0.29 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.56 -0.36 52 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.39 -0.29 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.22 -0.22 53 0 229 0
TOTAL CALL 910 27,782 +544
07AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 222 0 10 0
07AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
07AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 183 0 1 0
07AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
07AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
07AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
07AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
07AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
07AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 83 0 39 0
07AUG26 54.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 42 0
07AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 58 0
07AUG26 56.00 P 0.00 0.00 0.00 0.06 -0.04 57 0 58 0
07AUG26 57.00 P 0.30 0.30 0.21 0.19 -0.04 56 3 75 +1
07AUG26 58.00 P 0.60 0.60 0.50 0.49 +0.02 56 19 35 +5
07AUG26 59.00 P 0.00 0.00 0.00 1.02 +0.19 58 0 0 0
07AUG26 60.00 P 0.00 0.00 0.00 1.77 +0.41 61 0 14 0
07AUG26 61.00 P 0.00 0.00 0.00 2.68 +0.65 70 0 4 0
07AUG26 62.00 P 0.00 0.00 0.00 3.56 +0.74 54 0 0 0
07AUG26 63.00 P 4.00 4.34 4.00 4.55 +0.89 0 2 6 +1
07AUG26 64.00 P 0.00 0.00 0.00 5.55 +0.96 0 0 0 0
07AUG26 65.00 P 0.00 0.00 0.00 6.55 +0.99 0 0 0 0
07AUG26 66.00 P 0.00 0.00 0.00 7.55 +1.00 0 0 0 0
07AUG26 67.00 P 0.00 0.00 0.00 8.55 +1.00 0 0 0 0
07AUG26 68.00 P 0.00 0.00 0.00 9.55 +1.00 0 0 0 0
07AUG26 69.00 P 0.00 0.00 0.00 10.55 +1.00 0 0 0 0
07AUG26 70.00 P 0.00 0.00 0.00 11.55 +0.99 0 0 0 0
07AUG26 71.00 P 0.00 0.00 0.00 12.56 +1.01 153 0 0 0
07AUG26 72.00 P 0.00 0.00 0.00 13.58 +1.03 184 0 0 0
07AUG26 73.00 P 0.00 0.00 0.00 14.56 +1.01 172 0 0 0
07AUG26 74.00 P 0.00 0.00 0.00 15.56 +1.01 181 0 0 0
07AUG26 75.00 P 0.00 0.00 0.00 16.56 +0.78 190 0 0 0
07AUG26 76.00 P 0.00 0.00 0.00 17.57 +0.97 213 0 0 0
07AUG26 77.00 P 0.00 0.00 0.00 18.57 +1.02 223 0 0 0
07AUG26 78.00 P 0.00 0.00 0.00 19.56 +1.01 216 0 0 0
07AUG26 79.00 P 0.00 0.00 0.00 20.56 +1.01 225 0 0 0
07AUG26 80.00 P 0.00 0.00 0.00 21.55 +1.00 0 0 0 0
07AUG26 81.00 P 0.00 0.00 0.00 22.55 +1.00 0 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 78 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 73 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 0.00 59 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 3 0
14AUG26 51.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
14AUG26 52.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 8 0
14AUG26 54.00 P 0.00 0.00 0.00 0.29 0.00 49 0 2 0
14AUG26 55.00 P 0.53 0.55 0.46 0.45 -0.01 48 738 723 +723
14AUG26 56.00 P 0.67 0.78 0.67 0.69 +0.03 48 81 76 +74
14AUG26 57.00 P 1.07 1.07 0.97 1.03 +0.09 48 27 24 +24
14AUG26 58.00 P 1.49 1.49 1.43 1.46 +0.20 49 13 9 +5
14AUG26 59.00 P 2.01 2.01 2.00 2.00 +0.25 49 188 188 +188
14AUG26 60.00 P 0.00 0.00 0.00 2.62 +0.35 50 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 3.32 +0.42 50 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 4.03 +0.46 48 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 4.87 +0.63 49 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 5.75 +0.70 49 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 6.67 +0.77 49 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 7.61 +0.83 48 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 8.58 +0.88 48 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 9.56 +0.92 48 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 10.55 +0.95 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 11.58 +1.00 61 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 12.57 +1.01 62 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 13.58 +0.76 69 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 14.56 +1.01 67 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 15.56 +1.01 70 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 16.56 +0.78 73 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 17.57 +0.74 81 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 18.57 +1.02 84 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 19.57 +1.02 88 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 20.57 - 91 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.04 0.00 58 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 0.00 58 0 70 0
28AUG26 45.00 P 0.18 0.18 0.18 0.09 0.00 57 1 170 -1
28AUG26 46.00 P 0.00 0.00 0.00 0.13 0.00 57 0 153 0
28AUG26 47.00 P 0.00 0.00 0.00 0.18 0.00 56 0 101 0
28AUG26 48.00 P 0.38 0.38 0.38 0.26 0.00 57 10 173 -10
28AUG26 49.00 P 0.43 0.43 0.43 0.37 +0.02 57 1 271 0
28AUG26 50.00 P 0.52 0.57 0.52 0.50 +0.03 57 42 408 +34
28AUG26 52.50 P 0.95 1.03 0.95 0.96 +0.08 56 29 446 +13
28AUG26 55.00 P 1.68 1.76 1.60 1.64 +0.09 55 33 314 -21
28AUG26 57.50 P 2.61 2.61 2.61 2.75 +0.31 57 1 600 +1
28AUG26 60.00 P 0.00 0.00 0.00 4.12 +0.39 57 0 426 0
28AUG26 62.50 P 0.00 0.00 0.00 5.71 +0.42 56 0 662 0
28AUG26 65.00 P 7.62 7.62 7.62 7.58 +0.37 56 3 570 -3
28AUG26 67.50 P 0.00 0.00 0.00 9.66 +0.60 56 0 551 0
28AUG26 70.00 P 0.00 0.00 0.00 12.05 +0.77 62 0 824 0
28AUG26 72.50 P 0.00 0.00 0.00 14.35 +0.59 63 0 361 0
28AUG26 75.00 P 0.00 0.00 0.00 16.74 +0.75 64 0 345 0
28AUG26 77.50 P 0.00 0.00 0.00 19.14 +0.95 64 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 21.60 +0.66 66 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 24.08 +1.03 68 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 26.56 +0.96 69 0 89 0
28AUG26 87.50 P 0.00 0.00 0.00 29.05 +0.86 0 0 113 0
28AUG26 90.00 P 0.00 0.00 0.00 31.56 +0.83 78 0 30 0
28AUG26 92.50 P 0.00 0.00 0.00 34.05 +0.71 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.57 +0.73 89 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.06 +1.01 90 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.55 +0.90 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.06 +0.75 98 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.57 +0.66 105 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.07 +0.72 108 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 0.00 53 0 250 0
29SEP26 43.00 P 0.41 0.41 0.41 0.29 0.00 53 2 101 +2
29SEP26 44.00 P 0.49 0.49 0.49 0.38 +0.01 53 12 60 0
29SEP26 45.00 P 0.00 0.00 0.00 0.49 +0.01 53 0 68 0
29SEP26 46.00 P 0.00 0.00 0.00 0.62 +0.03 53 0 30 0
29SEP26 47.00 P 0.82 0.82 0.82 0.78 +0.03 53 1 88 0
29SEP26 48.00 P 0.96 0.96 0.96 0.95 +0.05 53 10 212 +10
29SEP26 49.00 P 0.00 0.00 0.00 1.14 +0.06 53 0 372 0
29SEP26 50.00 P 0.00 0.00 0.00 1.36 +0.09 53 0 1,931 0
29SEP26 52.50 P 1.94 2.11 1.94 2.05 +0.14 52 53 609 +30
29SEP26 55.00 P 2.89 2.98 2.89 3.00 +0.24 52 6 883 0
29SEP26 57.50 P 4.04 4.04 4.04 4.18 +0.36 53 30 914 0
29SEP26 60.00 P 0.00 0.00 0.00 5.58 +0.41 53 0 1,561 0
29SEP26 62.50 P 0.00 0.00 0.00 7.17 +0.47 54 0 588 0
29SEP26 65.00 P 0.00 0.00 0.00 8.80 +0.48 53 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 10.70 +0.51 53 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 12.99 +0.71 57 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 15.15 +0.58 58 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 17.38 +0.96 58 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 19.64 +1.15 59 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 21.99 +1.05 60 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 24.34 +0.76 60 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.73 +0.73 60 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 29.17 +0.69 60 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 31.61 +0.85 60 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 34.09 +0.75 62 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 36.57 +0.73 63 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 39.06 +1.01 64 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.56 +0.91 67 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 44.06 +0.75 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.59 +0.68 76 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.09 +0.74 79 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.64 +0.76 85 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.05 +0.99 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.66 +0.05 53 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 0.81 +0.07 52 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.96 +0.06 52 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.13 +0.06 52 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 1.33 +0.09 52 0 14 0
29OCT26 48.00 P 0.00 0.00 0.00 1.53 +0.09 52 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 1.79 +0.12 51 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 2.05 +0.13 51 0 56 0
29OCT26 52.50 P 2.82 2.82 2.82 2.87 +0.18 51 2 69 +2
29OCT26 55.00 P 0.00 0.00 0.00 3.91 +0.26 51 0 173 0
29OCT26 57.50 P 0.00 0.00 0.00 5.14 +0.32 52 0 253 0
29OCT26 60.00 P 0.00 0.00 0.00 6.56 +0.40 52 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 8.11 +0.44 52 0 32 0
29OCT26 65.00 P 9.74 9.74 9.74 9.72 +0.37 52 2 18 +2
29OCT26 67.50 P 0.00 0.00 0.00 11.75 +0.62 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.74 +0.82 54 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 15.81 +0.73 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.97 +0.60 56 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 20.17 +0.63 56 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.44 +0.67 57 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.74 +0.84 58 0 0 0
27NOV26 43.00 P 1.11 1.11 1.08 1.10 +0.07 53 2 3 +2
27NOV26 44.00 P 0.00 0.00 0.00 1.23 +0.05 52 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 1.46 +0.11 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 1.66 +0.08 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.93 +0.13 52 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 2.19 +0.14 52 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 2.48 +0.15 52 0 1 0
27NOV26 50.00 P 2.74 2.74 2.74 2.80 +0.17 52 2 19 0
27NOV26 52.50 P 3.66 3.66 3.66 3.72 +0.25 52 1 3 +1
27NOV26 55.00 P 4.85 4.85 4.85 4.82 +0.29 52 4 14 +4
27NOV26 57.50 P 0.00 0.00 0.00 6.09 +0.34 52 0 11 0
27NOV26 60.00 P 0.00 0.00 0.00 7.52 +0.39 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 9.02 +0.39 53 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.74 +0.47 53 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.61 +0.50 54 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.53 +0.53 55 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.54 +0.56 55 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.64 +0.62 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.78 +0.64 56 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.98 +0.67 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.21 - 57 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 1.31 +0.08 52 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.50 +0.07 52 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 1.73 +0.09 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.94 +0.08 52 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 2.19 +0.11 52 0 96 0
30DEC26 47.00 P 2.51 2.51 2.51 2.44 +0.14 51 15 41 +14
30DEC26 48.00 P 0.00 0.00 0.00 2.74 +0.15 51 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 3.07 +0.17 51 1 19 0
30DEC26 50.00 P 0.00 0.00 0.00 3.43 +0.21 51 0 192 0
30DEC26 52.50 P 0.00 0.00 0.00 4.38 +0.23 51 0 301 0
30DEC26 55.00 P 0.00 0.00 0.00 5.52 +0.28 51 0 1,183 0
30DEC26 57.50 P 0.00 0.00 0.00 6.82 +0.33 52 0 450 0
30DEC26 60.00 P 0.00 0.00 0.00 8.26 +0.38 52 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 9.83 +0.44 52 0 265 0
30DEC26 65.00 P 0.00 0.00 0.00 11.55 +0.46 53 0 334 0
30DEC26 67.50 P 0.00 0.00 0.00 13.34 +0.54 53 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 15.21 +0.49 54 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 17.20 +0.66 54 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 19.23 +0.57 55 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 21.34 +0.58 55 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 23.48 +0.63 55 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 25.68 +0.67 56 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.91 +0.69 56 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 30.16 +0.71 56 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 32.46 +0.73 57 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.78 +0.75 57 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 37.12 +0.76 57 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 39.50 +0.80 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.88 +0.81 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.29 +0.84 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.72 +0.76 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.16 +0.81 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.42 +0.18 53 0 46 0
30MAR27 43.00 P 0.00 0.00 0.00 2.59 +0.01 52 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.87 +0.12 51 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 3.16 +0.12 51 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 3.48 +0.14 51 0 1 0
30MAR27 47.00 P 3.77 3.77 3.77 3.85 +0.16 51 15 16 0
30MAR27 48.00 P 0.00 0.00 0.00 4.21 +0.18 51 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 4.60 +0.19 51 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 5.00 +0.21 51 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 6.09 +0.25 51 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 7.33 +0.30 52 0 238 0
30MAR27 57.50 P 0.00 0.00 0.00 8.67 +0.33 52 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 10.13 +0.37 52 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 11.69 +0.41 52 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 13.25 +0.34 52 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 15.09 +0.46 53 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 16.91 +0.47 53 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 18.81 +0.54 53 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 20.78 +0.58 54 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 22.79 +0.53 54 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.85 +0.63 54 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.95 +0.58 55 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 29.10 +0.62 55 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 31.27 +0.64 55 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 33.46 +0.63 55 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.71 +0.67 55 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.97 +0.69 55 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 40.24 +0.69 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.55 +0.72 56 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 44.89 +0.75 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.23 +0.76 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.61 +0.78 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.99 +0.23 53 0 20 0
29JUN27 44.00 P 0.00 0.00 0.00 4.15 -0.07 52 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.69 +0.11 53 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 4.88 -0.06 52 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 5.34 +0.18 52 0 0 0
29JUN27 48.00 P 5.65 5.65 5.65 5.74 +0.21 52 1 21 +1
29JUN27 49.00 P 0.00 0.00 0.00 6.17 +0.20 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.60 +0.20 52 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.82 +0.29 52 0 32 0
29JUN27 55.00 P 9.00 9.00 9.00 9.13 +0.33 52 1 75 +1
29JUN27 57.50 P 0.00 0.00 0.00 10.53 +0.33 52 0 131 0
29JUN27 60.00 P 0.00 0.00 0.00 12.02 +0.36 52 0 121 0
29JUN27 62.50 P 0.00 0.00 0.00 13.60 +0.40 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 15.15 +0.39 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.87 +0.37 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.68 +0.59 53 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 20.53 +0.47 53 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 22.44 +0.49 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.39 +0.51 54 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 26.39 +0.54 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.41 +0.55 54 0 10 0
29JUN27 85.00 P 30.50 30.50 30.50 30.46 +0.56 54 5 33 +5
29JUN27 87.50 P 0.00 0.00 0.00 32.57 +0.59 55 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 34.70 +0.61 55 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.85 +0.62 55 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 39.03 +0.64 55 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 41.23 +0.64 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.44 +0.64 55 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.73 +0.70 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.98 +0.69 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.29 +0.73 55 0 0 0
TOTAL PUT 1,356 34,519 +1,108
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$ 17.100
28AUG26 11.00 C 0.00 0.00 0.00 6.12 -0.18 58 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.62 -0.18 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.12 -0.20 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.62 -0.19 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.12 -0.19 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.62 -0.18 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.13 -0.16 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.63 -0.16 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.14 -0.16 28 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.66 -0.15 27 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.22 -0.14 27 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.84 -0.12 27 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.51 -0.12 26 0 104 0
28AUG26 17.50 C 0.27 0.27 0.27 0.30 -0.09 27 10 100 0
28AUG26 18.00 C 0.17 0.17 0.17 0.16 -0.05 27 10 109 -10
28AUG26 18.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.16 -0.16 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.66 -0.16 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.16 -0.16 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.67 -0.16 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.18 -0.16 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.64 -0.20 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.17 -0.25 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.68 -0.16 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.21 -0.16 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 -0.15 24 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 -0.13 24 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.02 -0.12 24 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.14 23 0 81 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.11 23 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.09 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.04 24 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 158 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.70 -0.23 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.21 -0.23 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.69 -0.26 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.20 -0.26 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.75 -0.22 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.24 -0.24 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.76 -0.15 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.31 -0.15 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.90 -0.14 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.52 -0.13 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.15 -0.16 23 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.88 -0.15 23 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.67 -0.11 24 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.47 -0.11 23 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.35 -0.06 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.24 -0.05 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.16 -0.04 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 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 4.26 -0.25 29 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.78 -0.25 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.31 -0.23 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.83 -0.24 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.40 -0.15 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.01 -0.14 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.65 -0.13 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.33 -0.12 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.05 -0.11 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.82 -0.09 24 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.60 -0.08 23 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.47 -0.08 24 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.35 -0.06 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.29 -0.22 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.80 -0.22 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.31 -0.23 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.83 -0.22 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.35 -0.22 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.89 -0.19 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.43 -0.18 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.99 -0.16 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.52 -0.12 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.14 -0.11 24 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 -0.10 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 -0.09 24 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 -0.07 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.95 -0.08 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 -0.10 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 -0.07 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.05 24 0 14 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.03 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 0.00 25 0 325 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 26 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 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.40 -0.22 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.93 -0.23 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.45 -0.22 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.96 -0.22 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.53 -0.18 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.07 -0.17 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.64 -0.15 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.22 -0.15 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.74 -0.14 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.39 -0.12 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.06 -0.11 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.76 -0.11 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.49 -0.10 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.25 -0.09 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 -0.08 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.07 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 -0.06 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 -0.06 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.03 23 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 0.00 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 24 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 24 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 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.53 -0.22 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.06 -0.20 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.60 -0.17 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.13 -0.17 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.67 -0.16 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.22 -0.16 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.80 -0.15 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.39 -0.15 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.00 -0.15 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.65 -0.06 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.32 -0.13 24 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.02 -0.12 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.75 -0.12 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.50 -0.11 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.28 -0.10 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.09 -0.10 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.92 -0.09 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.77 -0.08 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.65 -0.07 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.45 -0.05 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 -0.05 23 0 3 0
29JUN27 23.00 C 0.33 0.33 0.33 0.20 -0.04 23 6 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
TOTAL CALL 26 6,438 -10
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 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 51 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 188 0
28AUG26 16.00 P 0.07 0.07 0.07 0.09 +0.02 27 8 108 +8
28AUG26 16.50 P 0.20 0.20 0.20 0.20 +0.04 27 4 310 +4
28AUG26 17.00 P 0.36 0.36 0.36 0.41 +0.08 28 11 281 +11
28AUG26 17.50 P 0.00 0.00 0.00 0.70 +0.13 28 0 222 0
28AUG26 18.00 P 0.00 0.00 0.00 1.07 +0.18 30 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.50 +0.18 32 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.92 +0.15 28 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.40 +0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.90 +0.16 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.94 +0.20 53 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.94 +0.20 62 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.94 +0.20 70 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.94 +0.20 78 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.94 +0.20 86 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.94 +0.20 93 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.94 +0.20 99 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 24 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 152 0
29SEP26 16.00 P 0.20 0.22 0.20 0.21 +0.04 24 42 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 +0.06 24 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.57 +0.08 24 0 151 0
29SEP26 17.50 P 0.00 0.00 0.00 0.85 +0.13 25 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.19 +0.15 25 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.59 +0.13 26 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 1.97 +0.14 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.42 +0.14 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.90 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.94 +0.20 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.94 +0.20 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.94 +0.20 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.94 +0.20 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.94 +0.20 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.94 +0.20 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.94 +0.20 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.90 +0.16 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.90 +0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.90 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.90 +0.16 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 33 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 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 32 0
29OCT26 16.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.50 +0.07 24 0 87 0
29OCT26 17.00 P 0.00 0.00 0.00 0.72 +0.09 25 0 155 0
29OCT26 17.50 P 0.00 0.00 0.00 0.99 +0.12 25 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 1.32 +0.14 25 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.64 +0.10 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.04 +0.12 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.47 +0.13 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.93 +0.14 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.94 +0.20 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.94 +0.20 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.94 +0.20 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.94 +0.20 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.94 +0.20 49 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 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.61 +0.05 25 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.83 +0.05 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.07 +0.06 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.38 +0.08 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.73 +0.09 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.11 +0.10 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.53 +0.12 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.97 +0.14 24 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.94 +0.18 27 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.94 +0.20 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.94 +0.20 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.94 +0.20 40 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 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.04 +0.01 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.25 +0.04 24 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 +0.05 24 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 +0.07 25 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.72 +0.10 25 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 +0.12 25 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.19 +0.12 24 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.50 +0.12 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.83 +0.12 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.20 +0.14 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 +0.15 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.02 +0.15 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.94 +0.17 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.94 +0.20 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.94 +0.20 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.94 +0.20 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.94 +0.20 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.94 +0.20 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.94 +0.20 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.90 +0.16 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.90 +0.16 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.90 +0.16 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.90 +0.16 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 0.02 +0.01 25 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 0.05 +0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 +0.03 23 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 +0.04 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 +0.05 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.89 +0.08 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 +0.08 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 +0.07 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.66 +0.09 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.98 +0.10 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.33 +0.10 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.71 +0.12 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.11 +0.13 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.97 +0.19 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.94 +0.18 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.94 +0.20 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.94 +0.20 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.94 +0.20 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.94 +0.20 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.94 +0.20 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.90 +0.16 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.90 +0.16 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.90 +0.16 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.31 +0.01 23 0 3 0
29JUN27 14.00 P 0.42 0.42 0.42 0.42 +0.01 23 6 6 +6
29JUN27 14.50 P 0.56 0.56 0.56 0.56 +0.02 23 1 51 +1
29JUN27 15.00 P 0.00 0.00 0.00 0.73 +0.07 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.90 +0.06 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.11 +0.07 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.33 +0.07 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.58 +0.07 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.86 +0.07 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.16 +0.08 22 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.49 +0.08 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.84 +0.09 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.20 0.00 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.59 +0.11 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.39 +0.12 20 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.23 +0.13 17 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.10 +0.13 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.00 +0.14 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.94 -0.07 0 0 0 0
TOTAL PUT 72 4,580 +30
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$ 96.650
28AUG26 57.50 C 0.00 0.00 0.00 39.25 +0.18 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.76 +0.13 64 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.26 +0.09 0 0 3 0
28AUG26 65.00 C 29.80 29.80 29.80 31.76 +0.09 0 2 0 -2
28AUG26 67.50 C 26.90 26.90 26.90 29.27 +0.30 43 2 2 +2
28AUG26 70.00 C 0.00 0.00 0.00 26.77 +0.42 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.28 +0.11 37 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.78 +0.09 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.29 +0.05 30 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 16.80 +0.29 29 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 14.32 +0.28 28 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 11.88 +0.26 28 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 9.53 +0.24 28 0 28 0
28AUG26 90.00 C 5.18 5.18 5.18 7.33 +0.20 28 1 110 0
28AUG26 92.50 C 0.00 0.00 0.00 5.36 +0.15 28 0 34 0
28AUG26 95.00 C 2.28 2.28 2.28 3.71 +0.10 28 2 142 0
28AUG26 97.50 C 1.40 1.70 1.12 2.34 -0.06 28 23 29 0
28AUG26 100.00 C 0.00 0.00 0.00 1.43 -0.07 28 0 33 0
28AUG26 102.50 C 0.45 0.45 0.45 0.86 0.00 29 2 63 -2
28AUG26 105.00 C 0.00 0.00 0.00 0.46 -0.01 29 0 31 0
28AUG26 107.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 1 0
28AUG26 110.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 50.72 +0.24 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 49.72 +0.24 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 48.72 +0.23 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 47.72 +0.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 46.73 +0.24 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 44.23 +0.23 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.74 +0.23 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.25 +0.18 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.76 +0.13 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.26 +0.09 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.82 +0.15 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.33 +0.29 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.84 +0.29 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.35 +0.10 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.85 +0.08 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.37 +0.05 27 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 16.91 +0.26 27 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 14.49 +0.42 27 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 12.15 +0.20 27 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 9.94 +0.16 27 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 7.93 +0.11 27 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 6.14 +0.06 27 0 117 0
29SEP26 95.00 C 3.22 3.22 3.22 4.61 -0.03 27 6 12 0
29SEP26 97.50 C 2.36 2.56 2.36 3.28 -0.14 26 6 55 +2
29SEP26 100.00 C 1.79 2.10 1.52 2.39 -0.12 27 14 38 0
29SEP26 102.50 C 0.00 0.00 0.00 1.71 -0.05 27 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 1.15 -0.05 27 0 45 0
29SEP26 107.50 C 0.00 0.00 0.00 0.76 -0.04 27 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 0.48 -0.04 27 0 22 0
29SEP26 112.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 25 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 39.30 +0.23 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.81 +0.18 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.32 +0.15 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.83 +0.16 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.33 +0.28 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.84 +0.27 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.35 +0.10 28 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.86 +0.05 26 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.38 +0.02 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.94 -0.02 25 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 14.56 +0.20 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.29 +0.15 25 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.19 +0.10 25 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 8.28 +0.05 25 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 6.41 -0.19 24 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 5.01 -0.19 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 3.86 -0.19 25 0 40 0
29OCT26 100.00 C 2.12 3.10 2.12 3.01 -0.17 25 38 44 -11
29OCT26 102.50 C 0.00 0.00 0.00 2.30 -0.09 26 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 1.68 -0.09 26 0 75 0
29OCT26 107.50 C 0.00 0.00 0.00 1.21 -0.08 26 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 0.86 -0.07 26 0 75 0
29OCT26 112.50 C 1.00 1.00 1.00 0.58 -0.07 25 15 30 +15
29OCT26 115.00 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.87 +0.06 25 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.42 +0.06 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.02 +0.06 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.72 +0.18 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.55 +0.12 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 10.56 +0.07 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 8.78 +0.03 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 6.98 -0.24 24 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 5.67 -0.19 24 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 4.56 -0.19 24 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 3.71 -0.12 25 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 2.98 -0.06 25 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 2.30 -0.06 25 0 10 0
27NOV26 107.50 C 1.24 1.24 1.24 1.75 -0.05 25 15 15 +15
27NOV26 110.00 C 0.00 0.00 0.00 1.30 -0.06 25 0 0 0
27NOV26 112.50 C 1.39 1.54 1.39 0.96 -0.05 25 30 30 +15
27NOV26 115.00 C 0.00 0.00 0.00 0.69 -0.04 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.50 -0.04 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 50.77 +0.29 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 49.78 +0.30 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 48.78 +0.29 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 47.78 +0.29 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.78 +0.29 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.29 +0.29 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 41.80 +0.29 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.30 +0.23 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.81 +0.18 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.32 +0.15 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.83 +0.16 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.33 +0.28 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.84 +0.27 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.36 +0.11 25 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 21.91 +0.10 25 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 19.51 +0.15 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.21 +0.25 25 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 15.04 +0.24 25 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 13.02 +0.22 25 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 11.17 +0.20 25 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 9.50 +0.20 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 8.00 +0.19 25 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 6.66 +0.19 25 0 23 0
30DEC26 97.50 C 5.30 5.30 5.30 5.52 +0.12 25 4 20 +4
30DEC26 100.00 C 0.00 0.00 0.00 4.52 +0.10 25 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 3.66 +0.05 25 0 29 0
30DEC26 105.00 C 3.00 3.00 3.00 2.92 +0.04 25 1 15 +1
30DEC26 107.50 C 0.00 0.00 0.00 2.33 +0.07 25 0 5 0
30DEC26 110.00 C 1.60 1.60 1.35 1.84 +0.05 25 4 31 +4
30DEC26 112.50 C 0.00 0.00 0.00 1.43 +0.05 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.10 +0.05 25 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 0.86 +0.05 25 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.65 +0.05 25 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.30 +0.23 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.81 +0.18 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.32 +0.15 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.83 +0.16 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.37 +0.24 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.97 +0.17 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.64 +0.11 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.41 +0.10 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.28 +0.12 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.27 +0.14 25 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 16.37 +0.19 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.57 +0.53 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 12.88 +0.54 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 11.35 +0.57 25 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 9.93 +0.59 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 8.62 +0.61 25 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 7.48 +0.61 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.43 +0.41 25 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 5.50 +0.45 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.70 +0.44 25 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 3.95 +0.40 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 3.36 +0.42 25 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.81 +0.38 25 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.36 +0.38 25 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 1.96 +0.38 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.63 +0.32 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.34 +0.27 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.31 +0.24 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.87 +0.24 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.49 +0.32 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.17 +0.50 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.90 +0.53 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.68 +0.60 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 25.53 +0.68 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.44 +0.76 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.46 +0.84 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.56 +0.94 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.72 +0.94 25 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 16.05 +0.46 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 14.45 +0.90 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.95 +0.86 25 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 11.59 +0.84 25 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 10.29 +0.81 25 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.16 +0.77 25 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.07 +0.73 25 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 7.14 +0.70 25 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.24 +0.64 25 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 5.50 +0.63 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.77 +0.56 25 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 4.19 +0.56 25 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.60 +0.48 25 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.15 +0.39 25 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.71 +0.36 25 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 2.34 +0.32 25 0 0 0
TOTAL CALL 165 2,686 +43
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 70 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 59 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 66 0
28AUG26 87.50 P 0.54 0.60 0.54 0.21 -0.08 28 4 39 +4
28AUG26 90.00 P 1.15 1.15 1.14 0.50 -0.11 28 3 137 +3
28AUG26 92.50 P 0.00 0.00 0.00 1.05 -0.11 28 0 62 0
28AUG26 95.00 P 2.50 3.09 1.73 1.84 -0.22 28 25 92 -3
28AUG26 97.50 P 3.33 3.33 3.33 3.11 -0.20 28 2 47 0
28AUG26 100.00 P 0.00 0.00 0.00 4.67 -0.28 28 0 54 0
28AUG26 102.50 P 0.00 0.00 0.00 6.54 -0.30 28 0 0 0
28AUG26 105.00 P 12.50 12.50 12.50 8.67 -0.30 28 1 0 -1
28AUG26 107.50 P 0.00 0.00 0.00 10.96 -0.31 28 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.37 -0.30 28 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 15.85 -0.30 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.35 -0.50 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 20.85 -0.37 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.35 -0.37 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 25.85 -0.37 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 60 0
29SEP26 77.50 P 0.26 0.26 0.26 0.08 -0.02 27 10 50 +10
29SEP26 80.00 P 0.00 0.00 0.00 0.17 -0.04 27 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.36 -0.06 27 0 148 0
29SEP26 85.00 P 1.21 1.21 1.21 0.63 -0.09 27 10 120 0
29SEP26 87.50 P 1.58 1.58 1.58 1.06 -0.11 27 6 9 -6
29SEP26 90.00 P 2.85 2.85 2.85 1.70 -0.13 27 5 12 +5
29SEP26 92.50 P 4.13 4.13 4.13 2.61 -0.09 27 6 64 0
29SEP26 95.00 P 0.00 0.00 0.00 3.82 -0.01 28 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 5.13 -0.17 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.74 -0.20 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 8.56 -0.20 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 10.56 -0.19 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 12.70 -0.19 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.95 -0.18 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.28 -0.17 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.68 -0.49 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.11 -0.25 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.56 -0.21 27 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.04 -0.17 27 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 26 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.19 -0.04 25 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.35 -0.07 25 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.61 -0.10 25 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 1.00 -0.14 25 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 1.49 -0.20 25 0 0 0
29OCT26 90.00 P 2.20 2.20 2.20 2.19 -0.22 25 15 15 +15
29OCT26 92.50 P 3.04 3.04 3.04 3.13 -0.21 25 15 60 +15
29OCT26 95.00 P 0.00 0.00 0.00 4.37 -0.14 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 5.85 -0.05 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.47 -0.07 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 9.01 -0.23 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 10.93 -0.23 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 12.99 -0.22 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 15.17 -0.21 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 17.45 -0.19 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.79 -0.46 25 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.18 -0.43 25 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.61 -0.39 25 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.06 -0.36 25 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.89 -0.11 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 1.30 -0.20 24 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 1.90 -0.23 24 0 0 0
27NOV26 90.00 P 2.69 2.69 2.69 2.66 -0.25 24 15 20 +10
27NOV26 92.50 P 0.00 0.00 0.00 3.63 -0.21 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 4.87 -0.16 25 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.35 -0.05 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.00 +0.02 26 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 9.47 -0.22 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 11.33 -0.22 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 13.33 -0.20 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 15.43 -0.20 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 17.64 -0.37 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.93 -0.32 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.28 -0.38 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.67 -0.37 25 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.10 -0.34 25 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 29 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 0.01 -0.01 24 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 0.00 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.86 +0.01 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 1.27 0.00 25 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 1.81 -0.01 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.49 +0.02 25 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.33 +0.06 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 4.32 +0.04 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.49 +0.05 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 6.85 +0.09 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 8.36 +0.01 25 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 10.01 -0.01 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.80 -0.03 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.74 -0.03 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.79 -0.05 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.92 -0.20 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.15 -0.20 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.45 -0.27 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.79 -0.29 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.18 -0.30 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 +0.06 25 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 +0.08 25 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.38 +0.11 25 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.58 +0.15 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.84 +0.18 25 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 1.18 +0.19 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.64 +0.23 25 0 2 0
30MAR27 82.50 P 2.65 2.65 2.65 2.20 +0.27 25 2 3 0
30MAR27 85.00 P 0.00 0.00 0.00 2.87 +0.30 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.65 +0.29 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.60 +0.30 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.66 +0.35 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.84 +0.36 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.20 +0.43 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.65 +0.43 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 11.23 +0.42 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.95 +0.38 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.74 +0.32 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.68 +0.31 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.68 +0.10 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.78 +0.07 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.95 +0.03 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.20 -0.07 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.49 -0.10 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.33 +0.06 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.50 +0.09 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.73 +0.13 25 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 1.02 +0.17 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.37 +0.18 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 1.83 +0.17 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 2.38 +0.19 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 3.00 +0.19 25 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 3.78 +0.20 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 4.64 +0.20 25 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 5.61 +0.18 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 6.72 +0.16 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 7.90 +0.13 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.26 +0.09 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 10.67 +0.02 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 12.24 -0.02 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.87 -0.11 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.64 +0.30 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.46 -0.27 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.41 -0.34 25 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.39 -0.47 25 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.50 -0.55 25 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.64 -0.58 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.86 -0.53 25 0 0 0
TOTAL PUT 119 2,092 +52
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$ 479.200
07AUG26 335.00 C 0.00 0.00 0.00 145.05 -12.20 359 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 140.06 -12.19 347 0 0 0
07AUG26 345.00 C 0.00 0.00 0.00 135.06 -12.20 334 0 0 0
07AUG26 350.00 C 0.00 0.00 0.00 130.06 -12.32 321 0 0 0
07AUG26 355.00 C 0.00 0.00 0.00 125.06 -12.20 309 0 0 0
07AUG26 360.00 C 0.00 0.00 0.00 120.06 -12.20 297 0 0 0
07AUG26 365.00 C 0.00 0.00 0.00 115.06 -12.20 284 0 0 0
07AUG26 370.00 C 0.00 0.00 0.00 110.06 -12.20 272 0 0 0
07AUG26 375.00 C 0.00 0.00 0.00 105.07 -12.19 261 0 0 0
07AUG26 380.00 C 0.00 0.00 0.00 100.07 -12.19 249 0 0 0
07AUG26 385.00 C 0.00 0.00 0.00 95.07 -12.19 237 0 0 0
07AUG26 390.00 C 0.00 0.00 0.00 90.07 -12.19 225 0 0 0
07AUG26 395.00 C 0.00 0.00 0.00 85.07 -12.19 214 0 0 0
07AUG26 400.00 C 0.00 0.00 0.00 80.07 -12.19 202 0 0 0
07AUG26 405.00 C 0.00 0.00 0.00 75.08 -12.34 191 0 0 0
07AUG26 410.00 C 0.00 0.00 0.00 70.08 -12.19 179 0 6 0
07AUG26 415.00 C 0.00 0.00 0.00 65.08 -12.19 168 0 0 0
07AUG26 420.00 C 0.00 0.00 0.00 60.08 -12.19 157 0 0 0
07AUG26 425.00 C 0.00 0.00 0.00 55.09 -12.19 145 0 208 0
07AUG26 430.00 C 0.00 0.00 0.00 50.09 -12.19 134 0 82 0
07AUG26 435.00 C 0.00 0.00 0.00 45.10 -12.19 123 0 164 0
07AUG26 440.00 C 42.00 42.00 42.00 40.11 -12.20 112 1 198 -3
07AUG26 445.00 C 0.00 0.00 0.00 35.13 -12.20 101 0 529 -8
07AUG26 450.00 C 33.00 33.00 33.00 30.02 -12.35 86 7 207 -5
07AUG26 455.00 C 26.00 26.00 26.00 24.31 -13.13 47 4 262 0
07AUG26 460.00 C 27.00 27.00 20.00 20.02 -13.43 62 406 1,014 -194
07AUG26 465.00 C 22.00 22.00 20.50 15.18 -12.57 53 14 284 -4
07AUG26 470.00 C 14.50 15.80 10.60 10.60 -11.94 46 202 777 -86
07AUG26 475.00 C 11.70 11.70 6.80 6.80 -11.30 43 180 567 +7
07AUG26 480.00 C 7.50 8.00 3.74 3.80 -10.08 41 758 897 -18
07AUG26 485.00 C 6.00 6.00 1.85 2.00 -8.13 42 1,921 1,029 +399
07AUG26 490.00 C 3.50 3.51 0.95 1.08 -5.81 45 983 1,010 +152
07AUG26 495.00 C 2.00 2.50 0.45 0.57 -4.13 47 483 899 +54
07AUG26 500.00 C 1.00 1.48 0.25 0.30 -2.80 50 1,443 2,144 +60
07AUG26 505.00 C 0.62 0.62 0.18 0.17 -1.83 53 57 617 -19
07AUG26 510.00 C 0.46 0.46 0.09 0.09 -1.17 56 181 1,779 -99
07AUG26 515.00 C 0.12 0.12 0.08 0.05 -0.73 58 32 589 -20
07AUG26 520.00 C 0.15 0.15 0.06 0.03 -0.47 61 200 1,430 -154
07AUG26 525.00 C 0.00 0.00 0.00 0.02 -0.29 65 0 1,031 0
07AUG26 530.00 C 0.06 0.06 0.06 0.01 -0.17 66 43 1,050 0
07AUG26 535.00 C 0.00 0.00 0.00 0.01 -0.10 72 0 287 0
07AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.06 77 0 751 0
07AUG26 545.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 189 0
07AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.02 88 0 113 0
07AUG26 555.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
07AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 98 0 27 0
07AUG26 565.00 C 0.00 0.00 0.00 0.01 0.00 104 0 27 0
07AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 109 0 119 0
07AUG26 575.00 C 0.00 0.00 0.00 0.01 0.00 114 0 90 0
07AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07AUG26 585.00 C 0.00 0.00 0.00 0.01 0.00 123 0 496 0
07AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
14AUG26 375.00 C 0.00 0.00 0.00 106.48 -10.99 110 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 101.48 -10.99 105 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 96.46 -11.02 100 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 91.52 -10.96 96 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 86.49 -11.00 91 0 0 0
14AUG26 400.00 C 0.00 0.00 0.00 80.07 -12.42 67 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 75.08 -12.41 63 0 0 0
14AUG26 410.00 C 0.00 0.00 0.00 70.08 -12.42 60 0 0 0
14AUG26 415.00 C 0.00 0.00 0.00 65.08 -12.43 56 0 0 0
14AUG26 420.00 C 0.00 0.00 0.00 60.08 -12.45 52 0 0 0
14AUG26 425.00 C 0.00 0.00 0.00 55.09 -12.47 48 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 50.09 -12.52 44 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 45.10 -12.60 40 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 40.36 -12.48 39 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 35.83 -12.24 39 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 32.43 -10.98 45 4 4 +4
14AUG26 455.00 C 28.20 30.50 28.20 28.17 -10.71 44 3 2 +2
14AUG26 460.00 C 28.00 28.00 25.95 24.18 -10.59 43 8 7 +4
14AUG26 465.00 C 22.16 22.16 22.15 20.49 -9.02 42 60 70 +48
14AUG26 470.00 C 18.72 19.89 18.72 17.14 -8.95 42 60 129 +57
14AUG26 475.00 C 18.00 18.00 14.06 14.06 -8.95 41 156 314 +114
14AUG26 480.00 C 13.00 14.00 11.83 11.49 -8.11 41 169 566 +136
14AUG26 485.00 C 13.00 13.37 9.25 9.25 -7.23 41 370 728 +166
14AUG26 490.00 C 10.67 10.78 7.50 7.52 -6.29 42 471 652 -9
14AUG26 495.00 C 8.50 8.50 5.86 5.86 -5.57 41 234 306 +46
14AUG26 500.00 C 7.40 7.40 4.68 4.68 -4.79 42 290 937 +20
14AUG26 505.00 C 4.86 5.00 3.68 3.68 -4.18 43 39 508 +12
14AUG26 510.00 C 3.90 4.15 3.20 2.97 -3.46 44 86 441 +32
14AUG26 515.00 C 3.00 3.40 2.60 2.32 -2.95 44 57 342 -21
14AUG26 520.00 C 2.91 3.00 1.80 1.81 -2.49 45 171 540 -35
14AUG26 525.00 C 1.72 1.82 1.65 1.40 -2.10 45 145 358 -26
14AUG26 530.00 C 1.53 1.60 1.20 1.08 -1.76 46 164 604 +38
14AUG26 535.00 C 1.11 1.11 1.10 0.84 -1.46 46 128 160 -95
14AUG26 540.00 C 1.23 1.23 0.90 0.64 -1.22 47 115 181 +55
14AUG26 545.00 C 0.00 0.00 0.00 0.50 -1.00 47 0 76 0
14AUG26 550.00 C 0.66 0.79 0.60 0.38 -0.87 48 122 391 +76
14AUG26 555.00 C 0.00 0.00 0.00 0.29 -0.75 48 0 98 0
14AUG26 560.00 C 0.00 0.00 0.00 0.23 -0.61 49 0 139 0
14AUG26 565.00 C 0.37 0.37 0.37 0.17 -0.50 49 30 215 0
14AUG26 570.00 C 0.00 0.00 0.00 0.14 -0.40 50 0 126 0
14AUG26 575.00 C 0.00 0.00 0.00 0.11 -0.33 51 0 316 0
14AUG26 580.00 C 0.24 0.27 0.24 0.08 -0.28 51 90 98 +56
14AUG26 585.00 C 0.00 0.00 0.00 0.07 -0.22 52 0 0 0
14AUG26 590.00 C 0.20 0.20 0.20 0.05 -0.18 52 27 83 +27
28AUG26 230.00 C 0.00 0.00 0.00 250.54 -12.08 147 0 879 0
28AUG26 235.00 C 244.90 248.20 244.90 250.37 -6.93 204 388 190 -388
28AUG26 240.00 C 0.00 0.00 0.00 241.50 -10.76 157 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 236.51 -11.14 153 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 230.40 -12.19 128 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 226.58 -11.02 146 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 221.61 -10.74 142 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 216.51 -10.96 137 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 211.60 -11.10 134 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 205.63 -12.08 115 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 201.67 -10.85 127 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 195.24 -12.06 99 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 190.63 -12.10 105 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 185.67 -11.87 102 0 30 0
28AUG26 300.00 C 0.00 0.00 0.00 181.66 -10.68 112 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 171.70 -10.85 106 0 116 0
28AUG26 320.00 C 0.00 0.00 0.00 161.73 -10.79 100 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 151.81 -11.01 94 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 140.78 -11.57 76 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 130.89 -11.49 72 0 420 0
28AUG26 360.00 C 0.00 0.00 0.00 121.92 -10.57 76 0 626 0
28AUG26 370.00 C 0.00 0.00 0.00 110.78 -11.87 59 0 88 0
28AUG26 380.00 C 0.00 0.00 0.00 102.29 -10.70 66 0 677 0
28AUG26 390.00 C 0.00 0.00 0.00 91.52 -11.58 55 0 198 0
28AUG26 400.00 C 0.00 0.00 0.00 80.51 -15.00 40 0 433 -10
28AUG26 410.00 C 0.00 0.00 0.00 70.97 -13.69 40 0 1,280 0
28AUG26 420.00 C 68.71 68.71 63.64 63.52 -12.14 48 94 2,479 -26
28AUG26 430.00 C 56.00 58.00 53.00 53.00 -11.68 40 8 3,987 +4
28AUG26 440.00 C 49.94 49.94 43.81 44.56 -11.25 39 59 15,130 -47
28AUG26 450.00 C 37.42 41.00 37.42 37.10 -10.03 40 20 2,649 -1
28AUG26 460.00 C 31.67 33.50 29.00 29.00 -9.19 37 80 10,418 -30
28AUG26 470.00 C 26.00 26.00 22.80 23.36 -8.63 38 212 10,413 +107
28AUG26 480.00 C 19.30 20.60 17.47 17.47 -7.76 37 200 8,415 -42
28AUG26 490.00 C 15.50 16.12 13.00 13.19 -6.61 37 500 6,632 +65
28AUG26 500.00 C 12.60 12.60 9.55 9.62 -5.38 37 2,387 15,351 +1,337
28AUG26 510.00 C 9.00 9.80 7.10 6.85 -4.66 37 220 10,944 -30
28AUG26 520.00 C 6.70 6.93 5.12 4.76 -4.05 37 799 5,716 +101
28AUG26 530.00 C 5.50 5.50 3.76 3.23 -3.26 37 579 23,131 +31
28AUG26 540.00 C 4.20 4.20 2.80 2.15 -2.75 37 354 21,256 -53
28AUG26 550.00 C 3.29 3.29 2.09 1.40 -2.34 37 963 15,652 +216
28AUG26 560.00 C 2.23 2.23 1.70 0.89 -1.83 37 1,231 10,825 +932
28AUG26 570.00 C 1.54 1.58 1.35 0.55 -1.42 37 28 12,239 +9
28AUG26 580.00 C 1.40 1.43 1.08 0.34 -1.08 37 134 30,226 -11
28AUG26 590.00 C 1.15 1.15 0.98 0.20 -0.82 37 104 11,896 +33
28AUG26 600.00 C 1.24 1.24 0.84 0.12 -0.61 37 33 28,967 +11
28AUG26 610.00 C 0.68 0.68 0.68 0.07 -0.45 37 5 2,992 +5
28AUG26 620.00 C 0.66 0.66 0.50 0.04 -0.33 37 20 3,185 0
28AUG26 630.00 C 0.00 0.00 0.00 0.03 -0.24 38 0 2,821 0
28AUG26 640.00 C 0.00 0.00 0.00 0.02 -0.17 39 0 2,422 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 -0.13 38 0 27,135 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 -0.09 40 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 1,752 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 1,316 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 941 0
28AUG26 700.00 C 0.10 0.10 0.10 0.01 -0.02 47 300 1,310 +192
28AUG26 710.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 793 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 51 0 691 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 53 0 329 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,121 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 60 0 286 0
29SEP26 230.00 C 0.00 0.00 0.00 252.42 -10.88 109 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 250.37 -7.96 127 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 242.56 -10.81 104 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 237.57 -10.83 102 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 232.60 -10.83 99 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 227.64 -10.83 97 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 222.67 -10.83 94 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 217.75 -10.79 92 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 212.69 -10.88 89 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 207.78 -10.83 87 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 202.82 -10.82 85 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 197.86 -10.83 82 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 192.90 -10.78 80 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 187.94 -10.65 78 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 182.98 -10.87 76 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 173.08 -10.82 72 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 163.20 -10.81 68 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 153.36 -10.79 64 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 143.58 -10.75 61 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 132.36 -11.70 50 0 87 0
29SEP26 360.00 C 0.00 0.00 0.00 122.56 -11.65 47 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 112.93 -11.53 45 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 103.34 -12.02 43 0 492 0
29SEP26 390.00 C 98.00 98.00 98.00 95.30 -10.43 46 10 487 -10
29SEP26 400.00 C 0.00 0.00 0.00 83.49 -12.02 36 0 1,034 0
29SEP26 410.00 C 0.00 0.00 0.00 74.66 -10.87 35 0 2,549 0
29SEP26 420.00 C 0.00 0.00 0.00 67.21 -10.43 38 0 1,244 0
29SEP26 430.00 C 61.07 61.07 61.07 59.06 -10.18 37 30 2,929 0
29SEP26 440.00 C 53.01 53.01 53.01 51.27 -9.82 36 2 7,764 -2
29SEP26 450.00 C 0.00 0.00 0.00 44.79 -7.63 37 0 6,514 0
29SEP26 460.00 C 40.60 40.60 37.25 37.25 -8.14 35 1,521 9,650 +377
29SEP26 470.00 C 33.29 34.58 31.30 31.30 -7.99 34 91 8,190 +58
29SEP26 480.00 C 30.00 30.00 26.00 26.53 -6.23 35 1,189 7,370 +102
29SEP26 490.00 C 25.00 25.00 21.51 21.51 -6.79 34 115 17,819 +11
29SEP26 500.00 C 21.00 21.00 17.52 17.85 -5.79 34 245 19,852 +59
29SEP26 510.00 C 14.65 16.55 14.59 14.59 -4.98 34 912 9,604 +106
29SEP26 520.00 C 13.80 13.80 11.96 11.99 -4.14 35 142 13,892 -20
29SEP26 530.00 C 10.78 10.97 9.62 9.62 -3.88 35 298 10,704 -235
29SEP26 540.00 C 9.93 9.93 8.00 7.67 -3.58 35 71 8,870 -8
29SEP26 550.00 C 8.00 8.00 6.48 6.07 -3.08 35 379 38,581 -233
29SEP26 560.00 C 6.60 6.60 5.70 4.77 -2.85 35 77 9,290 -1
29SEP26 570.00 C 5.24 5.25 4.70 3.73 -2.61 35 130 7,996 +34
29SEP26 580.00 C 4.50 4.50 3.92 2.90 -2.24 35 284 11,488 +94
29SEP26 590.00 C 3.90 3.90 3.38 2.24 -1.92 35 149 4,997 +137
29SEP26 600.00 C 3.22 3.36 3.04 1.72 -1.64 35 94 23,683 -23
29SEP26 610.00 C 0.00 0.00 0.00 1.32 -1.39 35 0 5,682 0
29SEP26 620.00 C 2.48 2.71 2.48 1.01 -1.17 36 40 10,248 +5
29SEP26 630.00 C 2.50 2.50 2.50 0.76 -0.99 36 1 5,291 0
29SEP26 640.00 C 2.00 2.00 2.00 0.58 -0.83 36 46 8,700 0
29SEP26 650.00 C 0.00 0.00 0.00 0.44 -0.69 36 0 30,124 0
29SEP26 660.00 C 0.00 0.00 0.00 0.33 -0.58 36 0 6,963 0
29SEP26 670.00 C 0.00 0.00 0.00 0.25 -0.48 36 0 2,764 0
29SEP26 680.00 C 0.00 0.00 0.00 0.19 -0.40 36 0 10,746 0
29SEP26 690.00 C 0.00 0.00 0.00 0.14 -0.33 36 0 428 0
29SEP26 700.00 C 1.20 1.20 1.18 0.11 -0.27 37 48 3,149 +48
29SEP26 710.00 C 0.00 0.00 0.00 0.08 -0.23 37 0 1,016 0
29SEP26 720.00 C 0.96 0.96 0.96 0.06 -0.19 37 5 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.05 -0.15 37 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.04 -0.12 37 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.03 -0.10 38 0 1,966 0
29SEP26 760.00 C 0.00 0.00 0.00 0.02 -0.09 37 0 1,555 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 -0.08 36 0 1,628 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 2,297 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 825 0
29SEP26 800.00 C 0.45 0.45 0.45 0.01 -0.04 39 41 1,696 +40
29SEP26 810.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 299 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 456 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 47 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 49 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 49 0 530 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 52 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 53 0 283 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 54 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,640 0
29OCT26 235.00 C 0.00 0.00 0.00 250.37 -8.75 99 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 243.49 -10.82 86 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 238.54 -10.82 84 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 233.60 -10.79 82 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 228.58 -10.95 80 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 223.71 -10.90 78 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 218.79 -10.52 76 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 213.82 -10.45 74 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 208.81 -10.60 72 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 203.93 -10.42 70 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 199.00 -10.90 69 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 194.01 -10.84 67 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 189.15 -10.57 65 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 183.22 -11.64 58 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 173.47 -11.73 56 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 163.57 -12.00 53 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 154.98 -10.68 55 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 145.27 -9.27 52 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 135.62 -8.74 49 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 126.03 -9.02 47 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 116.60 -8.89 45 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 107.28 -8.41 43 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 96.94 -11.42 38 0 6 0
29OCT26 400.00 C 94.45 94.45 94.45 87.76 -11.03 37 1 356 0
29OCT26 410.00 C 0.00 0.00 0.00 79.40 -11.04 36 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 71.36 -9.18 36 0 578 0
29OCT26 430.00 C 0.00 0.00 0.00 64.35 -9.75 36 0 5,200 0
29OCT26 440.00 C 0.00 0.00 0.00 56.78 -9.03 35 0 1,840 0
29OCT26 450.00 C 0.00 0.00 0.00 50.94 -8.59 36 0 3,671 0
29OCT26 460.00 C 43.80 43.80 43.80 43.66 -10.29 34 2 7,188 0
29OCT26 470.00 C 41.00 41.00 37.19 38.14 -7.08 34 133 2,812 +31
29OCT26 480.00 C 34.50 34.50 32.11 32.15 -7.68 33 96 3,576 -21
29OCT26 490.00 C 27.65 30.00 27.65 27.75 -6.40 33 66 2,644 +31
29OCT26 500.00 C 25.00 26.02 23.90 23.81 -5.89 34 926 4,848 +237
29OCT26 510.00 C 20.41 21.41 20.41 20.38 -5.11 34 151 2,908 +37
29OCT26 520.00 C 18.09 18.09 17.86 17.28 -4.90 34 45 2,978 -4
29OCT26 530.00 C 17.91 17.91 15.20 14.59 -4.41 34 95 1,521 +40
29OCT26 540.00 C 13.60 13.60 13.00 12.27 -3.92 34 3 2,343 +3
29OCT26 550.00 C 11.04 11.04 10.60 10.29 -3.63 34 29 4,685 0
29OCT26 560.00 C 10.50 10.50 9.16 8.59 -3.15 34 112 9,084 +1
29OCT26 570.00 C 7.80 8.37 7.80 7.15 -2.71 34 37 8,651 +6
29OCT26 580.00 C 6.76 6.80 6.76 5.94 -2.32 34 3 2,223 0
29OCT26 590.00 C 0.00 0.00 0.00 4.92 -1.97 34 0 912 0
29OCT26 600.00 C 5.50 5.50 5.43 4.07 -1.66 34 27 1,210 +17
29OCT26 610.00 C 4.88 4.88 4.88 3.35 -1.41 35 15 900 0
29OCT26 620.00 C 0.00 0.00 0.00 2.76 -1.17 35 0 2,297 0
29OCT26 630.00 C 0.00 0.00 0.00 2.27 -0.98 35 0 197 0
29OCT26 640.00 C 3.22 3.22 3.22 1.86 -0.82 35 2 144 +2
29OCT26 650.00 C 0.00 0.00 0.00 1.53 -0.67 35 0 719 0
29OCT26 660.00 C 0.00 0.00 0.00 1.25 -0.55 35 0 357 0
29OCT26 670.00 C 0.00 0.00 0.00 1.02 -0.46 35 0 350 0
29OCT26 680.00 C 0.00 0.00 0.00 0.84 -0.37 35 0 433 0
29OCT26 690.00 C 0.00 0.00 0.00 0.69 -0.30 36 0 291 0
29OCT26 700.00 C 2.06 2.06 2.06 0.56 -0.25 36 10 443 +10
29OCT26 710.00 C 0.00 0.00 0.00 0.46 -0.20 36 0 155 0
29OCT26 720.00 C 0.00 0.00 0.00 0.38 -0.16 36 0 43 0
29OCT26 730.00 C 0.00 0.00 0.00 0.31 -0.13 36 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.25 -0.11 36 0 119 0
29OCT26 750.00 C 0.00 0.00 0.00 0.21 -0.08 36 0 44 0
29OCT26 760.00 C 0.00 0.00 0.00 0.17 -0.07 36 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 73 0
29OCT26 800.00 C 1.16 1.16 1.13 0.08 -0.02 37 47 491 +17
27NOV26 235.00 C 0.00 0.00 0.00 250.37 -9.70 83 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 244.31 -10.88 76 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 239.38 -10.87 74 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 234.44 -10.92 72 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 229.45 -10.92 70 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 224.57 -10.87 69 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 219.67 -10.84 67 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 214.73 -10.93 65 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 209.84 -10.83 64 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 204.97 -10.80 63 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 200.05 -10.83 61 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 195.20 -10.79 60 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 190.25 -10.93 58 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 185.45 -10.80 57 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 175.35 -11.25 53 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 165.68 -9.89 51 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 156.06 -11.00 48 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 146.94 -11.32 48 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 137.47 -11.02 46 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 128.03 -9.29 43 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 118.77 -9.20 42 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 108.73 -9.73 38 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 99.96 -9.54 37 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 89.50 -13.59 33 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 81.53 -11.96 33 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 73.93 -10.64 33 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 67.89 -9.94 35 0 0 0
27NOV26 440.00 C 61.47 61.47 61.47 59.22 -10.75 32 30 30 +30
27NOV26 450.00 C 0.00 0.00 0.00 54.00 -9.05 34 0 0 0
27NOV26 460.00 C 48.42 48.42 48.42 48.89 -8.36 34 30 34 +30
27NOV26 470.00 C 46.06 46.06 43.44 43.01 -7.62 34 64 789 +64
27NOV26 480.00 C 41.42 41.65 37.29 37.87 -7.30 34 197 1,268 +155
27NOV26 490.00 C 36.68 36.68 33.15 33.26 -6.67 34 245 686 +145
27NOV26 500.00 C 30.45 31.50 29.12 29.16 -6.15 34 255 453 +152
27NOV26 510.00 C 25.69 26.64 25.57 25.57 -5.65 34 61 353 +1
27NOV26 520.00 C 24.00 24.00 22.34 22.31 -5.19 34 62 211 +61
27NOV26 530.00 C 19.56 19.56 19.56 19.30 -4.87 34 1 174 -1
27NOV26 540.00 C 17.63 17.65 17.24 16.63 -4.70 34 200 906 +175
27NOV26 550.00 C 17.42 17.42 17.42 14.28 -4.43 34 1 5,267 +1
27NOV26 560.00 C 0.00 0.00 0.00 12.22 -4.23 34 0 586 0
27NOV26 570.00 C 0.00 0.00 0.00 10.42 -4.07 33 0 40 0
27NOV26 580.00 C 10.24 10.24 10.24 8.86 -3.93 33 30 189 +30
27NOV26 590.00 C 9.00 9.00 9.00 7.51 -3.77 33 30 629 +30
27NOV26 600.00 C 8.70 8.70 8.70 6.35 -3.60 33 5 426 -5
27NOV26 610.00 C 0.00 0.00 0.00 5.35 -3.38 33 0 7 0
27NOV26 620.00 C 0.00 0.00 0.00 4.50 -3.13 33 0 42 0
27NOV26 630.00 C 0.00 0.00 0.00 3.77 -2.89 33 0 139 0
27NOV26 640.00 C 0.00 0.00 0.00 3.15 -2.67 33 0 50 0
27NOV26 650.00 C 0.00 0.00 0.00 2.63 -2.45 33 0 50 0
27NOV26 660.00 C 0.00 0.00 0.00 2.19 -2.25 33 0 92 0
27NOV26 670.00 C 4.03 4.03 4.03 1.82 -2.06 33 170 1,734 +170
27NOV26 680.00 C 0.00 0.00 0.00 1.51 -1.88 33 0 267 0
27NOV26 690.00 C 0.00 0.00 0.00 1.25 -1.71 33 0 380 0
27NOV26 700.00 C 0.00 0.00 0.00 1.03 -1.56 33 0 620 0
27NOV26 710.00 C 0.00 0.00 0.00 0.85 -1.42 33 0 49 0
27NOV26 720.00 C 0.00 0.00 0.00 0.70 -1.29 33 0 6 0
27NOV26 730.00 C 0.00 0.00 0.00 0.58 -1.17 34 0 10 0
27NOV26 740.00 C 0.00 0.00 0.00 0.47 -1.06 33 0 20 0
27NOV26 750.00 C 2.45 2.45 2.45 0.39 -0.96 34 5 15 +5
27NOV26 760.00 C 0.00 0.00 0.00 0.32 -0.87 34 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 0.26 -0.79 34 0 263 0
27NOV26 780.00 C 0.00 0.00 0.00 0.21 -0.71 33 0 233 0
27NOV26 790.00 C 0.00 0.00 0.00 0.17 -0.65 33 0 100 0
30DEC26 230.00 C 0.00 0.00 0.00 255.07 -10.82 72 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 250.37 -10.59 71 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 245.36 -10.38 69 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 240.33 -10.78 67 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 235.52 -10.79 66 0 95 0
30DEC26 255.00 C 0.00 0.00 0.00 230.63 -10.77 64 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 225.66 -10.91 62 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 220.46 -10.77 60 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 216.02 -10.87 60 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 211.57 -10.47 60 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 206.31 -10.78 57 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 201.48 -10.62 56 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 196.65 -10.33 55 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 191.87 -10.69 54 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 187.00 -10.66 53 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 177.42 -10.88 50 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 167.87 -10.97 48 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 158.41 -10.30 46 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 148.81 -11.25 44 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 139.22 -10.89 42 0 565 0
30DEC26 360.00 C 0.00 0.00 0.00 129.81 -11.20 40 0 434 0
30DEC26 370.00 C 0.00 0.00 0.00 120.62 -10.99 39 0 598 0
30DEC26 380.00 C 111.82 111.82 111.82 111.69 -11.29 37 1 619 -1
30DEC26 390.00 C 0.00 0.00 0.00 103.04 -10.80 36 0 340 0
30DEC26 400.00 C 90.04 90.04 90.04 94.71 -13.34 35 1 4,146 -1
30DEC26 410.00 C 0.00 0.00 0.00 86.74 -11.75 35 0 774 0
30DEC26 420.00 C 0.00 0.00 0.00 79.13 -12.77 34 0 1,140 0
30DEC26 430.00 C 0.00 0.00 0.00 69.83 -9.57 32 0 7,696 0
30DEC26 440.00 C 65.50 65.50 65.50 63.23 -11.29 32 1 1,403 -1
30DEC26 450.00 C 0.00 0.00 0.00 58.76 -10.76 33 0 12,170 0
30DEC26 460.00 C 52.95 52.95 52.95 52.82 -10.63 33 1 7,731 -1
30DEC26 470.00 C 0.00 0.00 0.00 47.30 -8.54 33 0 4,282 0
30DEC26 480.00 C 43.75 44.00 43.00 42.21 -8.09 33 36 13,091 +19
30DEC26 490.00 C 39.93 39.93 38.43 37.83 -7.30 33 70 4,293 -40
30DEC26 500.00 C 38.00 38.00 34.29 33.85 -6.65 33 101 12,417 -18
30DEC26 510.00 C 30.40 32.00 30.40 30.25 -6.09 33 73 8,483 -29
30DEC26 520.00 C 29.25 29.25 27.35 27.00 -5.76 33 57 7,923 +18
30DEC26 530.00 C 24.69 24.69 24.69 24.08 -5.07 33 20 3,795 0
30DEC26 540.00 C 22.20 22.20 21.27 21.47 -4.57 34 3 20,147 0
30DEC26 550.00 C 21.78 21.78 19.00 19.13 -4.08 34 79 28,267 +43
30DEC26 560.00 C 0.00 0.00 0.00 17.03 -3.74 34 0 5,738 0
30DEC26 570.00 C 16.77 16.77 15.16 15.16 -3.67 34 32 6,907 +2
30DEC26 580.00 C 13.58 14.33 13.43 13.43 -3.29 34 25 9,018 +11
30DEC26 590.00 C 12.73 12.73 12.27 12.04 -2.81 35 5 4,671 +1
30DEC26 600.00 C 12.05 12.05 10.70 10.73 -2.57 35 492 15,270 -86
30DEC26 610.00 C 10.90 10.90 9.60 9.56 -2.33 35 174 5,782 +75
30DEC26 620.00 C 9.50 9.50 9.06 8.53 -2.22 35 20 7,183 -1
30DEC26 630.00 C 8.03 8.13 7.83 7.62 -2.03 35 76 2,654 +52
30DEC26 640.00 C 7.50 7.50 7.50 6.81 -1.76 36 2 3,496 -1
30DEC26 650.00 C 6.80 6.80 6.80 6.09 -1.58 36 12 13,573 +12
30DEC26 660.00 C 6.31 6.37 6.00 5.45 -1.39 36 74 2,686 0
30DEC26 670.00 C 0.00 0.00 0.00 4.89 -1.21 36 0 1,173 0
30DEC26 680.00 C 0.00 0.00 0.00 4.38 -1.06 36 0 1,861 0
30DEC26 690.00 C 4.94 4.94 4.94 3.94 -0.92 37 46 803 0
30DEC26 700.00 C 4.50 4.50 4.40 3.54 -0.80 37 35 15,330 0
30DEC26 710.00 C 0.00 0.00 0.00 3.19 -0.69 37 0 788 0
30DEC26 720.00 C 0.00 0.00 0.00 2.88 -0.60 37 0 1,551 0
30DEC26 730.00 C 0.00 0.00 0.00 2.60 -0.51 38 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 2.35 -0.44 38 0 2,337 0
30DEC26 750.00 C 3.30 3.30 3.22 2.13 -0.37 38 35 14,198 +30
30DEC26 760.00 C 0.00 0.00 0.00 1.93 -0.32 38 0 2,635 0
30DEC26 770.00 C 3.00 3.00 2.67 1.76 -0.26 39 68 2,872 +4
30DEC26 780.00 C 2.94 2.94 2.94 1.60 -0.22 39 1 1,815 0
30DEC26 790.00 C 0.00 0.00 0.00 1.46 -0.18 39 0 747 0
30DEC26 800.00 C 2.50 2.50 2.50 1.33 -0.14 39 5 775 -5
30DEC26 810.00 C 0.00 0.00 0.00 1.22 -0.11 39 0 843 0
30DEC26 820.00 C 0.00 0.00 0.00 1.11 -0.09 40 0 835 0
30DEC26 830.00 C 2.20 2.20 2.20 1.02 -0.07 40 1 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.94 -0.05 40 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.84 -0.05 40 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.80 -0.01 41 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.73 -0.01 41 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.68 +0.01 41 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.63 +0.02 41 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.58 +0.02 42 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.54 +0.03 42 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.50 +0.03 42 0 215 0
30DEC26 930.00 C 0.00 0.00 0.00 0.47 +0.04 42 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.44 +0.05 42 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.41 +0.05 43 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.38 +0.05 43 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.36 +0.06 43 0 155 0
30DEC26 980.00 C 0.00 0.00 0.00 0.34 +0.06 43 0 77 0
30DEC26 990.00 C 0.00 0.00 0.00 0.32 +0.06 44 0 357 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.30 +0.06 44 0 3,500 0
30MAR27 230.00 C 0.00 0.00 0.00 257.68 -10.74 60 0 34,505 0
30MAR27 235.00 C 0.00 0.00 0.00 252.84 -10.83 59 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 248.04 -10.86 58 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 243.25 -10.37 57 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 238.45 -10.82 55 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 233.73 -10.30 55 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 228.89 -10.62 53 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 224.14 -10.75 52 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 219.39 -10.74 51 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 214.64 -10.84 50 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 209.91 -10.37 49 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 205.17 -10.26 49 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 200.44 -10.82 48 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 195.75 -10.13 47 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 190.80 -8.47 45 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 180.96 -11.61 43 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 171.24 -11.24 41 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 161.67 -12.16 39 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 152.29 -11.66 37 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 143.13 -14.82 36 0 12,482 0
30MAR27 360.00 C 0.00 0.00 0.00 134.23 -12.93 35 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 125.62 -12.64 34 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 117.32 -12.89 33 0 312 0
30MAR27 390.00 C 111.50 111.50 111.50 109.37 -13.15 33 23 252 -23
30MAR27 400.00 C 0.00 0.00 0.00 101.79 -10.20 33 0 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 94.57 -10.82 32 0 201 0
30MAR27 420.00 C 91.00 91.00 90.00 87.75 -9.70 32 30 18,264 +30
30MAR27 430.00 C 0.00 0.00 0.00 78.94 -9.52 30 0 1,349 0
30MAR27 440.00 C 0.00 0.00 0.00 73.07 -11.15 31 0 1,441 0
30MAR27 450.00 C 74.00 74.00 74.00 67.58 -11.60 31 5 1,570 -5
30MAR27 460.00 C 0.00 0.00 0.00 64.32 -7.65 33 0 1,577 0
30MAR27 470.00 C 60.94 62.00 60.53 59.40 -6.32 33 78 5,364 +42
30MAR27 480.00 C 54.90 54.90 54.90 54.83 -8.76 33 3 5,802 +1
30MAR27 490.00 C 50.55 50.55 50.55 50.35 -6.77 33 9 4,593 0
30MAR27 500.00 C 47.90 47.90 46.31 46.73 -6.00 33 3 6,406 +1
30MAR27 510.00 C 0.00 0.00 0.00 43.17 -4.96 33 0 1,894 0
30MAR27 520.00 C 0.00 0.00 0.00 38.96 -5.06 33 0 2,678 0
30MAR27 530.00 C 35.87 35.87 35.87 35.21 -5.32 33 30 6,102 0
30MAR27 540.00 C 33.10 33.10 33.10 32.17 -5.27 33 1 3,638 +1
30MAR27 550.00 C 32.92 32.92 29.80 29.73 -4.33 33 3 3,067 +1
30MAR27 560.00 C 0.00 0.00 0.00 27.54 -3.67 33 0 3,349 0
30MAR27 570.00 C 25.00 25.00 24.60 25.52 -3.09 34 3 1,644 +3
30MAR27 580.00 C 0.00 0.00 0.00 23.68 -2.54 34 0 1,245 0
30MAR27 590.00 C 0.00 0.00 0.00 21.99 -2.06 34 0 1,434 0
30MAR27 600.00 C 19.00 19.00 19.00 20.43 -1.54 35 1 4,620 0
30MAR27 610.00 C 0.00 0.00 0.00 19.01 -1.03 35 0 1,872 0
30MAR27 620.00 C 0.00 0.00 0.00 17.71 -0.53 35 0 2,571 0
30MAR27 630.00 C 0.00 0.00 0.00 16.51 -0.08 36 0 1,518 0
30MAR27 640.00 C 0.00 0.00 0.00 15.42 +0.34 36 0 1,131 0
30MAR27 650.00 C 12.65 12.65 12.20 14.41 +0.70 36 3 2,771 +3
30MAR27 660.00 C 0.00 0.00 0.00 13.48 +1.03 37 0 339 0
30MAR27 670.00 C 10.80 10.80 10.30 12.63 +1.33 37 2 2,445 0
30MAR27 680.00 C 10.25 10.25 10.25 11.85 +1.59 37 2 1,307 0
30MAR27 690.00 C 9.32 9.54 9.32 11.13 +1.82 37 90 798 +90
30MAR27 700.00 C 8.50 8.60 8.50 10.47 +2.02 38 3 9,261 0
30MAR27 710.00 C 0.00 0.00 0.00 9.86 +2.19 38 0 1,713 0
30MAR27 720.00 C 0.00 0.00 0.00 9.30 +2.35 38 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 8.78 +2.47 39 0 274 0
30MAR27 740.00 C 6.80 6.80 6.80 8.30 +2.58 39 1 385 -1
30MAR27 750.00 C 0.00 0.00 0.00 7.85 +2.66 39 0 350 0
30MAR27 760.00 C 0.00 0.00 0.00 7.44 +2.73 40 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 7.06 +2.79 40 0 370 0
30MAR27 780.00 C 0.00 0.00 0.00 6.71 +2.84 40 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 6.38 +2.87 40 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 6.08 +2.89 41 0 486 0
30MAR27 810.00 C 0.00 0.00 0.00 5.80 +2.91 41 0 128 0
30MAR27 820.00 C 0.00 0.00 0.00 5.54 +2.92 41 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 5.29 +2.91 42 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 5.07 +2.91 42 0 268 0
30MAR27 850.00 C 3.80 3.80 3.80 4.86 +2.90 42 35 1,703 -35
29JUN27 235.00 C 0.00 0.00 0.00 254.69 -10.87 55 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 249.95 -10.63 54 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 245.22 -10.33 53 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 240.51 -10.56 52 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 235.79 -10.58 51 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 231.09 -10.77 51 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 226.38 -10.88 50 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 221.71 -10.75 49 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 217.00 -10.86 48 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 212.32 -10.86 47 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 207.75 -10.69 46 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 203.13 -10.66 45 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 198.51 -10.80 45 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 193.94 -10.60 44 0 557 0
29JUN27 310.00 C 0.00 0.00 0.00 184.91 -10.67 43 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 175.97 -9.98 42 0 250 0
29JUN27 330.00 C 0.00 0.00 0.00 166.01 -11.52 39 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 157.42 -11.36 38 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 149.15 -8.80 38 0 243 0
29JUN27 360.00 C 0.00 0.00 0.00 140.85 -11.04 37 0 171 0
29JUN27 370.00 C 0.00 0.00 0.00 132.95 -5.31 36 0 152 0
29JUN27 380.00 C 0.00 0.00 0.00 125.14 -10.67 36 0 245 0
29JUN27 390.00 C 0.00 0.00 0.00 117.56 -10.69 35 0 95 0
29JUN27 400.00 C 0.00 0.00 0.00 110.47 -8.38 35 0 347 0
29JUN27 410.00 C 106.00 106.00 106.00 103.48 -11.32 35 1 46 +1
29JUN27 420.00 C 94.05 94.05 94.05 97.61 -3.94 35 6 5,239 -6
29JUN27 430.00 C 0.00 0.00 0.00 88.57 -11.25 33 0 165 0
29JUN27 440.00 C 0.00 0.00 0.00 82.47 -9.77 32 0 3,688 0
29JUN27 450.00 C 80.30 80.30 80.30 76.72 -8.35 32 5 193 0
29JUN27 460.00 C 0.00 0.00 0.00 73.44 -4.34 33 0 4,303 0
29JUN27 470.00 C 69.60 69.60 69.60 67.94 -9.17 33 1 156 +1
29JUN27 480.00 C 64.60 64.60 64.60 62.90 -7.74 33 10 812 +10
29JUN27 490.00 C 0.00 0.00 0.00 58.13 -7.71 33 0 185 0
29JUN27 500.00 C 55.72 55.72 55.72 53.72 -7.93 33 3 3,414 0
29JUN27 510.00 C 0.00 0.00 0.00 49.79 -7.32 32 0 666 0
29JUN27 520.00 C 0.00 0.00 0.00 46.12 -7.07 32 0 318 0
29JUN27 530.00 C 0.00 0.00 0.00 42.49 -7.00 32 0 2,082 0
29JUN27 540.00 C 0.00 0.00 0.00 39.22 -6.71 32 0 353 0
29JUN27 550.00 C 38.33 38.52 38.33 36.29 -6.04 32 20 1,104 0
29JUN27 560.00 C 0.00 0.00 0.00 33.38 -6.00 32 0 311 0
29JUN27 570.00 C 0.00 0.00 0.00 30.60 -5.89 32 0 757 0
29JUN27 580.00 C 30.50 30.50 30.50 28.31 -5.30 32 3 311 +3
29JUN27 590.00 C 0.00 0.00 0.00 26.06 -4.97 32 0 534 0
29JUN27 600.00 C 27.46 27.46 26.30 23.81 -4.98 32 61 1,555 -11
29JUN27 610.00 C 0.00 0.00 0.00 21.89 -4.66 32 0 922 0
29JUN27 620.00 C 22.90 22.90 22.90 20.19 -4.12 32 20 542 0
29JUN27 630.00 C 0.00 0.00 0.00 18.50 -4.00 32 0 1,241 0
29JUN27 640.00 C 0.00 0.00 0.00 16.80 -4.02 32 0 669 0
29JUN27 650.00 C 0.00 0.00 0.00 15.49 -3.65 32 0 388 0
29JUN27 660.00 C 17.33 17.33 17.33 14.25 -3.21 32 1 381 +1
29JUN27 670.00 C 17.20 17.20 16.70 13.02 -3.14 32 2 3,288 +1
29JUN27 680.00 C 0.00 0.00 0.00 11.85 -3.09 32 0 30 0
29JUN27 690.00 C 14.02 14.35 14.02 11.13 -2.59 32 18 63 +18
29JUN27 700.00 C 0.00 0.00 0.00 10.47 -2.03 32 0 96 0
29JUN27 710.00 C 13.05 13.05 13.05 9.86 -1.64 33 3 6 +3
29JUN27 720.00 C 13.50 13.50 13.50 9.30 -1.34 33 1 10 +1
29JUN27 730.00 C 0.00 0.00 0.00 8.78 -1.00 33 0 4 0
29JUN27 740.00 C 10.40 10.40 10.40 8.30 -0.63 34 1 3 +1
29JUN27 750.00 C 0.00 0.00 0.00 7.85 -0.26 34 0 11 0
29JUN27 760.00 C 0.00 0.00 0.00 7.44 -0.08 34 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 7.06 +0.12 34 0 48 0
29JUN27 780.00 C 8.51 8.51 8.51 6.71 +0.36 34 10 15 +10
29JUN27 790.00 C 0.00 0.00 0.00 6.38 +0.61 35 0 0 0
TOTAL CALL 29,775 1,265,527 +5,387
07AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 218 0 78 0
07AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 209 0 56 0
07AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 201 0 53 0
07AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 193 0 55 0
07AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
07AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
07AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 161 0 150 0
07AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 153 0 21 0
07AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 146 0 261 0
07AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 138 0 294 0
07AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 123 0 232 0
07AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 115 0 50 0
07AUG26 405.00 P 0.00 0.00 0.00 0.01 0.00 108 0 294 0
07AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 101 0 532 0
07AUG26 415.00 P 0.01 0.01 0.01 0.01 0.00 93 32 162 +32
07AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,086 0
07AUG26 425.00 P 0.00 0.00 0.00 0.01 0.00 79 0 354 0
07AUG26 430.00 P 0.01 0.01 0.01 0.01 0.00 72 40 459 +30
07AUG26 435.00 P 0.07 0.07 0.07 0.01 -0.01 65 3 200 0
07AUG26 440.00 P 0.01 0.01 0.01 0.01 -0.03 58 2 776 0
07AUG26 445.00 P 0.00 0.00 0.00 0.01 -0.05 51 0 926 0
07AUG26 450.00 P 0.00 0.00 0.00 0.03 -0.07 49 0 1,348 0
07AUG26 455.00 P 0.18 0.20 0.11 0.08 -0.09 47 40 447 +10
07AUG26 460.00 P 0.34 0.40 0.17 0.19 -0.09 45 126 1,289 +1
07AUG26 465.00 P 0.34 0.70 0.32 0.49 +0.03 44 143 717 -18
07AUG26 470.00 P 1.00 1.68 0.66 1.12 +0.36 42 648 1,642 +113
07AUG26 475.00 P 1.40 3.00 1.20 2.31 +1.08 41 648 392 +133
07AUG26 480.00 P 3.00 5.21 1.99 4.34 +2.37 39 2,598 1,197 -27
07AUG26 485.00 P 4.00 8.10 3.80 7.60 +4.51 40 526 1,158 -91
07AUG26 490.00 P 7.30 12.00 6.52 11.53 +6.63 40 301 897 -62
07AUG26 495.00 P 8.00 13.76 8.00 16.45 +8.76 50 34 203 -24
07AUG26 500.00 P 13.18 19.00 13.18 21.37 +10.48 59 35 440 +10
07AUG26 505.00 P 0.00 0.00 0.00 25.94 +10.79 53 0 400 0
07AUG26 510.00 P 0.00 0.00 0.00 30.87 +11.58 56 0 91 0
07AUG26 515.00 P 30.53 35.00 30.53 35.83 +11.58 58 4 0 0
07AUG26 520.00 P 0.00 0.00 0.00 40.81 +12.58 60 0 1 -20
07AUG26 525.00 P 0.00 0.00 0.00 45.80 +11.77 0 0 0 0
07AUG26 530.00 P 0.00 0.00 0.00 50.80 +12.18 0 0 0 0
07AUG26 535.00 P 0.00 0.00 0.00 55.80 +11.65 0 0 0 0
07AUG26 540.00 P 0.00 0.00 0.00 60.80 +12.44 0 0 0 0
07AUG26 545.00 P 0.00 0.00 0.00 65.80 +12.93 0 0 0 0
07AUG26 550.00 P 0.00 0.00 0.00 70.80 +11.67 0 0 0 0
07AUG26 555.00 P 0.00 0.00 0.00 75.80 +12.51 0 0 0 0
07AUG26 560.00 P 0.00 0.00 0.00 80.80 +12.27 0 0 0 0
07AUG26 565.00 P 0.00 0.00 0.00 85.80 +13.00 0 0 0 0
07AUG26 570.00 P 0.00 0.00 0.00 90.80 +11.23 0 0 0 0
07AUG26 575.00 P 0.00 0.00 0.00 95.80 +12.32 0 0 0 0
07AUG26 580.00 P 0.00 0.00 0.00 100.80 +12.86 0 0 0 0
07AUG26 585.00 P 0.00 0.00 0.00 105.80 +12.84 0 0 0 0
07AUG26 590.00 P 0.00 0.00 0.00 110.80 +12.34 0 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
14AUG26 405.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 31 0
14AUG26 415.00 P 0.00 0.00 0.00 0.06 +0.04 39 0 164 0
14AUG26 420.00 P 0.47 0.47 0.47 0.11 +0.08 39 5 318 +5
14AUG26 425.00 P 0.52 0.53 0.52 0.20 +0.14 40 35 64 +35
14AUG26 430.00 P 0.80 0.80 0.67 0.34 +0.24 39 30 294 +30
14AUG26 435.00 P 1.05 1.08 0.90 0.57 +0.38 40 231 391 +231
14AUG26 440.00 P 1.01 1.33 1.01 0.90 +0.56 40 274 254 +230
14AUG26 445.00 P 1.29 1.93 1.29 1.39 +0.83 40 62 93 +47
14AUG26 450.00 P 1.81 2.60 1.81 2.06 +1.15 40 290 1,209 -25
14AUG26 455.00 P 3.12 3.42 2.41 2.96 +1.56 40 195 226 +20
14AUG26 460.00 P 3.45 4.60 3.45 3.88 +1.80 39 134 541 +31
14AUG26 465.00 P 3.54 5.80 3.54 5.35 +2.36 39 128 843 +29
14AUG26 470.00 P 5.00 7.50 5.00 7.07 +2.92 39 1,016 933 +341
14AUG26 475.00 P 7.00 9.10 7.00 8.97 +3.38 39 103 608 +19
14AUG26 480.00 P 9.50 12.20 8.54 11.40 +4.08 39 1,629 1,402 +860
14AUG26 485.00 P 10.70 14.65 10.70 14.12 +4.72 39 90 397 +51
14AUG26 490.00 P 13.50 17.30 13.50 17.31 +5.81 39 113 483 -12
14AUG26 495.00 P 20.10 20.10 20.10 21.23 +6.80 41 13 197 +13
14AUG26 500.00 P 21.22 23.73 21.22 24.44 +7.00 39 207 297 +176
14AUG26 505.00 P 24.97 24.97 24.97 28.32 +7.74 38 30 261 +30
14AUG26 510.00 P 0.00 0.00 0.00 32.42 +8.21 37 0 100 0
14AUG26 515.00 P 0.00 0.00 0.00 36.68 +7.98 36 0 5 0
14AUG26 520.00 P 0.00 0.00 0.00 42.21 +9.87 43 0 0 0
14AUG26 525.00 P 0.00 0.00 0.00 46.92 +9.83 45 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 51.63 +11.26 45 0 0 0
14AUG26 535.00 P 0.00 0.00 0.00 56.39 +11.24 46 0 0 0
14AUG26 540.00 P 0.00 0.00 0.00 61.22 +11.78 46 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 66.09 +12.02 47 0 0 0
14AUG26 550.00 P 0.00 0.00 0.00 70.99 +11.86 47 0 0 0
14AUG26 555.00 P 0.00 0.00 0.00 75.92 +12.37 48 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 80.87 +12.34 48 0 0 0
14AUG26 565.00 P 0.00 0.00 0.00 85.84 +12.62 49 0 0 0
14AUG26 570.00 P 0.00 0.00 0.00 90.82 +11.25 50 0 0 0
14AUG26 575.00 P 0.00 0.00 0.00 95.80 +12.32 0 0 0 0
14AUG26 580.00 P 0.00 0.00 0.00 100.80 +12.85 0 0 0 0
14AUG26 585.00 P 0.00 0.00 0.00 105.80 +12.06 0 0 0 0
14AUG26 590.00 P 0.00 0.00 0.00 110.80 +12.03 0 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 89 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 79 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 70 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,694 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 1,906 0
28AUG26 360.00 P 0.33 0.33 0.28 0.05 +0.03 43 33 2,575 +17
28AUG26 370.00 P 0.37 0.37 0.37 0.09 +0.04 42 2 1,758 0
28AUG26 380.00 P 0.48 0.48 0.46 0.18 +0.08 42 69 2,168 +3
28AUG26 390.00 P 0.70 0.70 0.70 0.34 +0.16 41 5 7,305 -3
28AUG26 400.00 P 0.93 1.03 0.90 0.61 +0.26 41 922 15,969 +210
28AUG26 410.00 P 1.30 1.50 1.25 1.07 +0.45 40 491 7,529 -162
28AUG26 420.00 P 1.99 2.13 1.78 1.78 +0.69 40 775 10,519 -421
28AUG26 430.00 P 2.47 3.05 2.47 2.86 +1.04 39 670 10,776 -297
28AUG26 440.00 P 3.53 4.44 3.53 4.20 +1.30 38 1,804 11,721 -1,589
28AUG26 450.00 P 5.30 6.48 4.93 6.16 +1.72 37 1,593 8,145 -553
28AUG26 460.00 P 7.00 9.20 7.00 8.84 +2.44 36 683 11,575 +139
28AUG26 470.00 P 10.50 12.72 10.04 12.28 +3.28 36 615 11,754 +39
28AUG26 480.00 P 13.20 17.31 13.20 16.81 +4.23 35 573 3,897 -179
28AUG26 490.00 P 21.22 23.20 19.95 22.15 +5.26 35 166 3,612 +65
28AUG26 500.00 P 26.02 28.70 26.02 28.75 +6.45 35 162 4,892 +124
28AUG26 510.00 P 34.20 36.30 34.00 35.62 +6.64 33 7 792 +3
28AUG26 520.00 P 0.00 0.00 0.00 43.76 +7.69 33 0 653 0
28AUG26 530.00 P 53.98 53.98 53.98 52.26 +7.26 32 3 430 0
28AUG26 540.00 P 0.00 0.00 0.00 61.86 +9.52 34 0 791 0
28AUG26 550.00 P 0.00 0.00 0.00 71.59 +9.07 36 0 962 0
28AUG26 560.00 P 0.00 0.00 0.00 81.17 +11.43 36 0 1,009 0
28AUG26 570.00 P 0.00 0.00 0.00 90.93 +11.36 37 0 2,537 0
28AUG26 580.00 P 0.00 0.00 0.00 100.82 +12.27 37 0 1,371 0
28AUG26 590.00 P 104.73 106.00 104.73 110.80 +9.61 0 32 3,705 +2
28AUG26 600.00 P 0.00 0.00 0.00 120.80 +10.43 0 0 444 0
28AUG26 610.00 P 0.00 0.00 0.00 130.80 +11.09 0 0 238 0
28AUG26 620.00 P 0.00 0.00 0.00 140.80 +11.88 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 150.80 +12.23 0 0 0 0
28AUG26 640.00 P 160.10 160.30 159.70 160.80 +12.46 0 250 250 +250
28AUG26 650.00 P 0.00 0.00 0.00 170.80 +12.71 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 180.80 +12.84 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 190.80 +12.59 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 200.80 +12.16 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 210.80 +12.18 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 220.80 +8.50 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 230.80 +13.00 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 240.80 +12.38 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 250.80 +11.74 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 260.80 +11.97 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 270.80 +12.49 0 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 280.80 +12.57 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 290.80 +11.52 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 300.80 +12.24 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 310.80 +12.75 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 202 0
29SEP26 320.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 389 0
29SEP26 330.00 P 0.00 0.00 0.00 0.08 +0.04 37 0 1,069 0
29SEP26 340.00 P 0.00 0.00 0.00 0.14 +0.07 37 0 647 0
29SEP26 350.00 P 0.00 0.00 0.00 0.26 +0.13 37 0 2,119 0
29SEP26 360.00 P 1.10 1.14 1.10 0.44 +0.20 37 29 5,023 +29
29SEP26 370.00 P 1.36 1.36 1.36 0.73 +0.31 36 2 4,486 +2
29SEP26 380.00 P 1.75 1.81 1.75 1.16 +0.46 36 3 6,646 +2
29SEP26 390.00 P 0.00 0.00 0.00 1.79 +0.67 36 0 7,302 0
29SEP26 400.00 P 2.91 3.03 2.78 2.66 +0.93 36 692 16,044 +97
29SEP26 410.00 P 3.65 4.05 3.65 3.82 +1.24 36 95 13,036 +43
29SEP26 420.00 P 5.04 5.25 4.74 5.24 +1.53 35 664 8,938 +466
29SEP26 430.00 P 6.35 7.20 6.20 6.96 +1.78 35 274 15,718 -66
29SEP26 440.00 P 8.57 9.43 8.14 9.19 +2.07 34 377 23,004 -232
29SEP26 450.00 P 10.00 12.10 10.00 12.07 +2.62 34 605 17,130 +66
29SEP26 460.00 P 12.90 15.68 12.90 15.48 +3.22 34 394 17,194 -101
29SEP26 470.00 P 16.94 19.55 16.94 19.45 +3.88 33 109 8,620 -62
29SEP26 480.00 P 22.60 24.57 21.80 24.06 +4.51 33 1,174 11,951 +640
29SEP26 490.00 P 26.51 29.92 26.51 29.43 +5.15 33 132 8,722 +31
29SEP26 500.00 P 33.00 36.07 33.00 36.01 +6.43 33 272 18,026 +232
29SEP26 510.00 P 39.80 42.77 39.80 42.03 +6.23 32 3 7,376 +2
29SEP26 520.00 P 47.27 47.27 47.15 49.42 +7.35 32 33 7,788 -30
29SEP26 530.00 P 52.50 57.30 52.50 56.58 +6.53 31 7 3,279 -1
29SEP26 540.00 P 0.00 0.00 0.00 66.57 +8.64 35 0 11,168 0
29SEP26 550.00 P 0.00 0.00 0.00 74.06 +9.04 32 0 7,107 0
29SEP26 560.00 P 79.74 79.74 79.74 83.16 +9.76 33 2 7,279 0
29SEP26 570.00 P 0.00 0.00 0.00 92.88 +9.70 35 0 4,469 0
29SEP26 580.00 P 99.78 100.67 99.78 102.36 +10.14 36 250 3,662 -64
29SEP26 590.00 P 0.00 0.00 0.00 111.77 +10.58 36 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 121.26 +8.50 35 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 131.01 +8.48 35 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 140.87 +9.87 35 0 1,952 0
29SEP26 630.00 P 0.00 0.00 0.00 150.80 +11.40 0 0 3,235 0
29SEP26 640.00 P 0.00 0.00 0.00 160.80 +11.76 0 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 170.80 +12.71 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 180.80 +10.78 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 190.80 +12.55 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 200.80 +12.16 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 210.80 +12.18 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 220.80 +8.50 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 230.80 +12.64 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 240.80 +12.38 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 250.80 +11.74 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 260.80 +11.97 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 270.80 +12.16 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 280.80 +12.06 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 290.80 +11.52 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 300.80 +12.24 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 310.80 +12.65 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 320.80 +12.47 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 330.80 +12.01 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 340.80 +12.65 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 350.80 +12.68 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 360.80 +12.65 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 370.80 +12.57 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 380.80 +12.65 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 390.80 +12.11 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 400.80 +12.51 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 410.80 +12.16 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 420.80 +12.09 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 430.80 +12.05 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 440.80 +12.66 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 450.80 +12.54 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 460.80 +12.66 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 470.80 +12.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 480.80 +12.66 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 490.80 +12.66 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 500.80 +12.33 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 510.80 +12.33 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 520.80 +12.08 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.08 +0.06 43 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.10 +0.07 43 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.13 +0.09 43 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.16 +0.11 42 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.20 +0.13 42 0 8 0
29OCT26 300.00 P 0.80 0.80 0.78 0.25 +0.16 42 40 244 0
29OCT26 310.00 P 0.00 0.00 0.00 0.37 +0.22 41 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.54 +0.30 41 0 52 0
29OCT26 330.00 P 1.23 1.23 1.23 0.78 +0.42 40 1 70 +1
29OCT26 340.00 P 0.00 0.00 0.00 1.08 +0.53 40 0 78 0
29OCT26 350.00 P 0.00 0.00 0.00 1.51 +0.68 39 0 505 0
29OCT26 360.00 P 2.05 2.05 2.05 2.07 +0.86 39 3 369 0
29OCT26 370.00 P 0.00 0.00 0.00 2.63 +0.95 38 0 606 0
29OCT26 380.00 P 0.00 0.00 0.00 3.44 +1.08 37 0 1,413 0
29OCT26 390.00 P 3.64 3.98 3.64 4.47 +1.24 37 18 1,172 +10
29OCT26 400.00 P 5.00 5.15 5.00 5.69 +1.42 36 63 1,771 +1
29OCT26 410.00 P 6.50 6.50 6.20 7.30 +1.83 36 7 3,758 0
29OCT26 420.00 P 7.50 8.21 7.50 9.12 +2.22 35 67 4,409 -40
29OCT26 430.00 P 9.71 10.50 9.71 11.29 +2.58 35 62 4,241 +28
29OCT26 440.00 P 12.92 12.95 12.20 13.91 +2.90 34 115 3,919 0
29OCT26 450.00 P 14.44 16.03 14.44 16.81 +3.16 34 39 1,762 +4
29OCT26 460.00 P 18.80 19.80 18.80 20.27 +3.68 33 31 5,655 0
29OCT26 470.00 P 23.50 24.12 22.50 24.18 +3.98 32 114 3,954 +28
29OCT26 480.00 P 27.50 29.00 27.37 28.75 +4.57 32 417 3,429 +16
29OCT26 490.00 P 32.12 34.37 32.11 34.10 +4.91 32 170 2,492 +21
29OCT26 500.00 P 37.02 39.70 37.02 39.86 +5.28 32 231 3,136 +170
29OCT26 510.00 P 43.23 43.23 43.14 46.89 +6.36 32 90 2,813 +90
29OCT26 520.00 P 0.00 0.00 0.00 53.96 +6.64 32 3 565 0
29OCT26 530.00 P 0.00 0.00 0.00 62.04 +8.18 33 0 108 0
29OCT26 540.00 P 0.00 0.00 0.00 69.89 +9.00 33 0 440 0
29OCT26 550.00 P 0.00 0.00 0.00 78.00 +11.69 34 0 124 0
29OCT26 560.00 P 84.59 86.25 84.07 86.25 +10.03 33 124 286 +18
29OCT26 570.00 P 0.00 0.00 0.00 92.88 +7.03 29 0 10 0
29OCT26 580.00 P 100.00 100.00 100.00 104.21 +11.99 34 1 41 +1
29OCT26 590.00 P 0.00 0.00 0.00 113.30 +10.11 34 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 122.48 +9.72 34 0 150 0
29OCT26 610.00 P 0.00 0.00 0.00 131.78 +9.25 34 0 360 0
29OCT26 620.00 P 0.00 0.00 0.00 141.24 +10.24 33 0 91 0
29OCT26 630.00 P 0.00 0.00 0.00 151.18 +11.19 35 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 160.98 +11.57 35 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 170.85 +11.95 35 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 180.80 +10.78 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 190.80 +12.22 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 200.80 +12.16 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 210.80 +11.71 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 220.80 +8.50 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 230.80 +12.32 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 240.80 +12.38 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 250.80 +11.74 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 260.80 +11.97 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 270.80 +12.16 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 280.80 +12.06 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 290.80 +11.52 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 300.80 +12.24 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 310.80 +12.31 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 320.80 +12.47 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.08 +0.05 37 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.10 +0.06 37 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.13 +0.08 37 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.16 +0.09 37 0 10 0
27NOV26 295.00 P 0.00 0.00 0.00 0.20 +0.12 36 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.25 +0.14 36 0 10 0
27NOV26 310.00 P 1.30 1.30 1.30 0.37 +0.19 36 1 11 +1
27NOV26 320.00 P 0.00 0.00 0.00 0.54 +0.24 35 0 20 0
27NOV26 330.00 P 0.00 0.00 0.00 0.78 +0.29 35 0 1 0
27NOV26 340.00 P 0.00 0.00 0.00 1.08 +0.32 34 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 1.51 +0.40 34 0 4 0
27NOV26 360.00 P 3.18 3.18 3.18 2.07 +0.47 34 1 1 +1
27NOV26 370.00 P 0.00 0.00 0.00 2.86 +0.57 34 0 274 0
27NOV26 380.00 P 0.00 0.00 0.00 3.92 +0.77 34 0 2 0
27NOV26 390.00 P 6.04 6.18 5.65 5.31 +1.11 34 486 663 +484
27NOV26 400.00 P 7.33 7.59 7.33 6.95 +1.33 34 9 135 +9
27NOV26 410.00 P 8.74 9.20 8.74 8.94 +1.67 34 3 72 +1
27NOV26 420.00 P 9.97 11.16 9.97 11.31 +2.05 34 4 71 +1
27NOV26 430.00 P 13.33 13.33 13.33 13.61 +1.92 33 1 145 0
27NOV26 440.00 P 16.80 16.80 16.00 16.58 +2.25 33 60 75 -1
27NOV26 450.00 P 17.50 20.16 17.50 20.16 +2.86 33 103 293 +58
27NOV26 460.00 P 23.28 24.09 23.28 24.09 +3.43 33 2 245 +1
27NOV26 470.00 P 28.54 28.54 28.54 28.54 +4.06 32 1 1,148 0
27NOV26 480.00 P 33.29 33.38 31.47 33.38 +4.49 32 61 470 +28
27NOV26 490.00 P 36.37 38.81 36.37 38.81 +5.06 32 338 458 +248
27NOV26 500.00 P 43.23 43.23 43.23 44.65 +5.54 32 3 121 0
27NOV26 510.00 P 47.83 51.24 47.83 51.21 +6.15 32 240 360 +240
27NOV26 520.00 P 55.50 55.50 55.50 57.87 +6.54 32 3 681 0
27NOV26 530.00 P 0.00 0.00 0.00 65.12 +6.86 33 0 35 0
27NOV26 540.00 P 0.00 0.00 0.00 73.05 +8.11 33 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 80.84 +7.62 33 0 15 0
27NOV26 560.00 P 0.00 0.00 0.00 88.88 +8.47 33 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 94.34 +6.38 29 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 106.37 +9.45 34 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 115.51 +10.04 35 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 124.07 +9.65 34 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 133.22 +10.18 34 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 142.37 +10.36 34 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 151.68 +10.07 33 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 161.09 +10.69 32 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 171.04 +10.97 33 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 180.89 +10.87 33 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 190.80 +12.01 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 200.80 +12.16 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 210.80 +11.71 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 220.80 +8.50 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 230.80 +12.32 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 240.80 +12.38 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 250.80 +11.74 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 260.80 +11.97 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 270.80 +12.16 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 280.80 +12.06 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 290.80 +11.52 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 300.80 +12.24 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 310.80 +12.31 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,395 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 229 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 99 0
30DEC26 250.00 P 0.81 0.81 0.81 0.02 -0.02 34 30 292 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 235 0
30DEC26 260.00 P 0.92 0.92 0.92 0.04 -0.02 34 30 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 85 0
30DEC26 275.00 P 0.00 0.00 0.00 0.08 -0.05 33 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.10 -0.07 33 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 0.13 -0.08 32 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.16 -0.11 32 0 106 0
30DEC26 295.00 P 1.34 1.34 1.34 0.20 -0.12 32 10 72 +10
30DEC26 300.00 P 0.00 0.00 0.00 0.25 -0.15 32 0 212 0
30DEC26 310.00 P 0.00 0.00 0.00 0.38 -0.22 32 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.59 -0.29 32 0 1,061 0
30DEC26 330.00 P 2.80 2.80 2.80 0.91 -0.32 32 10 1,135 0
30DEC26 340.00 P 0.00 0.00 0.00 1.37 -0.34 32 0 813 0
30DEC26 350.00 P 0.00 0.00 0.00 1.96 -0.38 32 0 7,958 0
30DEC26 360.00 P 0.00 0.00 0.00 2.70 -0.36 32 0 2,187 0
30DEC26 370.00 P 0.00 0.00 0.00 3.75 -0.33 32 0 2,320 0
30DEC26 380.00 P 0.00 0.00 0.00 5.01 -0.21 32 0 2,414 0
30DEC26 390.00 P 0.00 0.00 0.00 6.50 -0.16 32 0 2,457 0
30DEC26 400.00 P 9.00 9.74 9.00 8.45 +0.10 32 6 11,877 +1
30DEC26 410.00 P 11.81 11.83 11.55 10.64 +0.44 32 195 9,321 +194
30DEC26 420.00 P 14.00 14.28 13.50 13.27 +1.08 32 48 10,117 -1
30DEC26 430.00 P 16.70 16.70 16.70 16.31 +1.66 32 4 22,002 0
30DEC26 440.00 P 19.25 19.90 19.00 19.65 +2.30 32 45 7,252 0
30DEC26 450.00 P 22.00 23.34 21.80 23.25 +2.69 32 39 15,107 +2
30DEC26 460.00 P 26.20 27.60 26.20 27.26 +3.11 32 9 9,996 -6
30DEC26 470.00 P 32.45 32.45 32.45 32.45 +4.27 32 2 7,976 +2
30DEC26 480.00 P 36.88 37.00 36.88 35.50 +3.03 31 3 7,016 +2
30DEC26 490.00 P 41.59 41.85 41.52 42.45 +5.08 32 52 4,453 +12
30DEC26 500.00 P 48.90 48.90 46.00 46.98 +4.27 31 27 19,518 +1
30DEC26 510.00 P 0.00 0.00 0.00 53.43 +4.71 31 0 7,271 0
30DEC26 520.00 P 0.00 0.00 0.00 59.94 +5.00 31 0 5,026 0
30DEC26 530.00 P 65.00 65.00 65.00 68.38 +6.88 32 6 5,505 +6
30DEC26 540.00 P 73.37 74.59 72.33 75.82 +7.37 32 140 2,283 +70
30DEC26 550.00 P 79.85 79.85 79.85 84.32 +8.11 33 1 11,401 -1
30DEC26 560.00 P 0.00 0.00 0.00 89.60 +8.17 31 0 4,658 0
30DEC26 570.00 P 0.00 0.00 0.00 97.50 +4.24 30 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 109.00 +9.65 34 0 6,422 0
30DEC26 590.00 P 0.00 0.00 0.00 117.14 +7.20 33 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 128.98 +12.75 37 0 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 134.81 +9.87 34 0 4,793 0
30DEC26 620.00 P 0.00 0.00 0.00 143.86 +9.95 34 0 1,907 0
30DEC26 630.00 P 0.00 0.00 0.00 152.95 +10.18 33 0 2,677 0
30DEC26 640.00 P 0.00 0.00 0.00 162.18 +10.37 33 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 172.69 +9.66 36 0 2,400 0
30DEC26 660.00 P 177.85 177.85 177.85 181.01 +9.86 32 30 3,432 +30
30DEC26 670.00 P 0.00 0.00 0.00 191.03 +11.71 33 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 201.54 +12.65 36 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 211.29 +12.20 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 221.09 +8.79 37 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 230.96 +11.86 37 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 240.87 +12.45 37 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 250.80 +11.74 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 260.80 +11.97 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 270.80 +12.12 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 280.80 +12.06 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 290.80 +11.52 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 300.80 +12.24 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 310.80 +12.31 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 320.80 +12.47 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 330.80 +12.01 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 340.80 +12.60 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 350.80 +12.34 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 360.80 +12.65 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 370.80 +12.17 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 380.80 +12.17 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 390.80 +12.11 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 400.80 +12.51 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 410.80 +12.16 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 420.80 +12.09 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 430.80 +12.05 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 440.80 +12.32 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 450.80 +12.54 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 460.80 +12.66 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 470.80 +12.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 480.80 +12.66 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 490.80 +12.66 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 500.80 +12.33 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 510.80 +12.33 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 520.80 +12.08 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 35,245 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 -0.06 27 0 181 0
30MAR27 240.00 P 0.00 0.00 0.00 0.01 -0.08 27 0 131 0
30MAR27 245.00 P 0.00 0.00 0.00 0.01 -0.11 26 0 60 0
30MAR27 250.00 P 1.60 1.60 1.60 0.02 -0.13 27 8 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.03 -0.16 27 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.04 -0.21 27 0 53 0
30MAR27 265.00 P 0.00 0.00 0.00 0.05 -0.26 26 0 180 0
30MAR27 270.00 P 0.00 0.00 0.00 0.07 -0.30 26 0 56 0
30MAR27 275.00 P 0.00 0.00 0.00 0.10 -0.37 27 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.14 -0.43 27 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 0.18 -0.49 27 0 6 0
30MAR27 290.00 P 0.00 0.00 0.00 0.25 -0.57 27 0 14 0
30MAR27 295.00 P 0.00 0.00 0.00 0.32 -0.66 27 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 0.43 -0.71 27 0 587 0
30MAR27 310.00 P 0.00 0.00 0.00 0.69 -0.91 27 0 127 0
30MAR27 320.00 P 0.00 0.00 0.00 1.07 -1.04 28 0 468 0
30MAR27 330.00 P 0.00 0.00 0.00 1.62 -1.24 28 0 1,203 0
30MAR27 340.00 P 0.00 0.00 0.00 2.38 -1.30 28 0 2,881 0
30MAR27 350.00 P 0.00 0.00 0.00 3.33 -1.43 29 0 11,718 0
30MAR27 360.00 P 0.00 0.00 0.00 4.52 -1.45 29 0 6,440 0
30MAR27 370.00 P 9.16 9.25 9.13 6.10 -1.36 29 110 3,210 +110
30MAR27 380.00 P 11.00 11.00 10.78 7.90 -1.24 29 205 2,758 0
30MAR27 390.00 P 12.90 12.90 12.68 10.12 -1.03 30 90 2,887 0
30MAR27 400.00 P 14.77 15.25 14.53 12.70 -0.62 30 157 21,403 -50
30MAR27 410.00 P 17.14 17.14 17.14 15.60 -0.02 30 55 24,682 0
30MAR27 420.00 P 19.82 20.58 19.82 19.00 +0.80 31 45 14,315 -38
30MAR27 430.00 P 0.00 0.00 0.00 22.67 +1.71 31 0 5,721 0
30MAR27 440.00 P 27.08 27.08 27.08 26.88 +2.72 31 1 4,816 0
30MAR27 450.00 P 0.00 0.00 0.00 31.17 +3.46 31 0 4,957 0
30MAR27 460.00 P 0.00 0.00 0.00 35.27 +3.64 31 0 3,150 0
30MAR27 470.00 P 0.00 0.00 0.00 40.13 +4.23 31 0 5,620 0
30MAR27 480.00 P 0.00 0.00 0.00 44.39 +3.87 31 0 5,539 0
30MAR27 490.00 P 0.00 0.00 0.00 50.61 +5.09 31 0 4,999 0
30MAR27 500.00 P 0.00 0.00 0.00 56.15 +5.29 31 0 6,827 0
30MAR27 510.00 P 61.06 62.14 61.06 62.47 +5.86 31 2 4,832 0
30MAR27 520.00 P 0.00 0.00 0.00 69.13 +6.49 31 0 2,719 0
30MAR27 530.00 P 72.10 75.19 72.10 75.86 +6.79 32 210 1,582 +210
30MAR27 540.00 P 0.00 0.00 0.00 82.99 +7.19 32 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 90.37 +7.78 32 0 1,241 0
30MAR27 560.00 P 95.00 95.00 95.00 97.81 +8.05 32 1 2,550 +1
30MAR27 570.00 P 0.00 0.00 0.00 105.79 +8.39 32 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 113.79 +6.48 32 0 1,179 0
30MAR27 590.00 P 0.00 0.00 0.00 121.96 +8.97 32 0 349 0
30MAR27 600.00 P 0.00 0.00 0.00 129.61 +9.96 32 0 2,363 0
30MAR27 610.00 P 0.00 0.00 0.00 138.48 +8.97 32 0 526 0
30MAR27 620.00 P 0.00 0.00 0.00 147.12 +8.85 32 0 783 0
30MAR27 630.00 P 0.00 0.00 0.00 156.25 +9.43 32 0 2,126 0
30MAR27 640.00 P 0.00 0.00 0.00 165.18 +10.50 32 0 900 0
30MAR27 650.00 P 0.00 0.00 0.00 174.12 +10.51 32 0 4,004 0
30MAR27 660.00 P 0.00 0.00 0.00 183.17 +9.94 32 0 1,040 0
30MAR27 670.00 P 0.00 0.00 0.00 192.35 +10.10 32 0 422 0
30MAR27 680.00 P 0.00 0.00 0.00 201.71 +9.58 31 0 479 0
30MAR27 690.00 P 0.00 0.00 0.00 211.29 +9.84 31 0 260 0
30MAR27 700.00 P 0.00 0.00 0.00 224.33 +12.03 38 0 213 0
30MAR27 710.00 P 0.00 0.00 0.00 233.87 +9.30 38 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 243.44 +13.94 39 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 253.03 +13.97 39 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 262.66 +13.83 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 272.32 +13.64 40 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 282.05 +13.31 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 291.84 +12.56 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 301.65 +13.09 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 311.46 +12.97 41 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 321.30 +12.93 41 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 331.16 +12.37 41 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 341.06 +12.86 42 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 350.97 +12.51 42 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 360.90 +12.53 42 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 370.84 +12.21 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.69 +0.28 36 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.81 +0.30 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.97 +0.36 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 1.16 +0.45 36 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 1.33 +0.48 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.55 +0.51 36 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.80 +0.60 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.05 +0.67 35 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 2.30 +0.67 35 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 2.65 +0.77 35 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 3.01 +0.87 35 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 3.38 +0.95 35 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 3.75 +0.95 35 0 348 0
29JUN27 300.00 P 0.00 0.00 0.00 4.23 +1.05 35 0 827 0
29JUN27 310.00 P 0.00 0.00 0.00 5.28 +1.31 35 0 2,892 0
29JUN27 320.00 P 0.00 0.00 0.00 6.41 +1.37 35 0 469 0
29JUN27 330.00 P 0.00 0.00 0.00 7.85 +1.73 35 0 213 0
29JUN27 340.00 P 0.00 0.00 0.00 9.16 +1.57 34 0 371 0
29JUN27 350.00 P 0.00 0.00 0.00 10.53 +1.45 34 0 530 0
29JUN27 360.00 P 0.00 0.00 0.00 12.35 +1.74 33 0 541 0
29JUN27 370.00 P 0.00 0.00 0.00 14.44 +1.78 33 0 1,069 0
29JUN27 380.00 P 16.00 16.00 16.00 16.80 +2.56 33 1 728 0
29JUN27 390.00 P 0.00 0.00 0.00 19.18 +2.45 33 0 493 0
29JUN27 400.00 P 20.00 21.19 20.00 22.13 +3.02 33 21 563 +16
29JUN27 410.00 P 24.21 24.21 24.09 25.11 +3.06 32 46 1,570 0
29JUN27 420.00 P 27.14 27.14 26.42 28.32 +3.20 32 6 1,391 +5
29JUN27 430.00 P 30.40 31.00 30.40 31.98 +3.67 32 2 1,086 -1
29JUN27 440.00 P 35.00 35.00 34.80 35.64 +3.57 32 4 2,770 -2
29JUN27 450.00 P 38.30 38.30 38.20 39.72 +3.88 32 6 1,576 -5
29JUN27 460.00 P 41.38 43.37 41.38 44.09 +4.21 31 3 647 +1
29JUN27 470.00 P 0.00 0.00 0.00 48.48 +4.11 31 0 1,344 0
29JUN27 480.00 P 52.40 53.30 51.83 53.38 +4.51 31 10 608 -1
29JUN27 490.00 P 0.00 0.00 0.00 58.49 +4.59 31 0 769 0
29JUN27 500.00 P 61.15 64.10 61.15 64.36 +5.12 31 4 2,546 +4
29JUN27 510.00 P 69.63 69.63 69.63 70.36 +5.57 31 1 406 +1
29JUN27 520.00 P 0.00 0.00 0.00 76.66 +5.81 31 0 677 0
29JUN27 530.00 P 80.88 82.04 80.88 83.23 +6.18 31 81 319 +81
29JUN27 540.00 P 0.00 0.00 0.00 90.38 +6.83 31 0 625 0
29JUN27 550.00 P 0.00 0.00 0.00 97.40 +9.04 31 0 499 0
29JUN27 560.00 P 0.00 0.00 0.00 104.67 +7.57 31 0 86 0
29JUN27 570.00 P 0.00 0.00 0.00 112.25 +10.23 31 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 116.78 +6.52 29 0 248 0
29JUN27 590.00 P 0.00 0.00 0.00 127.76 +10.41 31 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 135.74 +7.68 32 0 4,169 0
29JUN27 610.00 P 0.00 0.00 0.00 143.92 +12.11 32 0 271 0
29JUN27 620.00 P 0.00 0.00 0.00 152.19 +7.92 32 0 345 0
29JUN27 630.00 P 0.00 0.00 0.00 164.16 +12.66 34 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 169.23 +9.61 32 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 177.85 +9.32 32 0 921 0
29JUN27 660.00 P 182.07 182.07 182.07 186.52 +9.43 32 1 30 -1
29JUN27 670.00 P 0.00 0.00 0.00 195.45 +9.90 32 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 204.34 +9.99 31 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 213.30 +9.99 31 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 224.33 +9.56 33 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 233.87 +9.30 34 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 243.44 +13.00 34 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 253.03 +12.78 34 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 262.66 +13.38 35 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 272.32 +13.48 35 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 282.05 +13.22 35 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 291.84 +12.56 36 0 90 0
29JUN27 780.00 P 0.00 0.00 0.00 301.65 +13.09 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 311.46 +12.97 36 0 0 0
TOTAL PUT 28,406 966,809 +2,972
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$ 145.300
28AUG26 87.50 C 0.00 0.00 0.00 58.52 +2.06 120 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 56.54 +2.57 131 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 53.69 +2.22 114 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 50.45 +1.47 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 48.57 +2.09 99 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 45.71 +1.73 78 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 43.39 +1.90 82 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 41.70 +2.71 98 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.01 +2.51 88 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 36.05 +2.04 72 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 33.66 +2.14 70 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 30.95 +1.91 60 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 27.88 +1.31 0 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 26.26 +2.13 57 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 23.10 +1.38 34 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 20.67 +1.31 33 0 225 0
28AUG26 127.50 C 0.00 0.00 0.00 18.30 +1.23 34 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 16.00 +1.13 34 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 13.79 +0.99 34 0 413 0
28AUG26 135.00 C 0.00 0.00 0.00 11.71 +0.85 34 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 9.78 +0.78 34 0 167 0
28AUG26 140.00 C 0.00 0.00 0.00 8.03 +0.55 34 0 810 0
28AUG26 142.50 C 6.02 6.02 5.73 6.28 +0.40 32 11 1,235 +7
28AUG26 145.00 C 4.70 4.74 4.70 4.97 +0.27 33 16 125 +1
28AUG26 147.50 C 4.15 4.15 4.10 3.85 +0.16 33 16 135 +15
28AUG26 150.00 C 2.34 3.50 2.22 2.98 +0.13 33 105 85 -20
28AUG26 152.50 C 1.81 2.71 1.81 2.18 +0.02 33 63 2,551 -13
28AUG26 155.00 C 1.56 1.84 1.54 1.59 -0.02 33 84 159 +82
28AUG26 157.50 C 1.04 1.54 0.92 1.14 -0.05 33 453 521 +450
28AUG26 160.00 C 1.08 1.12 1.07 0.84 - 34 24 24 -
28AUG26 162.50 C 0.77 0.80 0.76 0.56 - 34 39 39 -
28AUG26 165.00 C 0.00 0.00 0.00 0.39 - 34 0 0 -
28AUG26 167.50 C 0.00 0.00 0.00 0.26 - 34 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 82.93 +1.49 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 80.97 +2.03 128 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 77.88 +1.43 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 75.38 +1.43 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 72.94 +1.48 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 70.46 +1.50 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 67.96 +1.49 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 65.46 +1.49 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 62.97 +1.49 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.48 +1.50 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.52 +2.03 85 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 56.54 +2.57 92 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 53.69 +2.19 81 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 50.52 +1.51 50 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 48.57 +2.09 70 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 45.71 +1.69 56 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 43.39 +1.87 58 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 41.70 +2.67 69 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 39.01 +2.46 63 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 36.05 +1.98 52 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 33.66 +2.05 50 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 31.00 +1.84 44 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 29.01 +2.25 47 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 26.26 +1.86 41 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 23.42 +1.31 33 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 21.14 +1.24 33 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 18.95 +1.16 33 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 16.84 +1.04 33 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 14.88 +0.96 33 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 13.05 +0.89 33 0 129 0
29SEP26 137.50 C 0.00 0.00 0.00 11.35 +0.76 33 0 63 0
29SEP26 140.00 C 0.00 0.00 0.00 9.79 +0.86 33 0 47 0
29SEP26 142.50 C 0.00 0.00 0.00 8.46 +0.89 33 0 76 0
29SEP26 145.00 C 0.00 0.00 0.00 7.00 +0.53 32 0 114 0
29SEP26 147.50 C 6.13 6.35 6.13 5.83 +0.36 32 31 121 +1
29SEP26 150.00 C 5.28 5.28 5.28 4.92 +0.33 32 15 104 +15
29SEP26 152.50 C 3.52 4.56 3.52 4.26 +0.34 33 78 586 +77
29SEP26 155.00 C 2.92 3.14 2.92 3.52 +0.36 33 14 1,066 +14
29SEP26 157.50 C 2.40 3.48 2.40 2.94 +0.33 33 33 76 +29
29SEP26 160.00 C 2.41 2.41 2.41 2.39 - 33 15 15 -
29SEP26 162.50 C 0.00 0.00 0.00 1.94 - 33 0 0 -
29SEP26 165.00 C 0.00 0.00 0.00 1.47 - 32 0 0 -
29SEP26 167.50 C 0.00 0.00 0.00 1.23 - 33 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 43.44 +1.91 50 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 41.70 +2.64 56 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 39.02 +2.41 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 36.05 +1.87 42 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 33.66 +1.87 41 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 31.74 +2.45 44 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 29.01 +2.19 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 26.78 +2.38 38 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 24.08 +1.89 34 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 22.67 +2.33 38 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 20.04 +1.08 34 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 18.15 +0.99 34 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 16.41 +0.95 34 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 14.73 +0.84 34 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 13.22 +0.82 34 0 23 0
29OCT26 140.00 C 11.33 11.33 11.00 11.78 +1.00 34 30 45 +14
29OCT26 142.50 C 9.72 9.72 9.72 10.24 +0.75 33 15 33 -15
29OCT26 145.00 C 0.00 0.00 0.00 8.98 +0.56 32 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 7.99 +0.61 33 0 46 0
29OCT26 150.00 C 0.00 0.00 0.00 6.98 +0.49 33 0 45 0
29OCT26 152.50 C 5.87 5.87 5.87 6.06 +0.42 33 10 46 0
29OCT26 155.00 C 5.62 5.62 5.62 5.28 +0.35 33 8 23 -1
29OCT26 157.50 C 0.00 0.00 0.00 4.61 +0.37 33 0 15 0
29OCT26 160.00 C 3.77 4.37 3.77 3.97 - 33 45 45 -
29OCT26 162.50 C 3.50 3.50 3.50 3.42 - 33 2 2 -
29OCT26 165.00 C 0.00 0.00 0.00 2.91 - 33 0 0 -
29OCT26 167.50 C 0.00 0.00 0.00 2.57 - 34 0 0 -
27NOV26 107.50 C 0.00 0.00 0.00 39.02 +2.41 44 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 36.19 +2.01 38 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 34.57 +2.78 42 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 31.74 +2.20 37 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 30.02 +2.33 39 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 27.86 +2.28 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 25.79 +2.15 38 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 23.82 +2.10 37 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 21.91 +1.54 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 19.54 +0.84 34 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 17.87 +0.77 34 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 16.33 +0.71 34 0 30 0
27NOV26 137.50 C 14.30 15.05 14.14 14.84 +1.07 34 69 54 +39
27NOV26 140.00 C 13.10 13.65 13.10 13.48 +0.96 34 10 10 +10
27NOV26 142.50 C 11.52 11.52 11.52 12.03 +0.74 33 15 0 -15
27NOV26 145.00 C 0.00 0.00 0.00 10.77 +0.54 33 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 9.69 +0.52 33 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 8.70 +0.44 33 0 0 0
27NOV26 152.50 C 8.04 8.04 8.04 7.71 +0.32 33 15 42 +15
27NOV26 155.00 C 7.65 7.65 7.65 6.93 +0.34 33 1 15 0
27NOV26 157.50 C 0.00 0.00 0.00 6.25 +0.35 34 0 38 0
27NOV26 160.00 C 0.00 0.00 0.00 5.52 - 34 0 0 -
27NOV26 162.50 C 0.00 0.00 0.00 4.88 - 34 0 0 -
27NOV26 165.00 C 0.00 0.00 0.00 4.35 - 34 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 3.82 - 34 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 78.83 +2.38 83 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 76.33 +2.38 79 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 73.48 +2.02 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 71.35 +2.39 72 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.85 +2.38 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.36 +2.39 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.98 +2.50 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.22 +2.24 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.01 +2.52 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.54 +2.54 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 53.86 +2.34 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.48 +2.42 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.90 +2.27 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.57 +2.55 45 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 44.34 +2.72 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 42.16 +3.10 44 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 39.67 +2.52 42 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 37.45 +2.39 41 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 35.29 +2.77 40 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 33.11 +2.31 39 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 31.04 +2.14 38 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 29.00 +2.12 38 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 27.07 +2.05 37 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 25.18 +1.47 37 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 23.40 +1.67 36 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 21.06 +1.59 34 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 19.45 +0.86 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.98 +0.87 34 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 16.51 +0.76 34 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 15.21 +1.13 34 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 13.94 +1.09 34 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 12.42 +0.66 33 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 11.67 +0.95 34 0 60 0
30DEC26 150.00 C 10.76 10.76 10.76 10.27 +0.51 33 15 87 0
30DEC26 152.50 C 0.00 0.00 0.00 9.55 +0.65 34 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 8.66 +0.63 34 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 7.82 +0.51 34 0 90 0
30DEC26 160.00 C 0.00 0.00 0.00 7.05 - 34 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 6.31 - 34 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 5.69 - 34 0 0 -
30DEC26 167.50 C 5.15 5.15 5.15 5.14 - 34 8 8 -
30MAR27 80.00 C 0.00 0.00 0.00 66.90 +2.78 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 64.54 +2.59 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 62.18 +2.68 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.01 +1.89 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 57.53 +2.72 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.06 +1.53 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 51.80 +1.52 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.53 +2.45 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.36 +1.48 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 46.16 +2.44 41 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.06 +1.44 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.98 +1.43 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.80 +2.23 39 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 37.78 +2.15 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.78 +2.06 38 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 33.16 +1.29 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.07 +1.98 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 29.59 +1.54 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.10 +1.77 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 26.54 +1.77 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 25.35 +1.93 36 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 23.85 +1.87 36 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.71 +1.17 34 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 20.39 +1.20 34 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 19.13 +1.19 34 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 17.88 +1.32 34 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 16.72 +0.97 34 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 15.57 +0.90 34 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 14.26 +0.61 34 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 13.26 +0.59 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 12.56 +0.80 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.67 +0.77 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.83 - 34 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 10.00 - 34 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 9.44 - 34 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 8.82 - 34 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 56.32 +2.34 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 54.13 +2.32 41 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 51.98 +2.06 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 49.85 +2.02 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 47.80 +2.52 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 45.79 +2.19 38 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 43.79 +2.70 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.66 +2.61 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.91 +2.72 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 38.06 +2.66 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.26 +2.59 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.51 +2.27 36 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 32.81 +2.43 36 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 31.06 +2.27 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 29.58 +2.22 35 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 27.94 +1.99 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 26.43 +1.93 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 25.17 +1.73 35 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 23.28 +1.06 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.69 +0.85 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 20.50 +0.71 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 19.68 +0.62 34 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 18.59 +0.65 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 17.54 +0.96 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 16.37 +0.76 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 15.46 +0.68 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 14.64 +0.69 34 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 13.81 - 34 0 0 -
29JUN27 162.50 C 0.00 0.00 0.00 13.08 - 34 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 12.22 - 34 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 11.56 - 34 0 0 -
TOTAL CALL 1,240 16,702 +705
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 25 0
28AUG26 115.00 P 0.17 0.17 0.17 0.01 -0.02 35 1 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.02 -0.04 34 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.04 -0.07 34 0 231 0
28AUG26 122.50 P 0.31 0.31 0.31 0.08 -0.12 34 40 74 -3
28AUG26 125.00 P 0.43 0.43 0.43 0.15 -0.19 34 80 100 -14
28AUG26 127.50 P 0.80 0.80 0.43 0.28 -0.27 34 43 677 -39
28AUG26 130.00 P 1.10 1.10 1.10 0.48 -0.39 34 1 211 +1
28AUG26 132.50 P 1.02 1.02 1.02 0.79 -0.51 34 16 240 +1
28AUG26 135.00 P 1.24 1.24 1.24 1.22 -0.65 34 2 7 +1
28AUG26 137.50 P 0.00 0.00 0.00 1.80 -0.77 34 0 47 0
28AUG26 140.00 P 2.37 2.79 2.37 2.57 -0.90 34 62 62 +62
28AUG26 142.50 P 4.42 4.42 3.29 3.49 -0.93 34 16 48 +15
28AUG26 145.00 P 5.20 5.20 4.36 4.71 -1.27 35 17 17 +16
28AUG26 147.50 P 0.00 0.00 0.00 6.07 -1.31 35 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 7.41 -1.49 33 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 9.21 -1.48 34 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 11.11 -1.52 34 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 13.16 -1.53 34 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 15.32 - 34 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 17.58 - 34 0 0 -
28AUG26 165.00 P 0.00 0.00 0.00 19.91 - 34 0 0 -
28AUG26 167.50 P 0.00 0.00 0.00 22.30 - 33 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29SEP26 95.00 P 0.15 0.15 0.15 0.01 0.00 38 8 25 -8
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 153 0
29SEP26 105.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 213 0
29SEP26 110.00 P 0.00 0.00 0.00 0.10 -0.05 33 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.16 -0.08 33 0 913 0
29SEP26 115.00 P 0.54 0.54 0.54 0.25 -0.11 33 1 425 0
29SEP26 117.50 P 0.00 0.00 0.00 0.38 -0.16 33 0 335 0
29SEP26 120.00 P 0.94 0.94 0.94 0.56 -0.22 33 1 199 +1
29SEP26 122.50 P 1.13 1.13 1.12 0.82 -0.27 33 29 955 +27
29SEP26 125.00 P 1.67 1.67 1.48 1.15 -0.33 33 17 229 +17
29SEP26 127.50 P 0.00 0.00 0.00 1.56 -0.42 33 0 731 0
29SEP26 130.00 P 2.38 2.38 2.37 2.07 -0.53 33 90 157 +31
29SEP26 132.50 P 0.00 0.00 0.00 2.72 -0.60 33 0 46 0
29SEP26 135.00 P 0.00 0.00 0.00 3.49 -0.66 33 0 15 0
29SEP26 137.50 P 4.53 4.53 4.52 4.38 -0.79 33 30 30 +30
29SEP26 140.00 P 0.00 0.00 0.00 5.40 -0.90 33 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 6.60 -0.95 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 7.84 -1.08 33 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.35 -1.16 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.97 -0.82 34 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 12.32 -1.23 33 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.08 -1.29 33 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.99 -1.31 33 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.96 - 33 0 0 -
29SEP26 162.50 P 0.00 0.00 0.00 20.03 - 33 0 0 -
29SEP26 165.00 P 0.00 0.00 0.00 22.18 - 33 0 0 -
29SEP26 167.50 P 0.00 0.00 0.00 24.37 - 33 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.19 -0.05 34 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.27 -0.08 34 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.39 -0.10 34 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.55 -0.12 34 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.75 -0.18 34 0 50 0
29OCT26 117.50 P 1.23 1.23 1.23 1.00 -0.22 33 1 2 +1
29OCT26 120.00 P 0.00 0.00 0.00 1.33 -0.26 33 0 91 0
29OCT26 122.50 P 2.22 2.22 2.22 1.71 -0.34 33 19 100 -19
29OCT26 125.00 P 0.00 0.00 0.00 2.27 -0.37 34 0 45 0
29OCT26 127.50 P 0.00 0.00 0.00 2.85 -0.45 34 0 60 0
29OCT26 130.00 P 3.75 3.75 3.75 3.50 -0.54 34 1 91 +1
29OCT26 132.50 P 0.00 0.00 0.00 4.31 -0.56 34 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 5.17 -0.68 34 0 7 0
29OCT26 137.50 P 0.00 0.00 0.00 6.19 -0.69 34 0 15 0
29OCT26 140.00 P 0.00 0.00 0.00 7.28 -0.82 34 0 2 0
29OCT26 142.50 P 0.00 0.00 0.00 8.47 -0.88 34 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 9.73 -0.98 34 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 11.21 -0.89 34 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 12.66 -0.83 34 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 14.05 -1.07 34 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 15.75 -1.14 33 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 17.53 -1.16 34 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 19.40 - 34 0 0 -
29OCT26 162.50 P 0.00 0.00 0.00 21.34 - 34 0 0 -
29OCT26 165.00 P 0.00 0.00 0.00 23.35 - 34 0 0 -
29OCT26 167.50 P 0.00 0.00 0.00 25.41 - 33 0 0 -
27NOV26 107.50 P 0.00 0.00 0.00 0.59 -0.16 34 0 8 0
27NOV26 110.00 P 0.00 0.00 0.00 0.77 -0.22 34 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.03 -0.23 34 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.32 -0.31 34 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.68 -0.35 34 0 0 0
27NOV26 120.00 P 2.49 2.49 2.49 2.11 -0.43 34 8 8 +8
27NOV26 122.50 P 0.00 0.00 0.00 2.60 -0.47 34 0 1 0
27NOV26 125.00 P 0.00 0.00 0.00 3.28 -0.55 34 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 3.94 -0.63 34 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 4.73 -0.68 34 0 5 0
27NOV26 132.50 P 0.00 0.00 0.00 5.57 -0.76 34 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 6.55 -0.81 34 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 7.58 -0.86 35 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 8.72 -0.80 35 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 9.89 -0.89 34 0 0 0
27NOV26 145.00 P 11.74 11.74 11.74 11.15 -0.97 34 1 35 +1
27NOV26 147.50 P 0.00 0.00 0.00 12.69 -0.82 35 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 14.26 -0.75 35 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 15.44 -1.17 34 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 17.04 -1.25 34 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 18.81 -1.53 34 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 20.59 - 34 0 0 -
27NOV26 162.50 P 0.00 0.00 0.00 22.41 - 34 0 0 -
27NOV26 165.00 P 0.00 0.00 0.00 24.24 - 33 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 26.25 - 33 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 0.00 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.17 -0.04 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.34 -0.07 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.46 -0.08 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 0.61 -0.11 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.79 -0.14 34 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.03 -0.16 34 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.30 -0.20 34 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.64 -0.28 34 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 2.01 -0.35 34 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.48 -0.39 34 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.97 -0.46 34 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.58 -0.52 34 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.35 -0.45 35 0 45 0
30DEC26 127.50 P 0.00 0.00 0.00 5.12 -0.53 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.97 -0.53 35 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.87 -0.61 35 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 7.91 -0.47 35 0 0 0
30DEC26 137.50 P 8.76 8.76 8.76 8.95 -0.59 35 15 15 +15
30DEC26 140.00 P 0.00 0.00 0.00 10.18 -0.54 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 11.40 -0.58 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.69 -0.65 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.81 -0.98 34 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 15.57 -0.74 35 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.81 -1.10 34 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.42 -1.45 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 20.08 -1.54 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.39 - 33 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 23.35 - 33 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 25.11 - 33 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 27.09 - 33 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.40 -0.03 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.52 -0.03 34 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.67 -0.05 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.86 -0.04 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.06 -0.07 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.33 -0.07 34 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.61 -0.10 34 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.97 -0.11 34 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.35 -0.11 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.80 -0.16 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.30 -0.16 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.82 -0.22 34 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.48 -0.22 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.14 -0.22 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 5.87 -0.29 34 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 6.70 -0.50 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 7.76 -0.28 35 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 8.70 -0.36 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.79 -0.22 35 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 10.83 -0.25 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.92 -0.45 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.08 -0.50 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.04 -0.81 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.60 -0.59 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.96 -0.62 35 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 18.22 -0.92 34 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 19.88 -0.81 35 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.45 -0.81 35 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.58 -1.67 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.77 - 35 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 25.97 - 33 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 27.71 - 33 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 29.22 - 33 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 1.34 -0.09 34 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 1.66 -0.05 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.98 -0.08 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.37 -0.07 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.77 -0.07 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.16 -0.19 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.67 -0.31 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.19 -0.38 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 4.83 -0.42 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.50 -0.44 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.35 -0.34 35 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 7.05 -0.50 35 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 7.78 -0.64 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 8.68 -0.65 34 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 9.92 -0.46 35 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 10.98 -0.46 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.04 -0.48 35 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 13.15 -0.58 35 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 14.41 -0.59 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 15.68 -0.59 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.96 -0.50 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.30 -0.45 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.81 -0.30 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.04 -0.60 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 22.19 -0.87 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 23.72 -0.89 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 25.37 -1.20 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 26.61 - 34 0 0 -
29JUN27 162.50 P 0.00 0.00 0.00 28.28 - 34 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 29.97 - 34 0 0 -
29JUN27 167.50 P 0.00 0.00 0.00 31.73 - 34 0 0 -
TOTAL PUT 499 13,009 +145
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$ 26.000
28AUG26 17.00 C 0.00 0.00 0.00 9.03 -0.41 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.53 -0.40 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.03 -0.42 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.53 -0.41 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.00 -0.45 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.50 -0.45 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.04 -0.41 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.04 -0.38 33 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.04 -0.40 24 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.04 -0.40 0 0 230 0
28AUG26 24.00 C 0.00 0.00 0.00 2.06 -0.39 18 0 346 0
28AUG26 25.00 C 1.12 1.12 1.12 1.18 -0.33 19 8 960 0
28AUG26 26.00 C 0.45 0.49 0.42 0.47 -0.26 17 52 4,078 +3
28AUG26 27.00 C 0.25 0.25 0.11 0.13 -0.12 17 233 3,544 -195
28AUG26 28.00 C 0.04 0.04 0.04 0.03 -0.04 18 4 658 -4
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.07 -0.37 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.58 -0.36 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.08 -0.39 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.58 -0.40 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.08 -0.40 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.58 -0.38 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.06 -0.41 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.09 -0.39 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.10 -0.40 18 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.13 -0.40 19 0 371 0
29SEP26 24.00 C 0.00 0.00 0.00 2.22 -0.40 19 0 294 0
29SEP26 25.00 C 0.00 0.00 0.00 1.44 -0.33 19 0 660 0
29SEP26 26.00 C 0.74 0.74 0.74 0.77 -0.25 17 4 1,617 -4
29SEP26 27.00 C 0.35 0.39 0.35 0.37 -0.16 17 340 1,261 -340
29SEP26 28.00 C 0.14 0.14 0.14 0.15 -0.09 17 2 419 +2
29SEP26 29.00 C 0.08 0.08 0.08 0.06 -0.04 18 10 235 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.11 -0.41 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.62 -0.40 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.12 -0.40 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.62 -0.41 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.08 -0.45 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.58 -0.42 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.10 -0.41 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.12 -0.42 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.18 -0.39 20 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.25 -0.39 19 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.40 -0.37 20 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.61 -0.33 18 0 26 0
29OCT26 26.00 C 0.94 0.95 0.94 1.04 -0.28 19 5 88 +5
29OCT26 27.00 C 0.55 0.55 0.55 0.63 -0.22 19 3 155 0
29OCT26 28.00 C 0.00 0.00 0.00 0.35 -0.16 19 1 272 -1
29OCT26 29.00 C 0.00 0.00 0.00 0.18 -0.11 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.63 -0.40 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.13 -0.40 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.59 -0.44 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.10 -0.42 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.13 -0.41 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.18 -0.39 19 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.25 -0.39 19 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.40 -0.37 19 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.61 -0.33 18 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.06 -0.26 18 0 10 0
27NOV26 27.00 C 0.00 0.00 0.00 0.64 -0.21 18 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.37 -0.14 18 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.20 -0.09 19 0 40 0
27NOV26 30.00 C 0.00 0.00 0.00 0.10 -0.05 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.12 -0.40 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.62 -0.40 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.12 -0.40 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.63 -0.40 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.13 -0.40 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.60 -0.43 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.11 -0.41 0 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 5.14 -0.41 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.19 -0.41 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.28 -0.36 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 -0.40 18 0 98 0
30DEC26 25.00 C 0.00 0.00 0.00 1.73 -0.31 18 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.19 -0.21 19 0 216 0
30DEC26 27.00 C 0.00 0.00 0.00 0.77 -0.18 19 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 -0.13 19 0 91 0
30DEC26 29.00 C 0.32 0.32 0.32 0.29 -0.09 19 3 216 -3
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.04 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.12 -0.40 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.62 -0.40 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.12 -0.40 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.63 -0.40 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.13 -0.40 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.62 -0.41 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.13 -0.41 0 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.19 -0.40 19 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.27 -0.41 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.43 -0.34 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.66 -0.34 18 0 139 0
30MAR27 25.00 C 0.00 0.00 0.00 2.06 -0.32 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.54 -0.25 19 0 35 0
30MAR27 27.00 C 0.00 0.00 0.00 1.12 -0.22 19 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 -0.19 19 0 22 0
30MAR27 29.00 C 0.66 0.66 0.66 0.57 -0.14 19 1 9 -1
30MAR27 30.00 C 0.00 0.00 0.00 0.40 -0.09 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.08 19 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.12 -0.40 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.62 -0.40 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.12 -0.40 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.63 -0.40 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.14 -0.40 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.65 -0.40 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.18 -0.40 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.27 -0.39 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.41 -0.39 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.63 -0.40 18 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 2.93 -0.36 18 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.34 -0.29 18 0 50 0
29JUN27 26.00 C 1.86 1.86 1.86 1.85 -0.26 18 10 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.44 -0.23 18 0 11 0
29JUN27 28.00 C 1.03 1.03 1.03 1.11 -0.19 18 4 31 +4
29JUN27 29.00 C 0.00 0.00 0.00 0.84 -0.16 18 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.62 -0.13 18 0 127 0
29JUN27 31.00 C 0.00 0.00 0.00 0.46 -0.11 19 0 8 0
29JUN27 32.00 C 0.30 0.30 0.30 0.33 -0.09 19 2 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.24 -0.07 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 -0.04 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
TOTAL CALL 682 20,738 -534
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 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 63 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,532 0
28AUG26 24.00 P 0.05 0.06 0.04 0.02 +0.01 19 149 1,047 -94
28AUG26 25.00 P 0.15 0.18 0.13 0.11 +0.04 18 193 1,387 +173
28AUG26 26.00 P 0.36 0.49 0.35 0.44 +0.15 18 183 500 +57
28AUG26 27.00 P 1.07 1.07 1.07 1.10 +0.29 17 1 71 0
28AUG26 28.00 P 0.00 0.00 0.00 2.00 +0.37 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 3.00 +0.40 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.00 +0.40 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.05 +0.45 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.06 +0.46 53 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.05 +0.45 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.06 +0.46 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.05 +0.45 69 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.05 +0.45 74 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,552 0
29SEP26 22.00 P 0.04 0.04 0.04 0.01 0.00 20 4 1,412 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 1,448 0
29SEP26 24.00 P 0.16 0.16 0.14 0.10 +0.03 18 29 1,263 +10
29SEP26 25.00 P 0.35 0.35 0.34 0.30 +0.09 18 22 1,697 +22
29SEP26 26.00 P 0.85 0.85 0.68 0.69 +0.17 18 109 692 +107
29SEP26 27.00 P 0.00 0.00 0.00 1.30 +0.26 18 0 1,072 0
29SEP26 28.00 P 0.00 0.00 0.00 2.08 +0.33 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.00 +0.37 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 +0.42 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.05 +0.43 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.06 +0.46 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.05 +0.44 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.06 +0.46 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.05 +0.45 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.05 +0.45 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.00 +0.40 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29OCT26 20.00 P 0.06 0.06 0.06 0.01 0.00 24 20 225 +20
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
29OCT26 22.00 P 0.11 0.11 0.11 0.04 +0.01 20 20 100 +20
29OCT26 23.00 P 0.20 0.20 0.18 0.10 +0.01 20 50 135 +50
29OCT26 24.00 P 0.32 0.35 0.32 0.24 +0.03 19 35 302 +26
29OCT26 25.00 P 0.63 0.67 0.63 0.51 +0.06 20 35 171 +5
29OCT26 26.00 P 1.16 1.16 1.09 0.91 +0.09 19 32 101 +32
29OCT26 27.00 P 0.00 0.00 0.00 1.49 +0.14 19 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 2.22 +0.25 19 0 2 0
29OCT26 29.00 P 3.50 3.50 3.50 3.07 +0.23 19 10 10 0
29OCT26 30.00 P 0.00 0.00 0.00 4.02 +0.37 21 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.15 +0.41 31 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.18 +0.41 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.05 +0.25 33 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.06 +0.46 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.05 +0.45 40 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
27NOV26 22.00 P 0.16 0.16 0.16 0.08 +0.02 19 10 20 +10
27NOV26 23.00 P 0.00 0.00 0.00 0.20 +0.06 19 0 111 0
27NOV26 24.00 P 0.00 0.00 0.00 0.42 +0.10 19 0 160 0
27NOV26 25.00 P 0.00 0.00 0.00 0.77 +0.15 19 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.26 +0.21 19 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.89 +0.26 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.65 +0.32 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.50 +0.35 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.42 +0.38 19 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.47 +0.40 24 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.44 +0.40 26 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.43 +0.41 29 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.31 +0.32 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.31 +0.41 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 128 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 343 0
30DEC26 21.00 P 0.17 0.17 0.17 0.06 +0.02 19 2 632 -2
30DEC26 22.00 P 0.20 0.20 0.20 0.14 +0.04 19 9 630 +9
30DEC26 23.00 P 0.36 0.37 0.36 0.30 +0.07 19 2 1,333 +2
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.12 19 0 2,238 0
30DEC26 25.00 P 0.94 0.94 0.94 0.92 +0.16 19 4 116 +4
30DEC26 26.00 P 0.00 0.00 0.00 1.43 +0.23 19 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.07 +0.31 20 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 2.77 +0.30 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.59 +0.35 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.47 +0.36 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.49 +0.40 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.46 +0.42 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.44 +0.42 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.32 +0.32 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.31 +0.40 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.30 +0.40 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.29 +0.40 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 20 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 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 109 0
30MAR27 22.00 P 0.36 0.36 0.36 0.29 +0.06 19 10 82 +10
30MAR27 23.00 P 0.00 0.00 0.00 0.50 +0.09 19 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.80 +0.12 19 0 381 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 +0.17 19 0 20 0
30MAR27 26.00 P 1.69 1.69 1.69 1.69 +0.21 19 22 22 +22
30MAR27 27.00 P 0.00 0.00 0.00 2.30 +0.28 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.96 +0.28 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.74 +0.32 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.58 +0.34 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.54 +0.37 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.48 +0.39 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.44 +0.39 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.42 +0.40 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.35 +0.42 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.30 +0.33 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 190 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 18 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.25 +0.03 19 0 63 0
29JUN27 22.00 P 0.00 0.00 0.00 0.41 +0.03 19 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.66 +0.06 19 0 63 0
29JUN27 24.00 P 1.08 1.08 1.08 0.99 +0.09 19 1 138 +1
29JUN27 25.00 P 0.00 0.00 0.00 1.41 +0.14 19 0 30 0
29JUN27 26.00 P 2.02 2.02 2.02 1.92 +0.16 19 1 30 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 +0.20 20 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 3.20 +0.25 20 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 3.90 +0.32 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.68 +0.32 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.54 +0.27 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.48 +0.33 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.44 +0.39 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.42 +0.40 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.35 +0.42 21 0 0 0
TOTAL PUT 953 27,594 +484
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$ 360.200
07AUG26 272.50 C 0.00 0.00 0.00 87.72 -6.42 0 0 0 0
07AUG26 275.00 C 0.00 0.00 0.00 85.53 -6.11 251 0 0 0
07AUG26 277.50 C 0.00 0.00 0.00 83.03 -6.11 244 0 0 0
07AUG26 280.00 C 0.00 0.00 0.00 80.57 -6.07 241 0 0 0
07AUG26 282.50 C 0.00 0.00 0.00 77.96 -6.19 220 0 0 0
07AUG26 285.00 C 0.00 0.00 0.00 75.53 -6.12 222 0 0 0
07AUG26 287.50 C 0.00 0.00 0.00 73.04 -6.11 216 0 0 0
07AUG26 290.00 C 0.00 0.00 0.00 70.53 -6.12 208 0 0 0
07AUG26 292.50 C 0.00 0.00 0.00 67.72 -6.43 0 0 0 0
07AUG26 295.00 C 0.00 0.00 0.00 65.22 -6.43 0 0 0 0
07AUG26 297.50 C 0.00 0.00 0.00 62.72 -6.43 0 0 0 0
07AUG26 300.00 C 0.00 0.00 0.00 60.22 -6.43 0 0 0 0
07AUG26 305.00 C 0.00 0.00 0.00 55.22 -6.43 0 0 0 0
07AUG26 310.00 C 0.00 0.00 0.00 50.22 -6.43 0 0 0 0
07AUG26 315.00 C 0.00 0.00 0.00 45.23 -6.42 84 0 0 0
07AUG26 320.00 C 0.00 0.00 0.00 40.23 -6.42 74 0 0 0
07AUG26 325.00 C 0.00 0.00 0.00 35.23 -6.42 64 0 0 0
07AUG26 330.00 C 0.00 0.00 0.00 30.23 -6.42 55 0 0 0
07AUG26 335.00 C 0.00 0.00 0.00 25.23 -6.42 46 0 0 0
07AUG26 340.00 C 0.00 0.00 0.00 20.23 -6.43 36 0 26 0
07AUG26 345.00 C 0.00 0.00 0.00 15.27 -6.42 38 0 28 0
07AUG26 350.00 C 0.00 0.00 0.00 10.46 -6.36 37 0 40 0
07AUG26 355.00 C 7.60 7.60 7.60 6.00 -6.55 34 6 31 0
07AUG26 360.00 C 3.14 3.14 2.80 2.89 -5.43 36 10 82 +1
07AUG26 365.00 C 1.45 1.45 0.95 1.07 -3.86 37 17 117 0
07AUG26 370.00 C 0.63 0.63 0.38 0.30 -2.26 38 29 292 +15
07AUG26 375.00 C 0.00 0.00 0.00 0.06 -1.08 38 0 338 0
07AUG26 380.00 C 0.00 0.00 0.00 0.01 -0.42 38 0 144 0
07AUG26 385.00 C 0.00 0.00 0.00 0.01 -0.13 47 0 124 0
07AUG26 390.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 130 0
07AUG26 395.00 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
07AUG26 400.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
07AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
07AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
07AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
07AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
07AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 78.19 -5.96 81 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 75.72 -6.06 80 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 73.33 -5.82 81 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 70.84 -5.82 78 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 67.89 -6.28 42 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 65.39 -6.43 37 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 62.89 -6.43 0 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 60.39 -6.43 0 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 55.40 -6.42 36 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 50.41 -6.42 35 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 45.42 -6.42 33 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 40.45 -6.42 33 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 35.53 -6.40 33 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 30.68 -6.35 33 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 25.97 -6.26 33 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 21.47 -6.11 33 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 16.93 -6.21 31 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 13.14 -6.41 31 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 10.02 -5.64 33 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 7.28 -4.92 33 0 2 0
14AUG26 365.00 C 5.88 5.88 4.97 5.02 -4.22 33 32 48 +32
14AUG26 370.00 C 4.19 4.19 4.19 3.37 -3.42 33 8 52 +8
14AUG26 375.00 C 3.19 3.19 2.75 2.17 -2.66 33 19 65 +1
14AUG26 380.00 C 0.00 0.00 0.00 1.42 -1.91 34 0 38 0
14AUG26 385.00 C 0.00 0.00 0.00 0.84 -1.37 34 0 30 0
14AUG26 390.00 C 0.56 0.56 0.54 0.47 -0.95 33 11 46 +10
14AUG26 395.00 C 0.35 0.35 0.35 0.26 -0.63 34 1 18 -1
14AUG26 400.00 C 0.00 0.00 0.00 0.13 -0.40 33 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 0.07 -0.24 34 0 31 0
14AUG26 410.00 C 0.00 0.00 0.00 0.04 -0.13 34 0 47 0
14AUG26 415.00 C 0.00 0.00 0.00 0.02 -0.08 35 0 30 0
14AUG26 420.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 15 0
14AUG26 425.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 160.96 -6.09 111 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 156.00 -6.09 108 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 151.00 -6.09 104 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 146.02 -6.09 100 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 141.01 -6.09 95 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 136.06 -5.93 93 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 131.06 -6.09 89 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 126.06 -6.10 85 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 121.05 -6.15 80 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 116.07 -6.07 77 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 111.09 -5.97 74 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 106.15 -5.94 72 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 101.15 -5.99 68 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 96.22 -5.93 66 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 91.24 -5.98 62 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 86.47 -5.78 63 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 81.57 -6.53 60 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 76.67 -6.54 58 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 71.41 -6.99 51 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 65.86 -7.55 37 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 60.96 -7.56 36 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 51.34 -6.31 36 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 42.78 -5.48 41 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 33.47 -5.89 36 0 178 0
28AUG26 340.00 C 0.00 0.00 0.00 25.69 -5.48 36 0 679 0
28AUG26 350.00 C 0.00 0.00 0.00 18.71 -5.19 36 0 240 0
28AUG26 360.00 C 15.00 15.00 15.00 13.31 -4.39 36 22 500 +7
28AUG26 370.00 C 10.80 10.80 9.87 9.03 -3.81 36 16 1,197 +4
28AUG26 380.00 C 6.63 6.63 5.90 5.90 -3.05 36 6 845 -6
28AUG26 390.00 C 4.41 4.41 3.74 3.77 -2.15 37 12 1,278 +11
28AUG26 400.00 C 3.20 3.25 2.42 2.27 -1.51 37 33 952 +12
28AUG26 410.00 C 1.78 1.78 1.55 1.29 -1.03 37 21 578 -1
28AUG26 420.00 C 1.29 1.31 1.13 0.71 -0.66 37 57 390 -6
28AUG26 430.00 C 0.73 0.73 0.71 0.37 -0.42 37 38 468 0
28AUG26 440.00 C 0.46 0.46 0.46 0.19 -0.24 37 18 235 +12
28AUG26 450.00 C 0.00 0.00 0.00 0.09 -0.14 36 0 178 0
28AUG26 460.00 C 0.26 0.26 0.26 0.04 -0.08 36 2 26 -2
28AUG26 470.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 42 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 161.38 -6.08 69 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 156.40 -5.92 66 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 151.41 -5.93 63 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 146.42 -6.09 60 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 141.47 -5.80 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 136.55 -5.87 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 131.63 -5.78 56 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 126.66 -5.85 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 121.80 -6.46 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 116.90 -6.47 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 112.07 -6.42 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 107.22 -6.31 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 102.33 -6.45 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 97.51 -6.42 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 92.74 -6.42 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 87.92 -6.43 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 83.18 -6.43 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 78.48 -6.35 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 73.83 -6.29 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 68.16 -7.35 37 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 63.68 -7.28 37 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 55.06 -5.90 37 0 393 0
29SEP26 320.00 C 0.00 0.00 0.00 46.98 -5.64 37 0 265 0
29SEP26 330.00 C 0.00 0.00 0.00 39.53 -5.34 37 0 308 0
29SEP26 340.00 C 0.00 0.00 0.00 32.79 -4.97 37 0 314 0
29SEP26 350.00 C 0.00 0.00 0.00 26.00 -5.35 36 0 752 0
29SEP26 360.00 C 0.00 0.00 0.00 21.44 -4.44 37 0 702 0
29SEP26 370.00 C 0.00 0.00 0.00 16.64 -4.48 36 0 1,117 0
29SEP26 380.00 C 14.82 14.82 14.47 13.22 -3.66 37 30 401 +30
29SEP26 390.00 C 0.00 0.00 0.00 10.40 -2.95 37 0 651 0
29SEP26 400.00 C 9.00 9.10 7.85 7.88 -2.56 37 18 684 0
29SEP26 410.00 C 6.67 6.67 6.17 6.09 -1.93 38 12 1,466 +12
29SEP26 420.00 C 4.78 4.80 4.60 4.52 -1.56 37 22 268 +6
29SEP26 430.00 C 0.00 0.00 0.00 3.31 -1.25 37 0 454 0
29SEP26 440.00 C 0.00 0.00 0.00 2.39 -0.99 37 0 992 0
29SEP26 450.00 C 0.00 0.00 0.00 1.71 -0.77 37 0 548 0
29SEP26 460.00 C 2.04 2.04 2.04 1.21 -0.59 37 4 764 -4
29SEP26 470.00 C 0.00 0.00 0.00 0.82 -0.47 37 0 1,194 0
29SEP26 480.00 C 0.00 0.00 0.00 0.57 -0.35 37 0 139 0
29SEP26 490.00 C 0.00 0.00 0.00 0.39 -0.24 37 0 138 0
29SEP26 500.00 C 0.81 0.81 0.81 0.27 -0.17 37 2 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.19 -0.12 37 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.12 -0.10 37 0 533 0
29SEP26 530.00 C 0.64 0.64 0.64 0.08 -0.06 37 1 936 -1
29SEP26 540.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 103.87 -5.87 45 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 99.16 -6.18 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 94.47 -6.15 44 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 89.86 -6.03 43 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 85.27 -5.99 42 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 80.74 -5.95 41 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 76.32 -5.33 41 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 71.94 -5.24 40 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 66.39 -6.47 36 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 58.31 -5.68 36 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 50.75 -5.43 36 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 43.77 -5.14 36 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 37.41 -4.81 36 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 31.23 -4.91 36 0 575 0
29OCT26 360.00 C 28.25 28.25 28.25 26.06 -4.72 36 30 687 0
29OCT26 370.00 C 22.00 22.00 22.00 21.55 -4.42 35 1 176 +1
29OCT26 380.00 C 19.07 19.07 19.07 17.68 -3.97 36 15 442 0
29OCT26 390.00 C 0.00 0.00 0.00 14.69 -3.33 36 0 271 0
29OCT26 400.00 C 0.00 0.00 0.00 11.86 -3.10 36 0 105 0
29OCT26 410.00 C 0.00 0.00 0.00 9.76 -2.55 36 0 89 0
29OCT26 420.00 C 8.84 8.84 8.00 7.96 -2.01 37 35 397 +20
29OCT26 430.00 C 6.92 6.92 6.92 6.34 -1.68 37 10 129 +6
29OCT26 440.00 C 0.00 0.00 0.00 4.99 -1.41 37 0 47 0
29OCT26 450.00 C 0.00 0.00 0.00 3.79 -1.14 36 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 2.94 -0.95 36 0 12 0
27NOV26 285.00 C 0.00 0.00 0.00 83.40 -5.70 41 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 79.02 -5.90 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 74.85 -5.42 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 70.75 -5.78 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 62.92 -4.47 39 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 55.92 -4.10 39 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 49.42 -3.72 39 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 43.44 -3.34 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 36.84 -4.10 37 0 0 0
27NOV26 360.00 C 33.63 33.63 33.63 34.02 -1.91 40 10 25 +10
27NOV26 370.00 C 0.00 0.00 0.00 27.72 -3.62 38 0 70 0
27NOV26 380.00 C 24.18 24.18 23.58 23.87 -3.19 38 81 168 +81
27NOV26 390.00 C 0.00 0.00 0.00 20.46 -2.84 38 0 30 0
27NOV26 400.00 C 17.44 17.88 17.06 17.45 -2.52 38 139 194 +67
27NOV26 410.00 C 14.99 15.24 14.99 14.82 -2.12 38 22 93 +22
27NOV26 420.00 C 12.98 12.98 12.98 12.54 -1.76 38 15 21 +15
27NOV26 430.00 C 10.86 11.07 10.86 10.57 -1.45 38 52 100 +44
27NOV26 440.00 C 9.25 9.25 9.25 8.87 -1.19 38 21 51 +21
27NOV26 450.00 C 0.00 0.00 0.00 7.65 -0.74 39 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 6.23 -0.54 39 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 163.97 -6.13 54 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 159.19 -5.69 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 154.38 -5.76 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 149.54 -5.80 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 144.87 -5.69 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 140.05 -5.67 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 135.31 -5.71 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 130.63 -5.97 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 125.96 -5.61 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 121.33 -5.73 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 116.67 -5.82 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 112.11 -5.75 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 107.60 -5.73 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 103.22 -5.61 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 98.81 -5.73 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 94.45 -5.73 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 90.22 -5.94 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 86.01 -5.89 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 81.86 -5.88 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 77.84 -5.84 39 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 73.91 -5.74 39 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 65.38 -6.55 37 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 58.56 -4.82 37 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 52.22 -4.54 37 0 163 0
30DEC26 340.00 C 0.00 0.00 0.00 46.32 -4.29 37 0 225 0
30DEC26 350.00 C 0.00 0.00 0.00 40.97 -3.96 37 0 1,209 0
30DEC26 360.00 C 0.00 0.00 0.00 36.18 -3.54 37 0 146 0
30DEC26 370.00 C 0.00 0.00 0.00 30.91 -4.63 36 0 278 0
30DEC26 380.00 C 27.20 27.20 27.20 26.95 -4.35 36 3 593 +3
30DEC26 390.00 C 0.00 0.00 0.00 23.57 -4.04 37 0 2,798 0
30DEC26 400.00 C 21.69 21.69 21.69 20.43 -3.61 37 19 192 +19
30DEC26 410.00 C 18.83 18.83 18.83 17.78 -3.08 37 86 440 +86
30DEC26 420.00 C 0.00 0.00 0.00 15.38 -2.67 37 0 188 0
30DEC26 430.00 C 14.01 14.01 14.01 13.40 -2.16 37 15 164 -14
30DEC26 440.00 C 0.00 0.00 0.00 11.71 -1.66 37 0 327 0
30DEC26 450.00 C 0.00 0.00 0.00 9.99 -1.47 37 0 761 0
30DEC26 460.00 C 0.00 0.00 0.00 8.50 -1.01 37 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 7.22 -0.89 37 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 6.12 -0.78 37 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 5.17 -0.86 37 0 270 0
30DEC26 500.00 C 0.00 0.00 0.00 4.23 -0.73 37 0 242 0
30DEC26 510.00 C 0.00 0.00 0.00 3.56 -0.63 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.99 -0.55 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.51 -0.47 37 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 2.10 -0.40 37 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.76 -0.34 37 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 1.47 -0.29 37 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.22 -0.25 37 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.02 -0.21 37 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.85 -0.18 37 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.73 -0.15 37 0 337 0
30DEC26 610.00 C 0.00 0.00 0.00 0.58 -0.13 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.48 -0.12 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.40 -0.09 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.33 -0.08 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.28 -0.06 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.23 -0.05 37 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
30DEC26 690.00 C 0.82 0.82 0.76 0.13 -0.04 37 42 253 +42
30DEC26 700.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 38 0
30MAR27 200.00 C 0.00 0.00 0.00 166.49 -6.30 48 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 161.85 -6.46 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 157.51 -5.89 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 152.91 -5.82 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 148.34 -5.78 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 143.76 -5.78 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 139.26 -5.71 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 134.77 -5.73 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 130.33 -5.66 43 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 125.98 -5.59 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 121.63 -5.53 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 117.38 -5.48 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 113.17 -5.52 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 109.03 -5.58 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 104.61 -5.90 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 100.90 -5.56 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 96.95 -5.38 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 93.10 -5.39 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 89.29 -5.42 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 85.69 -5.37 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 82.07 -5.29 39 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 75.08 -5.15 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 66.78 -6.67 36 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 60.84 -6.14 36 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 55.30 -4.77 36 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 50.15 -4.55 36 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 46.15 -3.56 37 0 105 0
30MAR27 370.00 C 0.00 0.00 0.00 40.84 -4.29 36 0 211 0
30MAR27 380.00 C 0.00 0.00 0.00 36.70 -5.25 36 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 33.28 -4.68 36 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 29.98 -4.10 36 0 37 0
30MAR27 410.00 C 0.00 0.00 0.00 26.93 -3.90 36 0 136 0
30MAR27 420.00 C 0.00 0.00 0.00 24.19 -3.52 36 0 163 0
30MAR27 430.00 C 22.71 22.71 22.69 21.98 -2.89 37 21 65 0
30MAR27 440.00 C 21.30 21.30 20.00 19.61 -2.69 37 9 1,362 +9
30MAR27 450.00 C 0.00 0.00 0.00 17.47 -2.49 37 0 50 0
30MAR27 460.00 C 0.00 0.00 0.00 15.54 -1.79 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 13.81 -1.66 37 0 604 0
30MAR27 480.00 C 0.00 0.00 0.00 12.26 -1.54 37 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 10.87 -1.43 37 0 60 0
30MAR27 500.00 C 9.34 9.34 9.34 9.63 -1.32 37 1 77 +1
30MAR27 510.00 C 0.00 0.00 0.00 8.52 -1.22 37 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 7.53 -1.13 36 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 6.66 -1.03 36 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 5.88 -0.94 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 5.19 -0.86 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 4.44 -0.92 36 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 3.91 -0.84 36 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 3.45 -0.76 36 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 3.03 -0.69 36 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 2.67 -0.62 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.35 -0.56 36 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.07 -0.50 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 118.44 -5.67 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 113.78 -5.74 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 109.95 -5.69 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 106.93 -5.79 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 103.25 -5.68 39 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 98.84 -6.44 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 96.06 -5.65 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 92.58 -5.55 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 89.18 -5.24 39 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 82.63 -5.24 38 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 76.42 -4.97 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 70.85 -4.55 38 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 64.73 -5.32 37 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 59.60 -5.37 37 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 54.75 -4.99 37 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 50.00 -5.32 37 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 45.93 -4.91 36 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 42.17 -4.70 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 38.69 -4.49 37 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 35.49 -4.29 37 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 32.55 -4.08 37 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 30.18 -3.56 37 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 27.74 -3.39 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 25.49 -3.25 37 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 23.27 -2.31 37 0 30 0
29JUN27 470.00 C 0.00 0.00 0.00 21.23 -2.91 37 0 17 0
29JUN27 480.00 C 0.00 0.00 0.00 19.35 -2.11 37 0 19 0
TOTAL CALL 1,074 49,429 +573
07AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
07AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
07AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
07AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
07AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
07AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
07AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
07AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 140 0 210 0
07AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
07AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
07AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
07AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 119 0 45 0
07AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 109 0 80 0
07AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 100 0 33 0
07AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
07AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 80 0 47 0
07AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 70 0 120 0
07AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 61 0 39 0
07AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 51 0 49 0
07AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
07AUG26 345.00 P 0.21 0.21 0.14 0.04 0.00 38 11 68 +10
07AUG26 350.00 P 0.00 0.00 0.00 0.24 +0.08 38 0 93 0
07AUG26 355.00 P 1.08 1.08 0.78 0.99 +0.45 38 40 102 +38
07AUG26 360.00 P 2.41 2.93 2.41 2.83 +1.37 39 230 238 -88
07AUG26 365.00 P 0.00 0.00 0.00 6.04 +2.98 40 0 188 0
07AUG26 370.00 P 0.00 0.00 0.00 10.08 +4.42 38 0 32 0
07AUG26 375.00 P 0.00 0.00 0.00 14.84 +5.67 37 0 18 0
07AUG26 380.00 P 0.00 0.00 0.00 19.80 +5.70 0 0 26 -4
07AUG26 385.00 P 0.00 0.00 0.00 24.80 +6.30 0 0 0 0
07AUG26 390.00 P 0.00 0.00 0.00 29.80 +6.39 0 0 0 0
07AUG26 395.00 P 0.00 0.00 0.00 34.80 +6.40 0 0 0 0
07AUG26 400.00 P 0.00 0.00 0.00 39.80 +6.40 0 0 0 0
07AUG26 405.00 P 0.00 0.00 0.00 44.80 +6.40 0 0 0 0
07AUG26 410.00 P 0.00 0.00 0.00 49.80 +6.40 0 0 0 0
07AUG26 415.00 P 0.00 0.00 0.00 54.80 +6.40 0 0 0 0
07AUG26 420.00 P 0.00 0.00 0.00 59.80 +6.40 0 0 0 0
07AUG26 425.00 P 0.00 0.00 0.00 64.80 +6.40 0 0 0 0
07AUG26 430.00 P 0.00 0.00 0.00 69.80 +6.40 0 0 0 0
07AUG26 435.00 P 0.00 0.00 0.00 74.80 +6.40 0 0 0 0
07AUG26 440.00 P 0.00 0.00 0.00 79.80 +6.19 0 0 0 0
07AUG26 445.00 P 0.00 0.00 0.00 84.80 +6.10 0 0 0 0
07AUG26 450.00 P 0.00 0.00 0.00 89.83 +6.04 162 0 0 0
07AUG26 455.00 P 0.00 0.00 0.00 94.80 +6.16 0 0 0 0
07AUG26 460.00 P 0.00 0.00 0.00 99.80 +6.16 0 0 0 0
07AUG26 465.00 P 0.00 0.00 0.00 104.80 +6.09 0 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 51 0 0 0
14AUG26 290.00 P 0.10 0.15 0.10 0.01 0.00 49 60 45 +45
14AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
14AUG26 300.00 P 0.14 0.14 0.14 0.01 0.00 42 6 26 +6
14AUG26 305.00 P 0.24 0.24 0.24 0.01 0.00 38 15 15 +15
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
14AUG26 315.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 4 0
14AUG26 325.00 P 0.37 0.37 0.37 0.12 +0.03 33 8 50 +8
14AUG26 330.00 P 0.50 0.50 0.50 0.28 +0.08 34 2 12 +2
14AUG26 335.00 P 0.00 0.00 0.00 0.57 +0.17 34 0 68 0
14AUG26 340.00 P 1.33 1.33 1.33 1.08 +0.33 34 1 1 +1
14AUG26 345.00 P 2.01 2.01 1.88 1.91 +0.58 34 18 25 +18
14AUG26 350.00 P 2.76 3.15 2.76 3.15 +0.95 34 15 18 +7
14AUG26 355.00 P 4.86 4.86 4.42 4.83 +1.57 34 45 60 +45
14AUG26 360.00 P 6.22 7.10 6.12 7.08 +2.22 34 63 83 +63
14AUG26 365.00 P 8.63 8.63 8.63 9.88 +2.96 34 15 36 0
14AUG26 370.00 P 0.00 0.00 0.00 13.40 +3.95 35 0 2 0
14AUG26 375.00 P 0.00 0.00 0.00 17.07 +4.62 35 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 20.99 +5.00 33 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 25.44 +5.56 33 0 10 0
14AUG26 390.00 P 0.00 0.00 0.00 30.10 +5.52 33 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 34.92 +5.86 33 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 39.83 +6.09 33 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 44.80 +6.25 0 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 49.80 +6.35 0 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 54.80 +6.39 0 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 59.80 +6.40 0 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 64.80 +6.40 0 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 69.81 +6.41 50 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 74.83 +6.43 55 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 79.80 +6.19 0 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 84.80 +6.10 0 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 89.83 +6.04 64 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 94.80 +6.16 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 99.80 +6.16 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 104.80 +6.09 0 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 64 0 12 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 0.00 36 0 342 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 427 0
28AUG26 290.00 P 0.00 0.00 0.00 0.07 0.00 36 0 455 0
28AUG26 295.00 P 0.56 0.56 0.56 0.14 +0.02 37 15 283 -15
28AUG26 300.00 P 0.00 0.00 0.00 0.23 +0.04 37 0 670 0
28AUG26 310.00 P 1.15 1.18 1.15 0.61 +0.12 37 12 892 -9
28AUG26 320.00 P 1.93 1.93 1.93 1.38 +0.29 37 1 786 0
28AUG26 330.00 P 2.80 3.20 2.80 2.77 +0.54 37 97 1,169 +3
28AUG26 340.00 P 4.85 5.00 4.83 5.04 +0.99 37 11 2,515 +5
28AUG26 350.00 P 0.00 0.00 0.00 8.45 +1.88 37 0 531 0
28AUG26 360.00 P 11.65 12.80 11.65 12.76 +2.63 37 28 468 +28
28AUG26 370.00 P 0.00 0.00 0.00 18.04 +2.81 36 0 596 0
28AUG26 380.00 P 0.00 0.00 0.00 25.14 +3.69 36 0 772 0
28AUG26 390.00 P 0.00 0.00 0.00 32.96 +4.41 36 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 41.49 +4.99 36 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 50.60 +5.50 36 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 60.11 +5.87 36 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 69.87 +6.12 36 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 79.80 +6.06 0 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 89.83 +6.04 43 0 9 -21
28AUG26 460.00 P 0.00 0.00 0.00 99.80 +6.16 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 109.80 +6.15 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 119.80 +6.31 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 129.80 +6.35 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 139.80 +6.23 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 149.80 +6.29 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 159.80 +6.18 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 169.80 +6.31 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 179.80 +6.30 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 189.80 +6.15 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 199.80 +6.32 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 209.80 +6.25 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 219.80 +6.19 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 229.80 +6.19 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 239.80 +6.19 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 249.80 +6.19 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 259.80 +6.32 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 0.25 +0.05 37 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 0.35 +0.05 37 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 0.50 +0.08 37 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.70 +0.12 37 0 284 0
29SEP26 285.00 P 0.00 0.00 0.00 0.94 +0.14 37 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 1.32 +0.23 37 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 1.72 +0.26 37 0 269 0
29SEP26 300.00 P 0.00 0.00 0.00 2.26 +0.36 37 0 616 0
29SEP26 310.00 P 0.00 0.00 0.00 3.63 +0.53 37 0 1,150 0
29SEP26 320.00 P 5.92 6.11 5.92 5.56 +0.76 38 6 778 0
29SEP26 330.00 P 8.33 8.43 8.33 8.14 +1.06 38 23 1,019 -12
29SEP26 340.00 P 11.40 11.57 11.20 11.46 +1.53 38 21 801 -2
29SEP26 350.00 P 14.89 15.20 14.89 15.48 +2.27 38 2 720 +1
29SEP26 360.00 P 20.00 20.00 19.26 20.06 +2.50 37 5 1,377 0
29SEP26 370.00 P 25.00 25.00 25.00 25.61 +3.26 37 1 1,102 0
29SEP26 380.00 P 0.00 0.00 0.00 31.77 +3.63 37 0 724 0
29SEP26 390.00 P 38.30 38.30 38.30 37.58 +3.60 35 3 977 -3
29SEP26 400.00 P 0.00 0.00 0.00 46.31 +3.57 37 0 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 54.39 +4.65 37 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 62.90 +4.97 37 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 71.82 +5.32 37 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 80.92 +5.37 37 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 90.22 +4.94 36 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 100.09 +5.65 37 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 109.89 +5.84 37 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 119.80 +6.29 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 129.80 +6.24 0 0 21 0
29SEP26 500.00 P 0.00 0.00 0.00 139.80 +6.17 0 0 32 0
29SEP26 510.00 P 0.00 0.00 0.00 149.80 +6.18 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 159.80 +6.18 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 169.80 +6.19 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 179.80 +6.02 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 189.80 +6.01 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 199.80 +6.09 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 209.80 +6.19 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 219.80 +6.11 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 229.80 +6.19 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 239.80 +6.19 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 249.80 +6.02 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 259.80 +6.02 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 269.80 +6.04 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 279.80 +6.19 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 289.80 +6.35 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 299.80 +6.32 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 309.80 +6.33 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 319.80 +6.06 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 329.80 +6.23 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 339.80 +6.19 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.61 +0.08 36 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.82 +0.13 36 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 1.07 +0.14 36 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 1.40 +0.22 36 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.76 +0.22 36 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 2.25 +0.34 36 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 2.77 +0.34 36 0 64 0
29OCT26 295.00 P 0.00 0.00 0.00 3.55 +0.50 37 0 77 0
29OCT26 300.00 P 0.00 0.00 0.00 4.31 +0.53 37 0 139 0
29OCT26 310.00 P 0.00 0.00 0.00 6.24 +0.75 37 0 267 0
29OCT26 320.00 P 0.00 0.00 0.00 8.73 +1.05 37 0 379 0
29OCT26 330.00 P 0.00 0.00 0.00 11.81 +1.40 37 0 393 0
29OCT26 340.00 P 0.00 0.00 0.00 15.26 +1.92 37 0 580 0
29OCT26 350.00 P 18.58 18.94 18.58 19.64 +2.85 37 8 212 +6
29OCT26 360.00 P 0.00 0.00 0.00 24.50 +3.18 37 0 306 0
29OCT26 370.00 P 29.00 29.00 29.00 29.92 +3.33 37 1 340 0
29OCT26 380.00 P 0.00 0.00 0.00 35.83 +3.27 36 0 30 0
29OCT26 390.00 P 0.00 0.00 0.00 42.49 +3.54 36 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 49.62 +3.82 36 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 57.37 +4.31 36 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 65.46 +4.61 36 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 74.04 +5.01 37 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 82.78 +4.64 37 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 91.83 +4.78 37 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 100.95 +4.68 36 0 2 0
27NOV26 285.00 P 0.00 0.00 0.00 4.72 +1.19 39 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 5.68 +1.41 39 0 1 0
27NOV26 295.00 P 0.00 0.00 0.00 6.72 +1.55 39 0 4 0
27NOV26 300.00 P 0.00 0.00 0.00 7.58 +1.47 39 0 5 0
27NOV26 310.00 P 9.53 9.53 9.53 9.79 +1.58 38 1 32 +1
27NOV26 320.00 P 12.00 12.00 12.00 12.57 +1.67 38 1 1 +1
27NOV26 330.00 P 0.00 0.00 0.00 15.81 +1.71 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 19.76 +2.76 38 0 0 0
27NOV26 350.00 P 23.30 23.30 23.30 24.13 +3.02 38 1 32 +1
27NOV26 360.00 P 28.22 28.22 27.82 28.87 +3.45 38 20 40 +20
27NOV26 370.00 P 0.00 0.00 0.00 34.35 +3.83 38 0 71 0
27NOV26 380.00 P 0.00 0.00 0.00 41.39 +4.55 39 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 47.85 +4.76 39 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 54.80 +5.17 39 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 62.01 +5.22 39 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 69.78 +7.48 39 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 76.81 +4.26 37 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 85.19 +4.26 37 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 93.84 +4.23 37 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 102.71 +4.25 37 0 0 0
30DEC26 200.00 P 0.85 0.85 0.85 0.11 +0.02 37 1 163 +1
30DEC26 205.00 P 0.00 0.00 0.00 0.16 +0.04 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.22 +0.05 37 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.29 +0.06 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.40 +0.08 37 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.51 +0.09 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.68 +0.14 37 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.84 +0.13 37 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 1.10 +0.21 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.35 +0.21 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.70 +0.31 37 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.07 +0.32 37 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 2.51 +0.39 37 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 3.05 +0.49 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.59 +0.49 37 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 4.31 +0.66 37 0 130 0
30DEC26 280.00 P 0.00 0.00 0.00 5.21 +0.85 37 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 6.04 +0.77 37 0 149 0
30DEC26 290.00 P 0.00 0.00 0.00 7.08 +0.99 37 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 8.12 +1.00 37 0 107 0
30DEC26 300.00 P 9.54 9.54 9.54 9.30 +1.14 37 1 324 0
30DEC26 310.00 P 11.80 12.20 11.80 12.01 +1.34 38 3 198 +2
30DEC26 320.00 P 0.00 0.00 0.00 15.10 +1.57 37 0 818 0
30DEC26 330.00 P 0.00 0.00 0.00 18.39 +1.48 37 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 22.29 +1.80 37 0 261 0
30DEC26 350.00 P 0.00 0.00 0.00 26.65 +2.15 37 0 2,469 0
30DEC26 360.00 P 31.40 31.40 31.40 31.59 +2.52 37 1 2,230 +1
30DEC26 370.00 P 0.00 0.00 0.00 37.07 +3.13 36 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 43.48 +3.67 37 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 49.93 +3.76 37 0 2,311 0
30DEC26 400.00 P 0.00 0.00 0.00 56.70 +3.99 37 0 961 0
30DEC26 410.00 P 0.00 0.00 0.00 63.52 +3.32 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 71.17 +3.76 37 0 156 0
30DEC26 430.00 P 77.20 77.20 77.20 79.09 +3.78 37 1 150 +1
30DEC26 440.00 P 0.00 0.00 0.00 87.56 +4.08 37 0 299 0
30DEC26 450.00 P 0.00 0.00 0.00 95.76 +3.93 37 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 104.35 +4.30 37 0 1,100 0
30DEC26 470.00 P 111.00 111.00 111.00 116.76 +8.42 43 1 667 +1
30DEC26 480.00 P 0.00 0.00 0.00 122.16 +4.65 36 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 131.31 +5.13 36 0 15 0
30DEC26 500.00 P 137.81 137.81 137.81 140.75 +5.43 36 1 52 +1
30DEC26 510.00 P 0.00 0.00 0.00 150.14 +5.27 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 160.23 +5.65 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 169.98 +5.88 37 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 179.85 +5.99 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 189.80 +6.01 0 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 199.80 +5.97 0 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 209.80 +6.14 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 219.80 +6.11 0 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 229.80 +6.19 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 239.80 +6.19 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 249.80 +6.02 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 259.80 +6.02 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 269.80 +6.04 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 279.80 +6.19 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 289.80 +6.19 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 299.80 +6.15 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 309.80 +6.22 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 319.80 +6.06 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 329.80 +6.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 339.80 +6.14 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.55 +0.04 36 0 31 0
30MAR27 205.00 P 0.00 0.00 0.00 0.72 +0.06 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.89 +0.06 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.11 +0.09 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.37 +0.09 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.64 +0.10 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.03 +0.16 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.41 +0.16 36 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.86 +0.22 36 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 3.41 +0.26 36 0 0 0
30MAR27 250.00 P 6.15 6.15 6.15 3.96 +0.25 36 1 26 -1
30MAR27 255.00 P 0.00 0.00 0.00 4.61 +0.35 36 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 5.38 +0.40 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 6.33 +0.58 37 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 7.22 +0.51 37 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 8.27 +0.60 37 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 9.33 +0.60 37 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 10.43 +0.64 37 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 11.80 +0.85 37 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 13.17 +0.85 37 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 14.56 +0.86 37 0 254 0
30MAR27 310.00 P 0.00 0.00 0.00 17.90 +1.18 37 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 21.39 +1.20 37 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 25.56 +1.51 37 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 29.70 +1.66 37 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 34.30 +2.08 36 0 1,602 0
30MAR27 360.00 P 0.00 0.00 0.00 39.32 +2.37 37 0 1,764 0
30MAR27 370.00 P 0.00 0.00 0.00 44.76 +2.78 36 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 50.64 +3.09 36 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 56.58 +2.92 36 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 63.28 +2.99 36 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 70.25 +3.35 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 77.53 +2.91 36 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 85.11 +3.18 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 92.82 +3.50 36 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 100.79 +3.75 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 108.96 +3.56 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 117.30 +3.76 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 125.86 +3.93 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 134.54 +4.33 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 143.55 +4.68 36 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 152.86 +5.11 37 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 161.69 +4.62 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 171.25 +5.19 36 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 180.34 +5.20 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 189.86 +5.18 33 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 200.12 +5.83 36 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 209.93 +6.08 36 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 219.80 +6.11 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 229.80 +6.19 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 239.80 +6.17 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 249.80 +6.02 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 259.80 +6.02 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 9.02 +0.36 37 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 10.09 +0.35 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 11.17 +0.35 37 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 12.44 +0.53 37 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 13.83 +0.56 37 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 15.23 +0.56 37 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 16.63 +0.55 37 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 18.26 +0.77 37 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 20.01 +0.82 37 0 2,204 0
29JUN27 310.00 P 0.00 0.00 0.00 23.53 +0.82 37 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 27.60 +1.16 37 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 31.60 +1.35 37 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 35.94 +1.54 37 0 123 0
29JUN27 350.00 P 0.00 0.00 0.00 40.68 +1.76 37 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 45.72 +1.93 37 0 150 0
29JUN27 370.00 P 0.00 0.00 0.00 51.17 +2.16 36 0 80 0
29JUN27 380.00 P 0.00 0.00 0.00 56.93 +2.37 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 63.47 +3.01 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 70.01 +3.43 37 0 31 0
29JUN27 410.00 P 0.00 0.00 0.00 76.84 +3.65 37 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 83.37 +3.05 36 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 90.78 +2.47 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 98.26 +3.25 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 105.94 +3.36 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 113.79 +3.51 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 121.83 +3.65 37 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 130.04 +3.85 37 0 5 0
TOTAL PUT 796 72,019 +176
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$ 2.490
28AUG26 1.60 C 0.00 0.00 0.00 0.90 -0.02 100 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.85 -0.02 94 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.80 -0.02 88 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.76 -0.01 99 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.70 -0.01 76 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.65 -0.01 71 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.60 -0.01 65 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.55 -0.02 60 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.51 -0.02 68 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.41 -0.02 56 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.33 -0.01 59 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.24 -0.03 50 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.18 -0.01 53 0 80 0
28AUG26 2.50 C 0.13 0.13 0.10 0.12 -0.01 50 120 486 +120
28AUG26 2.60 C 0.00 0.00 0.00 0.08 -0.01 50 0 88 0
28AUG26 2.70 C 0.00 0.00 0.00 0.05 -0.02 50 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 0.00 55 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.02 -0.01 52 0 552 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 103 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.92 0.00 82 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.87 0.00 78 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.83 0.00 80 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.78 0.00 75 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.73 -0.01 71 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.69 -0.01 72 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.64 -0.01 67 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.60 -0.01 67 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.55 -0.02 62 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.47 -0.02 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.40 -0.02 61 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.33 -0.02 58 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.27 -0.02 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.21 -0.02 54 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.17 -0.02 55 0 2 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 -0.01 56 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 -0.02 53 0 15 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 0.00 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.01 56 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 56 0 170 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 56 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 122 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.95 0.00 82 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.90 -0.01 77 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.85 -0.02 73 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.81 -0.01 73 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.77 -0.01 73 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.72 -0.02 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.68 -0.02 68 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.64 -0.02 66 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.61 -0.01 68 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.53 -0.02 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.47 -0.01 65 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.41 -0.01 65 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.36 -0.01 65 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.29 -0.01 60 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.25 -0.01 60 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.21 -0.01 60 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.18 -0.01 60 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.15 -0.01 59 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.13 -0.01 60 0 43 0
29OCT26 3.10 C 0.00 0.00 0.00 0.11 -0.01 60 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 0.00 61 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.81 -0.02 74 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.77 -0.02 73 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.73 -0.02 71 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.70 -0.02 72 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.67 -0.01 73 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.60 -0.02 71 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.54 -0.01 70 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.49 -0.01 71 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.43 -0.01 69 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.37 -0.01 66 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.33 -0.01 66 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.29 -0.02 65 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.26 -0.01 66 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.23 -0.01 66 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.21 -0.01 67 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.18 -0.01 66 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.16 -0.01 66 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 -0.01 66 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 -0.01 67 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.98 -0.02 70 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.95 -0.02 73 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.91 -0.02 72 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.87 -0.02 71 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.84 -0.02 72 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.81 -0.01 73 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.77 -0.02 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.74 -0.02 72 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.69 -0.02 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.65 -0.02 71 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.60 -0.01 72 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.55 -0.01 72 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 -0.03 70 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.44 -0.02 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 -0.01 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.37 -0.01 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 -0.01 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 -0.01 70 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 -0.01 70 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 -0.01 71 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 -0.02 70 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.01 70 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 0.00 72 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.01 71 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.01 71 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.01 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.01 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 70 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.01 71 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.01 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.01 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.01 70 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.01 69 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.01 68 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.01 67 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 -0.01 65 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.01 59 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.09 0.00 79 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.06 0.00 80 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.03 0.00 80 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.00 0.00 80 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.97 0.00 79 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.94 0.00 79 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.92 +0.01 80 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.89 +0.01 80 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.87 +0.02 81 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 +0.02 81 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.77 +0.02 80 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.73 +0.02 81 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 +0.01 79 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.65 +0.02 81 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.61 +0.02 80 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 +0.03 81 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 +0.02 80 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.02 80 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.48 +0.02 79 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 +0.03 80 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 +0.02 80 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 +0.03 80 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 +0.03 80 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 +0.03 80 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 +0.03 80 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 +0.02 79 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 +0.02 79 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.03 79 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 +0.02 79 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 +0.03 79 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 +0.02 78 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 +0.02 79 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 +0.02 79 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 +0.02 79 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 +0.02 79 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.02 79 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.16 -0.02 78 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.13 -0.02 78 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.10 -0.02 78 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.08 -0.02 79 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.05 -0.02 79 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.03 -0.01 79 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.00 -0.02 79 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.98 -0.01 79 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.95 -0.02 78 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.92 -0.01 80 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.87 -0.01 80 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.82 -0.01 78 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 -0.01 77 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.72 -0.02 76 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.69 -0.02 76 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.66 -0.01 76 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.01 77 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 -0.02 77 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.59 -0.02 79 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 -0.01 79 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 -0.01 79 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 -0.01 79 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 -0.02 78 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.47 -0.02 78 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 0.00 78 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.42 -0.01 77 0 126 0
TOTAL CALL 120 8,669 +120
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 89 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 65 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 59 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 54 0 40 0
28AUG26 2.30 P 0.07 0.07 0.07 0.05 0.00 52 100 216 +100
28AUG26 2.40 P 0.00 0.00 0.00 0.08 0.00 50 0 370 0
28AUG26 2.50 P 0.13 0.14 0.13 0.13 0.00 52 250 417 +245
28AUG26 2.60 P 0.21 0.21 0.21 0.19 0.00 52 2 9 +2
28AUG26 2.70 P 0.00 0.00 0.00 0.26 +0.01 52 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.34 0.00 52 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.43 +0.01 54 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.53 +0.01 63 0 30 0
28AUG26 3.10 P 0.00 0.00 0.00 0.63 +0.02 70 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.82 +0.02 73 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.92 +0.02 79 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.01 +0.01 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.21 0.00 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 64 0 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 0.04 0.04 0.04 0.01 0.00 53 100 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 54 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 56 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 57 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 -0.01 56 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 57 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 0.00 58 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 0.00 57 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 0.00 57 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 0.00 58 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 0.00 56 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 0.00 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 +0.01 60 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 +0.01 61 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.67 +0.01 63 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.76 +0.01 65 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.86 +0.02 70 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.95 +0.01 70 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.05 +0.02 75 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.15 +0.02 79 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.24 +0.01 77 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.33 0.00 75 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.43 0.00 79 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.53 +0.01 82 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.66 +0.02 102 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.72 0.00 80 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.01 0.00 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.26 +0.01 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.76 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.51 +0.02 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 +0.01 65 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 0.00 63 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 +0.01 63 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.16 +0.01 64 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.20 +0.01 63 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.25 +0.01 64 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.30 +0.01 63 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.36 +0.01 64 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.43 +0.02 65 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.49 +0.01 64 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 0.00 63 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.63 0.00 62 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.72 +0.01 64 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.80 +0.01 64 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.89 +0.01 66 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.98 +0.01 67 0 0 0
27NOV26 1.80 P 0.12 0.12 0.12 0.09 0.00 70 40 40 +40
27NOV26 1.85 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.12 +0.01 70 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 0.00 69 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.15 +0.01 70 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.18 0.00 68 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.23 +0.01 70 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 0.00 69 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.33 +0.01 70 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.38 0.00 70 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 0.00 70 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.51 +0.01 71 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.57 0.00 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.64 0.00 70 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.71 +0.01 69 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.78 0.00 69 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.86 0.00 69 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.94 0.00 69 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.03 +0.01 70 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 0.00 73 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 0.00 72 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 +0.01 75 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 0.00 73 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 0.00 72 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 0.00 73 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.01 74 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 0.00 72 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 0.00 72 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 +0.01 74 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 0.00 73 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 0.00 73 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 +0.01 74 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 0.00 73 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.01 75 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 0.00 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.01 75 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 +0.01 75 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 0.00 73 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 +0.01 73 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 +0.01 72 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.00 +0.01 72 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 +0.01 72 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 +0.01 71 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 +0.05 78 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 +0.05 79 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 +0.06 80 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.50 +0.01 71 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.59 +0.01 71 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.68 +0.01 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.83 +0.07 85 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.92 +0.07 85 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.02 +0.08 87 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.11 +0.01 87 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.21 +0.02 89 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.31 +0.03 91 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.41 +0.03 93 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.50 +0.03 92 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 +0.02 81 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 +0.03 82 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 +0.03 82 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 +0.03 82 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 +0.03 81 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.28 +0.03 81 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 +0.03 81 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.33 +0.04 82 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 +0.03 81 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 +0.03 81 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.44 +0.02 80 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.51 +0.04 82 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.55 +0.03 79 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.61 +0.04 80 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.68 +0.04 80 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.74 +0.04 80 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.81 +0.05 80 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.88 +0.05 80 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.95 +0.05 80 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.02 +0.04 80 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 +0.04 80 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 +0.05 80 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.25 +0.05 80 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.29 +0.01 76 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.40 +0.04 80 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.48 +0.04 79 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.57 +0.05 80 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.65 +0.04 80 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.73 +0.04 79 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.82 +0.05 80 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.90 +0.04 79 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.99 +0.04 80 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.07 +0.03 79 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.16 +0.04 79 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.27 +0.06 82 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.37 +0.07 84 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.24 0.00 80 0 105 0
29JUN27 1.65 P 0.00 0.00 0.00 0.26 0.00 80 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.28 0.00 80 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.30 0.00 79 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.33 0.00 81 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.35 0.00 80 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.38 +0.01 81 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.40 0.00 80 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.43 0.00 81 0 10 0
29JUN27 2.10 P 0.52 0.52 0.52 0.48 0.00 80 10 74 +10
29JUN27 2.20 P 0.00 0.00 0.00 0.54 +0.01 81 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.60 +0.01 81 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.66 +0.01 81 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.72 0.00 81 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.79 +0.01 82 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.86 +0.01 82 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 0.00 81 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.96 0.00 78 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.04 +0.01 79 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.11 +0.01 79 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.18 0.00 78 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.26 +0.01 79 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.33 +0.01 78 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.41 +0.01 79 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 +0.01 79 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.57 +0.01 79 0 22 0
TOTAL PUT 502 39,106 +397
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$ 8.220
29SEP26 5.78 C 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.96 -0.05 36 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.72 -0.06 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.25 -0.05 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.02 -0.05 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.81 -0.05 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.47 +0.04 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.62 +0.04 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.98 +0.05 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.18 +0.05 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.40 +0.04 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.62 +0.04 31 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.08 +0.04 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.05 +0.06 41 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.53 +0.04 46 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.01 +0.04 51 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$ 8.220
28AUG26 5.50 C 0.00 0.00 0.00 2.73 -0.05 70 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.48 -0.05 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.99 -0.06 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.74 -0.05 25 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.54 -0.04 30 0 55 0
28AUG26 8.00 C 0.33 0.33 0.33 0.37 -0.04 32 30 166 +30
28AUG26 8.25 C 0.00 0.00 0.00 0.23 -0.03 32 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 40 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.02 32 0 122 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 139 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 130 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.23 -0.05 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.98 -0.05 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.73 -0.05 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.48 -0.05 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 -0.05 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.98 -0.05 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.73 -0.06 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 -0.05 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.00 -0.06 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.03 31 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.03 30 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 52 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.02 31 0 45 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 134 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 31 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 124 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 32 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 32 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.73 -0.05 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.48 -0.05 44 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.23 -0.05 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.98 -0.05 34 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.73 -0.06 28 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.24 -0.05 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.02 -0.06 29 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.82 -0.06 29 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.49 -0.05 28 0 0 0
29OCT26 8.25 C 0.42 0.42 0.42 0.40 -0.03 30 24 78 +24
29OCT26 8.50 C 0.00 0.00 0.00 0.30 -0.04 30 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.22 -0.04 30 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.12 -0.02 30 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.23 -0.05 36 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.98 -0.06 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.73 -0.06 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.50 -0.04 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.24 -0.06 25 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.07 -0.04 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.58 -0.04 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.73 -0.05 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.48 -0.05 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.23 -0.05 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 -0.06 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.05 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.50 -0.04 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 -0.05 27 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 -0.04 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 -0.04 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 -0.04 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.01 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.02 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 -0.01 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 28 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 29 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 31 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 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 2.73 -0.05 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.48 -0.05 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.23 -0.05 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.99 -0.06 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.78 -0.06 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.58 -0.06 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 -0.05 27 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.24 -0.04 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 -0.04 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.68 -0.04 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.43 -0.03 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.73 -0.05 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.50 -0.05 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.28 -0.05 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.05 -0.06 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.87 -0.05 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.69 -0.05 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.53 -0.05 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.38 -0.04 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.28 0.00 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.14 -0.04 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.99 -0.03 29 0 18 0
29JUN27 8.25 C 0.79 0.79 0.79 0.88 -0.03 29 16 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.69 -0.03 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.47 -0.02 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 30 0
TOTAL CALL 70 2,375 +54
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 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 39 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 18 0
28AUG26 7.50 P 0.06 0.06 0.06 0.07 +0.01 33 1 202 0
28AUG26 7.75 P 0.15 0.15 0.15 0.14 +0.01 33 1 251 +1
28AUG26 8.00 P 0.26 0.26 0.26 0.25 +0.02 34 4 247 +4
28AUG26 8.25 P 0.36 0.41 0.36 0.37 +0.03 31 34 500 +15
28AUG26 8.50 P 0.00 0.00 0.00 0.56 +0.04 33 0 30 0
28AUG26 8.75 P 0.00 0.00 0.00 0.76 +0.04 33 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 0.98 +0.04 32 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.23 +0.06 38 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.47 +0.05 39 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.71 +0.05 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.96 +0.05 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.46 +0.05 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.95 +0.06 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.95 +0.06 61 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.45 +0.06 73 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.94 +0.05 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.44 +0.05 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 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 34 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 0.00 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.01 31 0 20 0
29SEP26 7.50 P 0.15 0.15 0.15 0.16 +0.01 31 1 606 0
29SEP26 7.75 P 0.25 0.25 0.25 0.25 +0.02 31 10 135 +10
29SEP26 8.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 495 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 +0.02 29 0 82 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 +0.03 30 0 62 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 +0.04 31 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 +0.04 31 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 +0.02 31 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 +0.02 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.74 +0.04 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.98 +0.05 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.47 +0.04 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.46 +0.04 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.97 +0.05 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.46 +0.05 55 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.95 +0.04 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.45 +0.04 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.94 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.44 +0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.95 +0.04 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.45 +0.04 71 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 0.00 29 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.31 +0.01 30 0 5 0
29OCT26 8.00 P 0.41 0.41 0.41 0.40 0.00 28 1 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.54 0.00 28 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.71 +0.02 29 0 24 0
29OCT26 8.75 P 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.08 +0.03 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.33 +0.06 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.55 +0.05 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.77 +0.04 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.01 +0.07 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.49 +0.06 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.98 +0.06 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.47 +0.05 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.97 +0.05 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
27NOV26 8.00 P 0.46 0.46 0.46 0.49 +0.04 30 1 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.62 +0.04 29 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.97 +0.06 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.15 +0.06 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.36 +0.05 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.57 +0.05 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.79 +0.05 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.02 +0.05 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.50 +0.06 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.98 +0.06 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.48 +0.06 41 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 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 0.00 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.02 28 0 39 0
30DEC26 8.00 P 0.50 0.50 0.50 0.53 +0.05 29 1 78 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.63 +0.03 27 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 +0.01 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 +0.03 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 +0.04 28 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 +0.03 30 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 +0.04 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 +0.05 31 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.03 +0.05 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 +0.06 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.98 +0.05 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.48 +0.06 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.97 +0.05 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.46 +0.05 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.97 +0.06 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.46 +0.05 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.96 +0.05 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.46 +0.05 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.96 +0.05 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.46 +0.05 56 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 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 +0.01 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 0.31 +0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 +0.02 27 0 49 0
30MAR27 8.00 P 0.60 0.60 0.60 0.62 +0.02 27 1 48 +1
30MAR27 8.25 P 0.00 0.00 0.00 0.75 +0.03 27 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 +0.03 27 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.08 +0.03 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.26 +0.03 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 +0.03 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.65 +0.04 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 +0.05 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 +0.05 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 +0.05 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.99 +0.05 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.48 +0.05 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.97 +0.05 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.46 +0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.97 +0.06 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.46 +0.05 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.96 +0.05 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.46 +0.05 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.96 +0.05 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.46 +0.05 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 0.00 30 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 0.00 30 0 1 0
29JUN27 6.50 P 0.24 0.24 0.24 0.24 +0.01 30 20 20 +20
29JUN27 6.75 P 0.00 0.00 0.00 0.30 0.00 30 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 +0.01 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.58 +0.01 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.70 +0.02 30 0 2 0
29JUN27 8.00 P 0.85 0.85 0.85 0.82 +0.02 30 1 62 +1
29JUN27 8.25 P 0.00 0.00 0.00 0.96 +0.02 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.11 +0.02 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.28 +0.03 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.44 +0.02 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.63 +0.03 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.81 +0.03 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.02 +0.04 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.22 +0.04 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.66 +0.05 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.11 +0.04 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.59 +0.05 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.09 +0.06 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.59 +0.06 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.07 +0.03 44 0 0 0
TOTAL PUT 76 4,279 +53
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$ 20.360
28AUG26 13.50 C 0.00 0.00 0.00 6.88 +0.87 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.38 +0.86 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.89 +0.87 56 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.39 +0.87 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.89 +0.87 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.39 +0.87 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.89 +0.87 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.40 +0.88 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.91 +0.88 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.43 +0.87 33 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.97 +0.85 32 0 15 0
28AUG26 19.00 C 0.75 0.90 0.75 1.55 +0.80 32 18 8 -7
28AUG26 19.50 C 0.53 1.03 0.50 1.18 +0.72 33 26 26 +26
28AUG26 20.00 C 0.43 0.43 0.43 0.85 +0.60 32 10 65 0
28AUG26 21.00 C 0.07 0.47 0.07 0.41 +0.35 33 41 90 +30
28AUG26 22.00 C 0.05 0.05 0.05 0.16 +0.15 33 30 32 +22
28AUG26 23.00 C 0.05 0.05 0.05 0.05 +0.04 33 30 46 +17
28AUG26 24.00 C 0.06 0.08 0.06 0.02 +0.01 35 31 15 -10
28AUG26 25.00 C 0.05 0.05 0.05 0.01 0.00 38 14 14 +11
28AUG26 26.00 C 0.01 0.01 0.01 0.01 0.00 44 137 152 +137
28AUG26 27.00 C 0.03 0.03 0.03 0.01 0.00 50 31 33 +14
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.88 +0.87 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.38 +0.86 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.89 +0.87 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.39 +0.87 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.89 +0.87 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.39 +0.87 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.90 +0.87 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.41 +0.87 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.94 +0.87 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.50 +0.86 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.09 +0.83 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 1.71 +0.78 31 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 1.35 +0.67 30 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 1.07 +0.59 30 0 15 0
29SEP26 21.00 C 0.29 0.29 0.29 0.66 +0.45 31 23 23 +23
29SEP26 22.00 C 0.45 0.45 0.45 0.38 +0.30 31 5 25 -5
29SEP26 23.00 C 0.07 0.07 0.07 0.20 +0.17 31 15 15 +13
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.09 31 0 8 0
29SEP26 25.00 C 0.07 0.07 0.07 0.05 +0.04 32 15 15 +14
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.88 +0.87 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.38 +0.86 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.89 +0.87 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.39 +0.87 33 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.89 +0.87 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.40 +0.87 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.92 +0.87 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.46 +0.86 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.03 +0.86 30 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 2.62 +0.83 30 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 2.25 +0.81 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.90 +0.76 30 0 0 0
29OCT26 19.50 C 0.59 0.59 0.59 1.58 +0.68 30 1 0 -1
29OCT26 20.00 C 0.00 0.00 0.00 1.31 +0.62 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.90 +0.50 31 0 0 0
29OCT26 22.00 C 0.11 0.27 0.11 0.58 +0.37 31 11 1 -9
29OCT26 23.00 C 0.00 0.00 0.00 0.36 +0.26 31 0 0 0
29OCT26 24.00 C 0.08 0.08 0.08 0.21 +0.16 31 50 50 +50
29OCT26 25.00 C 0.00 0.00 0.00 0.12 +0.10 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 +0.06 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.39 +0.87 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.90 +0.87 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.43 +0.88 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.97 +0.88 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.53 +0.87 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.12 +0.85 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.74 +0.83 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.39 +0.82 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.06 +0.77 29 80 80 +80
27NOV26 19.50 C 0.00 0.00 0.00 1.72 +0.67 28 130 130 +130
27NOV26 20.00 C 0.00 0.00 0.00 1.47 +0.63 29 50 50 +50
27NOV26 21.00 C 0.00 0.00 0.00 1.05 +0.53 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.74 +0.44 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.49 +0.33 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.32 +0.23 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.20 +0.15 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.12 +0.10 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 +0.06 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.88 +0.87 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.39 +0.87 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.90 +0.88 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.42 +0.89 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.95 +0.89 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.50 +0.89 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.07 +0.89 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.66 +0.89 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.27 +0.87 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.91 +0.85 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.57 +0.83 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.26 +0.80 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.97 +0.76 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.71 +0.71 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.26 +0.61 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.91 +0.50 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.64 +0.39 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 +0.31 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.30 +0.22 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 +0.15 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 +0.11 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 +0.08 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.97 +0.90 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.51 +0.91 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.06 +0.92 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.62 +0.92 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.19 +0.92 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.78 +0.92 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.39 +0.93 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.02 +0.93 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.65 +0.91 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.32 +0.90 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.00 +0.88 29 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.71 +0.86 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.44 +0.84 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.18 +0.80 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.73 +0.72 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.36 +0.63 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.06 +0.55 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.82 +0.47 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.62 +0.38 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.47 +0.31 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.35 +0.24 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 +0.19 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 +0.16 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 +0.11 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 +0.08 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 +0.07 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.13 +0.92 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.69 +0.93 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.26 +0.94 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.85 +0.95 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.45 +0.96 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.06 +0.96 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.69 +0.96 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.33 +0.95 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.00 +0.96 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.68 +0.94 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.38 +0.94 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.09 +0.91 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.84 +0.90 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.58 +0.87 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.14 +0.81 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.76 +0.74 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.44 +0.67 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.16 +0.58 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.94 +0.51 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.76 +0.45 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.60 +0.37 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.48 +0.32 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.38 +0.26 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.30 +0.22 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.24 +0.18 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.19 +0.15 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.15 +0.12 30 0 0 0
TOTAL CALL 748 1,161 +585
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
28AUG26 17.00 P 0.02 0.02 0.02 0.01 0.00 33 1 19 -1
28AUG26 17.50 P 0.07 0.07 0.07 0.02 0.00 32 10 87 +10
28AUG26 18.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.11 -0.04 32 0 15 0
28AUG26 19.00 P 0.48 0.48 0.48 0.20 -0.11 32 15 11 -15
28AUG26 19.50 P 0.00 0.00 0.00 0.34 -0.18 32 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 0.56 -0.31 32 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 1.18 -0.54 34 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 1.94 -0.74 33 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 2.85 -0.83 33 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.82 -0.86 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.81 -0.86 35 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.80 -0.87 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.80 -0.87 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.80 -0.87 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.80 -0.87 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.80 -0.86 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.79 -0.87 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.79 -0.87 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.79 -0.87 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.79 -0.87 63 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.79 -0.87 76 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.79 -0.86 84 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.78 -0.87 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.78 -0.87 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.78 -0.87 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 16.50 P 0.08 0.08 0.06 0.04 0.00 31 31 28 +16
29SEP26 17.00 P 0.00 0.00 0.00 0.07 0.00 31 0 23 0
29SEP26 17.50 P 0.28 0.28 0.18 0.12 -0.01 30 25 15 +13
29SEP26 18.00 P 0.31 0.31 0.31 0.20 -0.03 31 21 21 +11
29SEP26 18.50 P 0.00 0.00 0.00 0.30 -0.05 30 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.12 31 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.65 -0.15 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.88 -0.23 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.47 -0.39 32 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.14 -0.60 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.97 -0.72 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.88 -0.80 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.83 -0.84 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.81 -0.86 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.80 -0.87 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.80 -0.87 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.80 -0.87 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.80 -0.86 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.79 -0.87 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.79 -0.87 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.79 -0.87 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.79 -0.87 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.79 -0.87 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.79 -0.86 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.78 -0.87 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.78 -0.87 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.78 -0.87 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 16.00 P 0.08 0.08 0.04 0.06 0.00 30 10 24 +10
29OCT26 16.50 P 0.00 0.00 0.00 0.10 0.00 30 0 10 0
29OCT26 17.00 P 0.20 0.20 0.20 0.15 -0.01 30 15 15 +13
29OCT26 17.50 P 0.25 0.25 0.25 0.24 -0.02 31 5 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.34 -0.03 31 0 40 0
29OCT26 18.50 P 0.76 0.76 0.76 0.47 -0.06 31 12 12 +12
29OCT26 19.00 P 1.09 1.09 1.08 0.63 -0.13 30 16 16 +16
29OCT26 19.50 P 0.00 0.00 0.00 0.83 -0.18 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.07 -0.24 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.66 -0.32 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.36 -0.46 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.09 -0.64 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.95 -0.74 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.88 -0.80 31 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.83 -0.84 30 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.81 -0.86 30 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.80 -0.87 28 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.80 -0.87 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.56 -0.06 29 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.72 -0.12 29 80 80 +80
27NOV26 19.50 P 0.00 0.00 0.00 0.92 -0.18 29 130 130 +130
27NOV26 20.00 P 0.00 0.00 0.00 1.17 -0.22 29 50 50 +50
27NOV26 21.00 P 0.00 0.00 0.00 1.75 -0.32 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.45 -0.42 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.17 -0.59 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.01 -0.69 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.91 -0.77 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.85 -0.82 29 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.82 -0.85 29 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.81 -0.86 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.80 -0.87 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 0.00 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 -0.05 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.10 -0.13 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.34 -0.17 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.89 -0.28 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.55 -0.39 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.29 -0.52 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.10 -0.63 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.97 -0.72 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.89 -0.79 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.84 -0.83 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.82 -0.85 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.80 -0.87 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.80 -0.86 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.79 -0.87 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.79 -0.87 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.79 -0.87 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.79 -0.87 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.79 -0.87 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.79 -0.86 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.78 -0.87 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.78 -0.87 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.78 -0.87 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.05 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 +0.05 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 +0.06 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 +0.06 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.43 +0.06 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 +0.05 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.69 +0.05 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.22 -0.02 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.45 -0.04 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.69 -0.08 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.23 -0.17 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.86 -0.27 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.57 -0.37 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.33 -0.48 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.15 -0.58 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.02 -0.67 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.93 -0.75 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.87 -0.80 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.83 -0.84 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.81 -0.85 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.80 -0.86 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.79 -0.87 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.79 -0.87 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.79 -0.87 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.79 -0.87 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.79 -0.86 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.78 -0.87 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.78 -0.87 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.78 -0.87 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 +0.05 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 +0.06 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 +0.07 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.31 +0.08 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.40 +0.09 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 +0.09 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.63 +0.10 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.76 +0.09 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.92 +0.10 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.08 +0.07 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.28 +0.06 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.48 +0.03 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.72 +0.02 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.96 -0.02 29 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.51 -0.08 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.13 -0.16 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.81 -0.26 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.54 -0.36 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.33 -0.46 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.17 -0.56 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.04 -0.65 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.95 -0.72 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.88 -0.79 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.84 -0.82 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.82 -0.84 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.80 -0.86 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.79 -0.87 28 0 0 0
TOTAL PUT 421 827 +345
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$ 3.340
28AUG26 2.30 C 0.00 0.00 0.00 1.06 -0.01 103 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.96 -0.02 93 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.87 -0.01 94 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.77 -0.01 83 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.66 -0.02 65 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.56 -0.02 56 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.27 -0.03 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 -0.01 33 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.01 35 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 38 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 6.00 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 1.06 -0.01 81 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.96 -0.02 74 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 -0.01 73 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 -0.01 66 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.02 32 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.01 34 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.06 -0.01 69 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 -0.02 62 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.87 -0.01 61 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.77 -0.01 55 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.67 -0.01 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.57 -0.02 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.47 -0.02 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.31 -0.02 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.02 32 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 0.00 34 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.87 -0.01 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.06 -0.01 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 -0.02 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 -0.01 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 -0.02 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.02 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.02 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 32 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 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 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 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 1.07 -0.01 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.02 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 -0.02 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 -0.02 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.48 -0.02 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 -0.01 31 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.01 31 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.01 30 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 0.00 31 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.01 30 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 31 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 0.04 -0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.01 25 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 30 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 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.07 -0.01 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 -0.01 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 -0.01 31 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.01 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 0.00 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 0.00 30 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 0.00 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 0 1,499 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 39 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 36 0 135 0
28AUG26 3.10 P 0.04 0.04 0.04 0.05 +0.01 33 10 112 +10
28AUG26 3.20 P 0.00 0.00 0.00 0.08 0.00 30 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 0.00 32 0 99 0
28AUG26 3.40 P 0.00 0.00 0.00 0.21 +0.01 33 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.28 0.00 28 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 +0.02 0 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.76 +0.02 0 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.86 +0.02 0 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.96 +0.02 0 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.05 +0.01 0 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.15 +0.01 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.75 +0.01 0 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.75 +0.02 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 41 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 32 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 31 0 58 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 +0.01 32 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 +0.01 31 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 0.00 31 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.01 30 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 +0.01 28 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 +0.02 32 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.67 +0.01 30 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.02 0 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.02 0 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 +0.02 0 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 +0.02 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 +0.02 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 +0.02 0 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 +0.02 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 +0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.76 +0.03 58 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.01 +0.03 65 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.26 +0.03 71 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 +0.03 77 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.76 +0.03 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.01 +0.03 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.26 +0.03 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.51 +0.03 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.76 +0.03 99 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.01 +0.03 103 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 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 0.00 31 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 0.00 31 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 0.00 31 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 +0.01 32 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.29 +0.01 32 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.42 +0.01 29 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.56 +0.02 0 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 33 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.30 0.00 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.44 0.00 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.60 0.00 29 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.77 +0.01 25 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.06 +0.02 0 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 0.00 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 32 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 32 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 0.00 30 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 0.00 30 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 0.00 30 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 +0.01 28 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 0.00 28 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.70 +0.01 29 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.77 +0.01 23 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 +0.02 0 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.36 +0.02 0 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.56 +0.02 0 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.76 +0.02 0 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 +0.02 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.51 +0.03 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.76 +0.03 45 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.01 +0.03 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.26 +0.03 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.51 +0.03 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.76 +0.03 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.01 +0.03 61 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 +0.01 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 +0.01 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 +0.01 28 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 +0.01 28 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 0.00 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 0.00 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 +0.01 27 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.46 +0.02 0 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 +0.03 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.01 +0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.26 +0.03 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.51 +0.03 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.76 +0.03 50 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 +0.01 31 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 0.10 +0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 0.00 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 0.00 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 +0.02 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.61 0.00 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.83 +0.01 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 +0.01 27 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 +0.01 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.20 +0.03 31 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 +0.03 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.38 +0.03 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.47 +0.02 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.57 +0.03 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.67 +0.03 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.26 +0.02 30 0 0 0
TOTAL PUT 10 3,475 +10
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$ 179.700
07AUG26 133.00 C 0.00 0.00 0.00 46.71 -3.81 0 0 0 0
07AUG26 134.00 C 0.00 0.00 0.00 45.71 -3.81 0 0 0 0
07AUG26 135.00 C 0.00 0.00 0.00 44.71 -3.81 0 0 0 0
07AUG26 136.00 C 0.00 0.00 0.00 43.71 -3.81 0 0 0 0
07AUG26 137.00 C 0.00 0.00 0.00 42.71 -3.81 0 0 0 0
07AUG26 138.00 C 0.00 0.00 0.00 41.71 -3.81 0 0 0 0
07AUG26 139.00 C 0.00 0.00 0.00 40.71 -3.81 0 0 0 0
07AUG26 140.00 C 0.00 0.00 0.00 39.71 -3.81 0 0 0 0
07AUG26 141.00 C 0.00 0.00 0.00 38.71 -3.81 0 0 0 0
07AUG26 142.00 C 0.00 0.00 0.00 37.71 -3.81 0 0 0 0
07AUG26 143.00 C 0.00 0.00 0.00 36.71 -3.81 0 0 0 0
07AUG26 144.00 C 0.00 0.00 0.00 35.71 -3.81 0 0 0 0
07AUG26 145.00 C 0.00 0.00 0.00 34.71 -3.81 0 0 0 0
07AUG26 146.00 C 0.00 0.00 0.00 33.71 -3.81 0 0 0 0
07AUG26 147.00 C 0.00 0.00 0.00 32.71 -3.81 0 0 0 0
07AUG26 148.00 C 0.00 0.00 0.00 31.71 -3.81 0 0 0 0
07AUG26 149.00 C 0.00 0.00 0.00 30.71 -3.81 0 0 0 0
07AUG26 150.00 C 0.00 0.00 0.00 29.71 -3.81 0 0 0 0
07AUG26 152.50 C 0.00 0.00 0.00 27.21 -3.81 0 0 1 0
07AUG26 155.00 C 0.00 0.00 0.00 24.71 -3.82 0 0 259 0
07AUG26 157.50 C 0.00 0.00 0.00 22.21 -3.82 0 0 254 0
07AUG26 160.00 C 0.00 0.00 0.00 19.71 -3.83 0 0 300 0
07AUG26 162.50 C 0.00 0.00 0.00 17.22 -3.83 71 0 76 0
07AUG26 165.00 C 0.00 0.00 0.00 14.74 -3.85 72 0 47 0
07AUG26 167.50 C 0.00 0.00 0.00 12.29 -3.87 71 0 91 0
07AUG26 170.00 C 0.00 0.00 0.00 9.92 -3.87 72 0 38 0
07AUG26 172.50 C 0.00 0.00 0.00 7.68 -3.85 71 0 26 0
07AUG26 175.00 C 0.00 0.00 0.00 5.49 -4.00 65 0 81 0
07AUG26 177.50 C 0.00 0.00 0.00 3.82 -3.64 68 0 17 0
07AUG26 180.00 C 2.10 2.10 2.10 2.49 -3.21 70 1 26 0
07AUG26 182.50 C 3.01 3.14 1.18 1.51 -2.67 70 6 1 +1
07AUG26 185.00 C 1.62 1.62 1.62 0.85 -2.18 71 6 21 +4
07AUG26 187.50 C 0.00 0.00 0.00 0.44 -1.67 71 0 12 0
07AUG26 190.00 C 0.00 0.00 0.00 0.21 -1.20 71 0 51 0
07AUG26 192.50 C 0.19 0.19 0.19 0.10 -0.80 72 15 37 0
07AUG26 195.00 C 0.00 0.00 0.00 0.04 -0.52 72 0 21 0
07AUG26 197.50 C 0.00 0.00 0.00 0.02 -0.32 75 0 16 0
07AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.17 77 0 16 0
07AUG26 202.50 C 0.00 0.00 0.00 0.01 -0.10 85 0 45 0
07AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.05 93 0 16 0
07AUG26 207.50 C 0.00 0.00 0.00 0.01 -0.02 100 0 0 0
07AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.01 108 0 0 0
07AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
07AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 222.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
07AUG26 227.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
07AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07AUG26 232.50 C 0.00 0.00 0.00 0.01 - 169 0 0 -
14AUG26 134.00 C 0.00 0.00 0.00 45.79 -3.81 64 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 44.79 -3.81 61 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 43.79 -3.81 59 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 42.79 -3.81 56 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 41.79 -3.81 53 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 40.79 -3.81 50 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 39.79 -3.82 43 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 38.80 -3.81 58 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 37.80 -3.81 56 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 36.80 -3.82 54 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 35.81 -3.81 56 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 34.81 -3.82 55 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 33.82 -3.81 56 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 32.83 -3.81 56 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 31.84 -3.81 56 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 30.85 -3.81 55 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 29.86 -3.81 55 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 27.42 -3.80 56 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 25.00 -3.79 55 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 22.62 -3.77 55 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 20.30 -3.74 55 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 18.05 -3.70 55 0 15 0
14AUG26 165.00 C 0.00 0.00 0.00 15.90 -3.63 55 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 13.86 -3.53 55 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 11.58 -3.78 51 0 5 0
14AUG26 172.50 C 0.00 0.00 0.00 9.87 -3.58 52 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 8.30 -3.35 53 0 15 0
14AUG26 177.50 C 6.58 6.58 6.58 6.90 -3.07 53 1 4 +1
14AUG26 180.00 C 0.00 0.00 0.00 5.66 -2.82 54 0 27 0
14AUG26 182.50 C 5.81 5.81 4.28 4.58 -2.45 54 7 7 +7
14AUG26 185.00 C 0.00 0.00 0.00 3.65 -2.27 54 0 4 0
14AUG26 187.50 C 0.00 0.00 0.00 2.88 -2.07 54 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 2.23 -1.86 54 0 16 0
14AUG26 192.50 C 0.00 0.00 0.00 1.71 -1.63 55 0 30 0
14AUG26 195.00 C 0.00 0.00 0.00 1.29 -1.35 55 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.96 -1.15 55 0 15 0
14AUG26 200.00 C 1.28 1.28 1.28 0.71 -0.94 55 33 32 -33
14AUG26 202.50 C 0.00 0.00 0.00 0.51 -0.76 55 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.37 -0.60 55 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.27 -0.47 55 0 30 0
14AUG26 210.00 C 0.00 0.00 0.00 0.19 -0.36 55 0 30 0
14AUG26 212.50 C 0.00 0.00 0.00 0.13 -0.28 55 0 46 0
14AUG26 215.00 C 0.00 0.00 0.00 0.09 -0.21 55 0 15 0
14AUG26 217.50 C 0.00 0.00 0.00 0.06 -0.16 55 0 0 0
14AUG26 220.00 C 0.00 0.00 0.00 0.04 -0.12 55 0 0 0
14AUG26 222.50 C 0.00 0.00 0.00 0.03 -0.08 56 0 0 0
14AUG26 225.00 C 0.00 0.00 0.00 0.02 -0.06 56 0 0 0
14AUG26 227.50 C 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
14AUG26 230.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
14AUG26 232.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 84.79 -3.81 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 82.29 -3.81 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 79.80 -3.80 84 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 77.30 -3.81 77 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 74.80 -3.81 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 72.30 -3.81 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 69.80 -3.81 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 67.31 -3.81 65 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 64.81 -3.81 56 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 62.31 -3.81 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 59.81 -3.81 0 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 57.32 -3.81 55 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 54.82 -3.81 48 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 52.33 -3.81 53 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 49.83 -3.85 49 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 47.35 -3.80 52 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 44.86 -3.81 50 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 42.39 -3.80 51 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 39.94 -3.79 51 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 37.50 -3.78 51 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 35.09 -3.76 51 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 32.72 -3.74 51 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 30.38 -3.72 51 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 28.11 -3.34 51 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 25.89 -3.35 51 0 91 0
28AUG26 157.50 C 0.00 0.00 0.00 23.73 -3.99 51 0 119 0
28AUG26 160.00 C 0.00 0.00 0.00 21.68 -3.46 51 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 19.69 -3.41 51 0 57 0
28AUG26 165.00 C 0.00 0.00 0.00 17.82 -3.27 51 0 127 0
28AUG26 167.50 C 17.46 17.46 17.46 16.05 -3.17 51 1 71 0
28AUG26 170.00 C 0.00 0.00 0.00 14.35 -3.07 51 0 48 0
28AUG26 172.50 C 0.00 0.00 0.00 12.83 -2.90 51 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 11.01 -3.13 49 0 46 0
28AUG26 177.50 C 9.35 9.35 9.35 9.74 -2.90 49 1 46 0
28AUG26 180.00 C 9.17 9.17 9.17 8.55 -2.62 50 1 80 0
28AUG26 182.50 C 0.00 0.00 0.00 7.48 -2.33 50 0 19 0
28AUG26 185.00 C 8.16 8.16 7.80 6.50 -2.20 50 11 444 0
28AUG26 187.50 C 0.00 0.00 0.00 5.62 -2.05 50 0 3 0
28AUG26 190.00 C 0.00 0.00 0.00 4.85 -1.93 50 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 4.14 -1.93 50 0 0 0
28AUG26 195.00 C 4.81 4.81 4.81 3.56 -1.72 51 15 17 +15
28AUG26 197.50 C 3.63 3.63 3.63 3.10 -1.47 51 5 5 +5
28AUG26 200.00 C 3.54 3.54 2.70 2.70 -1.25 52 22 39 +22
28AUG26 205.00 C 0.00 0.00 0.00 1.89 -1.00 52 0 0 0
28AUG26 210.00 C 1.76 1.76 1.76 1.27 - 51 2 2 -
29SEP26 80.00 C 0.00 0.00 0.00 99.78 -3.80 79 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 97.28 -3.80 72 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 94.78 -3.81 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 92.28 -3.81 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 89.79 -3.80 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 87.29 -3.80 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 84.79 -3.81 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 82.29 -3.81 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 79.80 -3.80 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 77.30 -3.81 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 74.80 -3.81 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 72.30 -3.81 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 69.81 -3.81 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 67.32 -3.80 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 64.83 -3.80 48 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 62.35 -3.80 48 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 59.88 -3.74 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 57.42 -3.72 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 54.99 -3.78 48 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 52.57 -3.70 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 50.19 -3.67 48 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 47.82 -3.66 48 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 45.07 -4.86 41 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 43.08 -3.81 47 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 40.45 -4.27 42 0 1,482 0
29SEP26 142.50 C 39.58 39.58 39.58 38.76 -4.62 48 1 0 -1
29SEP26 145.00 C 0.00 0.00 0.00 35.74 -4.27 40 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 34.52 -3.34 48 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 32.49 -3.47 48 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 30.50 -3.43 48 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 28.58 -3.76 48 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 26.75 -3.53 48 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 24.92 -3.27 48 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 23.75 -2.61 51 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 21.60 -3.08 48 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 20.05 -2.97 48 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 18.58 -2.84 48 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 17.11 -2.84 48 0 50 0
29SEP26 175.00 C 15.48 15.48 15.11 15.49 -2.99 47 16 458 0
29SEP26 177.50 C 14.27 14.27 14.27 14.12 -3.01 47 1 20 +1
29SEP26 180.00 C 0.00 0.00 0.00 12.99 -2.69 47 0 179 0
29SEP26 182.50 C 12.14 12.14 12.14 12.16 -2.32 48 15 19 0
29SEP26 185.00 C 14.20 14.20 12.88 10.98 -2.40 48 5 35 -3
29SEP26 187.50 C 0.00 0.00 0.00 10.08 -2.29 48 0 17 0
29SEP26 190.00 C 9.97 9.97 9.97 9.16 -2.27 48 8 8 0
29SEP26 192.50 C 0.00 0.00 0.00 8.47 -2.07 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 7.65 -2.09 48 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 7.02 -1.86 48 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 6.46 -1.72 49 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 5.34 -1.42 49 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 4.31 - 49 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 55.84 -3.70 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 53.56 -3.69 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 51.31 -3.66 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 49.10 -3.64 48 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 46.90 -3.63 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 44.80 -3.54 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 42.70 -3.55 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 40.65 -3.50 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 38.69 -3.42 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 36.72 -3.43 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 34.86 -3.32 48 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 33.05 -3.26 48 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 31.23 -3.27 48 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 29.56 -3.13 48 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 27.92 -3.07 48 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 26.28 -3.07 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 24.79 -2.93 48 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 23.35 -2.83 48 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 22.26 -2.47 50 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 20.57 -2.72 48 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 18.74 -3.15 47 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 17.53 -3.11 47 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 16.38 -2.71 47 0 37 0
29OCT26 182.50 C 16.89 17.00 16.89 15.36 -2.61 47 17 68 +17
29OCT26 185.00 C 0.00 0.00 0.00 14.33 -2.59 47 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 13.31 -2.60 47 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 12.45 -2.52 47 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 11.62 -2.45 47 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 10.88 -2.35 48 0 0 0
29OCT26 197.50 C 11.72 11.72 11.72 10.18 -2.27 48 1 1 0
29OCT26 200.00 C 0.00 0.00 0.00 9.62 -2.07 49 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 8.22 -1.88 48 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 7.07 - 48 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 48.45 -3.48 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 46.44 -3.41 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 44.49 -3.35 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 42.54 -3.35 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 40.67 -3.27 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 38.88 -3.17 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 37.08 -3.18 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 35.33 -3.13 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 33.71 -2.96 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 32.09 -2.97 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 30.47 -2.97 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 29.01 -2.81 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 27.58 -2.72 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 26.15 -2.72 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 24.75 -2.69 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 23.52 -2.49 49 0 0 0
27NOV26 175.00 C 24.13 24.13 24.13 21.62 -3.11 47 15 30 0
27NOV26 177.50 C 0.00 0.00 0.00 20.48 -3.02 47 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 19.41 -2.85 48 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 18.38 -2.60 48 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 17.34 -2.58 48 0 8 0
27NOV26 187.50 C 0.00 0.00 0.00 16.47 -2.43 48 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 15.56 -2.37 48 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 14.73 -2.32 48 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 13.94 -2.19 48 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 12.85 -2.45 48 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 12.40 -2.16 49 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 11.05 -1.54 49 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 9.70 - 49 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 100.09 -3.80 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 97.64 -3.79 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 95.19 -3.79 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 92.75 -3.78 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 90.32 -3.77 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 87.90 -3.76 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 85.49 -3.76 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 83.10 -3.73 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 80.72 -3.72 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 78.34 -3.72 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 76.01 -3.67 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 73.68 -3.67 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 71.38 -3.64 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 69.11 -3.60 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 66.85 -3.60 49 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 64.64 -3.54 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 62.46 -3.51 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 60.29 -3.50 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 58.19 -3.42 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 56.12 -3.37 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 54.05 -3.37 49 0 21 0
30DEC26 132.50 C 0.00 0.00 0.00 52.05 -3.30 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 50.12 -3.20 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 48.18 -3.20 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 46.27 -3.18 49 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 44.50 -3.01 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 42.72 -3.00 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.94 -3.00 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.26 -2.90 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.16 -3.26 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 36.18 -2.41 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 34.46 -2.75 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 32.99 -2.62 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 31.58 -2.26 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 30.17 -2.48 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 28.75 -2.49 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 27.47 -2.36 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 26.26 -2.19 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.65 -2.59 48 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 23.74 -2.28 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 22.67 -2.13 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 21.69 -2.04 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.63 -2.04 49 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 19.02 -2.48 47 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 18.03 -2.45 48 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 17.17 -2.28 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 16.42 -2.04 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.55 -2.30 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 14.83 -2.19 48 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 13.78 -1.79 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 12.35 - 49 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 100.85 -3.77 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 98.46 -3.77 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 96.09 -3.75 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 93.73 -3.75 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 91.37 -3.75 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 89.06 -3.71 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 86.76 -3.70 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 84.45 -3.70 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 82.21 -3.65 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 79.97 -3.65 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 77.73 -3.65 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 75.58 -3.57 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 73.43 -3.57 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 71.28 -3.57 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 69.21 -3.49 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 67.17 -3.46 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 65.13 -3.46 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 63.10 -3.45 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 61.20 -3.31 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 59.29 -3.32 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 57.39 -3.32 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 55.52 -3.28 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 53.77 -3.14 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 52.03 -3.13 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 50.28 -3.14 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 48.54 -3.13 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 46.97 -2.96 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 45.40 -2.92 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 43.83 -2.92 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 42.15 -3.11 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 41.17 -2.60 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 39.40 -2.68 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 38.02 -2.67 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 36.64 -2.67 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 35.26 -2.67 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 34.00 -2.55 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.96 -3.25 45 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 31.63 -2.39 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.44 -2.40 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 29.26 -2.39 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.14 -2.33 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 27.15 -2.13 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.15 -2.11 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 24.95 -2.31 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.04 -2.37 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 23.17 -2.66 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.33 -2.68 47 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 21.50 -2.50 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 20.69 -2.47 47 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 18.50 -2.37 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 17.02 - 46 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 88.16 -3.84 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 85.96 -3.83 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 83.84 -3.83 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 81.71 -3.84 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 79.59 -3.83 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 77.53 -3.81 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 75.52 -3.81 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 73.51 -3.82 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 71.49 -3.83 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 69.58 -3.78 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 67.71 -3.78 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 65.83 -3.78 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 63.96 -3.78 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 62.16 -3.71 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 60.45 -3.70 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 58.73 -3.71 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 57.01 -3.72 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 55.29 -3.73 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 53.73 -3.60 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 52.19 -3.61 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 50.65 -3.61 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 49.11 -3.61 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 47.57 -3.62 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 46.19 -3.46 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 44.84 -3.45 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 43.48 -3.46 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 42.13 -3.46 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 40.77 -3.48 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 39.49 -3.41 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 38.33 -3.25 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 37.17 -3.26 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 36.01 -3.26 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 34.81 -3.31 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 33.49 -3.05 45 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 32.73 -2.82 46 0 24 0
29JUN27 182.50 C 0.00 0.00 0.00 31.26 -3.16 45 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.32 -3.30 45 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 29.40 -2.94 45 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 28.50 -2.30 45 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 27.64 -2.87 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 26.80 -2.79 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 26.43 -2.31 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 25.57 -2.33 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 24.05 -2.30 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 22.03 - 46 0 0 -
TOTAL CALL 206 14,425 +36
07AUG26 133.00 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
07AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
07AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
07AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
07AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 179 0 15 0
07AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 175 0 30 0
07AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 170 0 30 0
07AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
07AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
07AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
07AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07AUG26 145.00 P 0.01 0.01 0.01 0.01 0.00 148 20 23 +15
07AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 143 0 46 0
07AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 139 0 61 0
07AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 135 0 49 0
07AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 130 0 8 0
07AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
07AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 115 0 46 0
07AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
07AUG26 157.50 P 0.10 0.10 0.10 0.01 0.00 95 15 236 +15
07AUG26 160.00 P 0.08 0.10 0.08 0.01 0.00 85 2 94 +1
07AUG26 162.50 P 0.13 0.13 0.13 0.01 -0.02 74 1 81 +1
07AUG26 165.00 P 0.00 0.00 0.00 0.03 -0.04 73 0 118 0
07AUG26 167.50 P 0.00 0.00 0.00 0.08 -0.06 72 0 80 0
07AUG26 170.00 P 0.00 0.00 0.00 0.21 -0.07 72 0 100 0
07AUG26 172.50 P 0.00 0.00 0.00 0.48 -0.03 72 0 201 0
07AUG26 175.00 P 0.96 1.00 0.80 0.98 +0.08 73 20 151 +20
07AUG26 177.50 P 1.20 1.48 1.20 1.78 +0.30 73 30 41 +6
07AUG26 180.00 P 1.96 3.05 1.96 2.94 +0.66 74 40 71 +27
07AUG26 182.50 P 0.00 0.00 0.00 4.47 +1.12 75 0 1 0
07AUG26 185.00 P 6.90 6.90 6.90 6.34 +1.66 78 7 6 +3
07AUG26 187.50 P 0.00 0.00 0.00 8.24 +1.96 71 0 0 0
07AUG26 190.00 P 0.00 0.00 0.00 10.50 +2.45 71 0 1 0
07AUG26 192.50 P 0.00 0.00 0.00 12.88 +2.99 71 0 0 0
07AUG26 195.00 P 0.00 0.00 0.00 15.33 +3.30 72 0 0 0
07AUG26 197.50 P 0.00 0.00 0.00 17.81 +3.50 73 0 0 0
07AUG26 200.00 P 0.00 0.00 0.00 20.30 +3.63 0 0 0 0
07AUG26 202.50 P 0.00 0.00 0.00 22.80 +3.72 0 0 0 0
07AUG26 205.00 P 0.00 0.00 0.00 25.30 +3.76 0 0 0 0
07AUG26 207.50 P 0.00 0.00 0.00 27.80 +3.79 0 0 0 0
07AUG26 210.00 P 0.00 0.00 0.00 30.30 +3.80 0 0 0 0
07AUG26 212.50 P 0.00 0.00 0.00 32.80 +3.80 0 0 0 0
07AUG26 215.00 P 0.00 0.00 0.00 35.30 +3.80 0 0 0 0
07AUG26 217.50 P 0.00 0.00 0.00 37.80 +3.80 0 0 0 0
07AUG26 220.00 P 0.00 0.00 0.00 40.30 +3.80 0 0 0 0
07AUG26 222.50 P 0.00 0.00 0.00 42.80 +3.80 0 0 0 0
07AUG26 225.00 P 0.00 0.00 0.00 45.30 +3.80 0 0 0 0
07AUG26 227.50 P 0.00 0.00 0.00 47.80 +3.80 0 0 0 0
07AUG26 230.00 P 0.00 0.00 0.00 50.30 +3.80 0 0 0 0
07AUG26 232.50 P 0.00 0.00 0.00 52.80 - 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 66 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 63 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 60 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 0.02 0.00 56 0 10 0
14AUG26 146.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 0.12 +0.01 56 0 16 0
14AUG26 155.00 P 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.32 +0.03 56 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.51 +0.07 56 0 4 0
14AUG26 162.50 P 0.94 0.94 0.94 0.77 +0.12 56 2 17 0
14AUG26 165.00 P 1.21 1.21 1.21 1.13 +0.20 56 4 36 0
14AUG26 167.50 P 0.00 0.00 0.00 1.60 +0.30 56 0 2 0
14AUG26 170.00 P 0.00 0.00 0.00 2.21 +0.41 56 0 15 0
14AUG26 172.50 P 0.00 0.00 0.00 2.96 +0.55 56 0 12 0
14AUG26 175.00 P 3.32 3.32 3.32 3.88 +0.74 56 4 15 +3
14AUG26 177.50 P 0.00 0.00 0.00 4.95 +0.94 57 0 36 0
14AUG26 180.00 P 6.50 6.50 6.50 6.20 +1.18 57 2 27 -1
14AUG26 182.50 P 0.00 0.00 0.00 7.62 +1.42 57 0 30 0
14AUG26 185.00 P 0.00 0.00 0.00 9.23 +1.73 58 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 10.99 +1.92 59 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 12.51 +1.86 55 0 1 0
14AUG26 192.50 P 0.00 0.00 0.00 14.46 +2.33 55 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 16.52 +2.54 55 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 18.70 +2.78 55 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 20.94 +2.96 55 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 23.24 +3.11 55 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 25.59 +3.26 55 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 27.99 +3.38 55 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 30.42 +3.48 56 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 32.86 +3.56 55 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 35.33 +3.63 55 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 37.81 +3.68 55 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 40.30 +3.72 0 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 42.80 +3.76 0 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 45.30 +3.78 0 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 47.80 +3.79 0 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 50.30 +3.80 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 52.80 - 0 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 53 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 50 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.02 0.00 51 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.03 0.00 51 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.13 +0.02 51 0 66 0
28AUG26 140.00 P 0.00 0.00 0.00 0.20 +0.04 52 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.28 +0.04 51 10 59 +10
28AUG26 145.00 P 0.60 0.60 0.60 0.39 +0.06 51 2 53 0
28AUG26 147.50 P 0.00 0.00 0.00 0.55 +0.10 51 10 47 +10
28AUG26 150.00 P 0.00 0.00 0.00 0.73 +0.12 51 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 1.02 +0.21 52 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 1.34 +0.23 52 0 184 0
28AUG26 157.50 P 0.00 0.00 0.00 1.67 +0.27 51 0 83 0
28AUG26 160.00 P 2.30 2.30 2.25 2.22 +0.40 52 6 13 +6
28AUG26 162.50 P 0.00 0.00 0.00 2.77 +0.46 52 0 68 0
28AUG26 165.00 P 0.00 0.00 0.00 3.43 +0.61 52 0 70 0
28AUG26 167.50 P 3.78 3.78 3.78 4.19 +0.71 52 1 58 -1
28AUG26 170.00 P 0.00 0.00 0.00 5.04 +0.85 52 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 6.00 +1.04 52 0 60 0
28AUG26 175.00 P 0.00 0.00 0.00 7.11 +1.15 52 0 23 0
28AUG26 177.50 P 0.00 0.00 0.00 8.36 +1.33 53 0 60 0
28AUG26 180.00 P 7.40 9.72 7.40 9.67 +1.46 53 11 153 -2
28AUG26 182.50 P 9.82 9.88 9.82 11.09 +1.61 53 3 35 0
28AUG26 185.00 P 11.88 11.88 11.88 12.64 +1.89 53 3 14 +3
28AUG26 187.50 P 12.20 12.20 12.20 13.88 +1.67 51 1 3 +1
28AUG26 190.00 P 0.00 0.00 0.00 15.59 +1.79 51 0 1 0
28AUG26 192.50 P 0.00 0.00 0.00 17.36 +2.19 51 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 19.25 +2.32 51 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 21.18 +2.48 51 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 23.21 +2.60 51 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 27.44 +2.86 51 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 31.88 - 51 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.05 0.00 48 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.21 +0.02 49 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.28 +0.04 48 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.36 +0.03 48 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 0.49 +0.07 48 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.62 +0.07 48 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.80 +0.10 48 0 325 0
29SEP26 137.50 P 0.00 0.00 0.00 1.00 +0.11 48 0 377 0
29SEP26 140.00 P 1.42 1.42 1.42 1.30 +0.21 49 1 228 0
29SEP26 142.50 P 0.00 0.00 0.00 1.54 +0.18 48 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 1.90 +0.26 48 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 2.27 +0.26 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 2.82 +0.43 49 0 446 0
29SEP26 152.50 P 0.00 0.00 0.00 3.34 +0.48 49 0 15 0
29SEP26 155.00 P 3.46 3.46 3.46 3.91 +0.63 49 2 2 +2
29SEP26 157.50 P 0.00 0.00 0.00 4.55 +0.72 49 0 49 0
29SEP26 160.00 P 5.28 5.28 5.28 5.28 +0.83 49 15 305 +15
29SEP26 162.50 P 0.00 0.00 0.00 6.05 +0.94 49 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 6.71 +0.83 48 0 17 0
29SEP26 167.50 P 0.00 0.00 0.00 7.87 +1.14 49 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 8.94 +1.19 49 0 15 0
29SEP26 172.50 P 8.82 8.82 8.82 10.08 +1.31 49 15 17 0
29SEP26 175.00 P 9.91 9.91 9.91 11.34 +1.48 50 15 15 +15
29SEP26 177.50 P 0.00 0.00 0.00 12.59 +1.65 50 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 13.89 +1.71 50 0 120 0
29SEP26 182.50 P 0.00 0.00 0.00 15.29 +1.80 50 0 30 0
29SEP26 185.00 P 15.23 15.23 15.23 16.80 +1.87 50 1 37 +1
29SEP26 187.50 P 0.00 0.00 0.00 18.39 +2.01 50 0 6 0
29SEP26 190.00 P 0.00 0.00 0.00 20.06 +2.14 50 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 21.68 +2.14 50 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.88 +1.66 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.20 +1.69 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 26.47 +2.17 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 30.33 +2.43 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 34.16 - 47 0 0 -
29OCT26 125.00 P 1.15 1.15 1.15 0.90 +0.12 49 1 6 -1
29OCT26 127.50 P 0.00 0.00 0.00 1.09 +0.11 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 1.33 +0.15 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 1.61 +0.18 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 1.89 +0.18 48 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 2.27 +0.27 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 2.66 +0.27 48 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 3.10 +0.32 48 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 3.62 +0.39 48 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 4.14 +0.39 48 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 4.76 +0.49 48 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 5.43 +0.55 48 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 6.11 +0.55 48 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 6.92 +0.69 48 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 7.74 +0.72 48 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 8.54 +0.67 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 9.51 +1.01 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 10.57 +1.07 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 11.70 +1.18 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 12.90 +1.29 49 0 17 0
29OCT26 175.00 P 12.76 12.76 12.76 14.18 +1.41 49 15 15 +15
29OCT26 177.50 P 0.00 0.00 0.00 15.52 +1.54 49 0 0 0
29OCT26 180.00 P 15.95 15.95 15.95 16.92 +1.62 49 20 20 +20
29OCT26 182.50 P 18.30 18.30 18.30 18.39 +1.72 49 2 30 -2
29OCT26 185.00 P 0.00 0.00 0.00 19.53 +1.42 48 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 20.97 +1.78 48 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 22.27 +1.41 48 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 23.50 +1.06 46 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 25.84 +1.83 48 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 27.53 +1.65 48 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 29.34 +1.75 48 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 33.79 +2.75 51 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 37.70 - 52 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 3.13 +0.33 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 3.61 +0.41 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 4.14 +0.47 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 4.67 +0.47 49 0 0 0
27NOV26 145.00 P 4.65 4.65 4.65 5.28 +0.55 49 5 5 +5
27NOV26 147.50 P 0.00 0.00 0.00 5.96 +0.64 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 6.65 +0.64 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 7.38 +0.69 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 8.25 +0.86 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 9.11 +0.86 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 9.73 +0.61 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 10.69 +0.71 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 11.74 +1.12 48 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 12.86 +1.13 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 14.04 +1.22 48 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 15.28 +1.32 48 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 16.58 +1.41 49 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 17.94 +1.52 49 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 19.35 +1.61 49 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 20.83 +1.72 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 22.50 +1.96 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 22.93 +0.91 47 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 24.74 +1.33 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 26.59 +1.72 48 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 28.22 +1.56 48 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 29.92 +1.76 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 32.36 +2.49 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 36.07 +2.65 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 39.85 - 51 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.22 +0.06 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.27 +0.05 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.35 +0.07 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.44 +0.08 49 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.54 +0.09 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.68 +0.14 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.82 +0.14 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.99 +0.17 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 1.20 +0.21 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.40 +0.21 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 1.67 +0.27 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 1.96 +0.30 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 2.26 +0.31 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 2.63 +0.39 49 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 3.04 +0.45 49 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 3.44 +0.44 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 3.92 +0.52 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.46 +0.61 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 5.00 +0.61 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.57 +0.65 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 6.26 +0.80 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 6.96 +0.82 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 7.66 +0.82 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 8.46 +0.93 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.05 +0.78 48 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 9.90 +0.76 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 11.08 +1.06 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 11.74 +0.85 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 12.77 +0.93 48 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 13.80 +0.90 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 14.84 +1.30 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 16.01 +1.40 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 17.24 +1.45 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 18.46 +1.43 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 19.80 +1.57 48 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 21.22 +1.65 48 0 770 0
30DEC26 182.50 P 0.00 0.00 0.00 22.69 +1.74 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.44 +2.07 48 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 25.96 +2.11 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 26.92 +1.36 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 28.35 +1.39 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.11 +1.49 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 31.85 +1.58 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.58 +1.63 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 37.54 +2.41 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 41.20 - 49 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.24 +0.04 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.30 +0.03 47 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.39 +0.06 47 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.48 +0.06 47 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.58 +0.07 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.72 +0.10 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.87 +0.11 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.02 +0.11 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.23 +0.16 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 1.45 +0.16 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.67 +0.17 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.97 +0.24 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 2.27 +0.24 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 2.58 +0.25 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 2.96 +0.32 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 3.37 +0.35 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 3.79 +0.35 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 4.23 +0.37 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 4.78 +0.50 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 5.33 +0.50 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 5.88 +0.63 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 6.48 +0.54 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 7.19 +0.68 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 7.90 +0.68 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 8.62 +0.68 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 9.34 +0.69 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 10.23 +0.86 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 11.12 +0.89 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 12.01 +0.89 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.91 +0.90 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.90 +1.00 47 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.99 +1.15 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 16.07 +1.15 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.79 +0.79 46 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 17.97 +0.88 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 19.21 +1.37 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.46 +1.42 46 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 21.79 +1.50 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.15 +1.58 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 24.52 +1.62 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 25.96 +1.43 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 27.44 +1.50 47 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.68 +1.55 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 30.40 +1.69 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 31.89 +2.00 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.38 +1.75 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.00 +1.88 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.67 +2.04 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.34 +2.05 47 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.69 +2.06 47 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 45.15 - 47 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 1.60 -0.04 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.84 -0.03 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.16 -0.02 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 2.47 -0.02 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 2.78 -0.03 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 3.17 0.00 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 3.59 -0.01 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 4.02 -0.01 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 4.45 -0.01 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 4.98 +0.04 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 5.54 +0.03 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 6.11 +0.03 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 6.68 +0.03 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 7.33 +0.10 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 8.06 +0.11 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 8.78 +0.10 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 9.51 +0.10 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 10.24 +0.10 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 11.13 +0.22 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 12.03 +0.21 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 12.94 +0.21 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 13.85 +0.21 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 14.76 +0.20 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 15.84 +0.36 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 16.93 +0.37 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 18.03 +0.37 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 19.13 +0.36 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 20.84 +0.97 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 22.06 +1.08 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 23.39 +1.01 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 24.72 +1.16 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 26.06 +1.71 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 27.40 +1.24 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 28.75 +1.15 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 30.17 +1.19 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 31.71 +1.30 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 33.01 +1.15 47 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 34.54 +1.29 47 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 36.11 +1.87 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 37.72 +1.94 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 38.29 +0.87 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.94 +1.17 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.62 +1.14 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 44.98 +1.13 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 48.37 - 46 0 0 -
TOTAL PUT 286 13,605 +187
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$ 41.380
07AUG26 28.00 C 0.00 0.00 0.00 13.42 +0.65 351 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 12.89 +0.56 276 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 12.50 +0.72 390 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 11.97 +0.64 355 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 11.54 +0.72 380 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 10.96 +0.77 318 0 0 0
07AUG26 31.00 C 0.00 0.00 0.00 10.43 +0.59 279 0 0 0
07AUG26 31.50 C 0.00 0.00 0.00 9.96 +0.77 289 0 0 0
07AUG26 32.00 C 0.00 0.00 0.00 9.42 +0.56 243 0 0 0
07AUG26 32.50 C 0.00 0.00 0.00 8.88 +0.54 0 0 0 0
07AUG26 33.00 C 0.00 0.00 0.00 8.38 +0.70 0 0 0 0
07AUG26 33.50 C 0.00 0.00 0.00 7.88 +0.54 0 0 0 0
07AUG26 34.00 C 0.00 0.00 0.00 7.50 +0.68 239 0 0 0
07AUG26 34.50 C 0.00 0.00 0.00 6.93 +0.62 188 0 0 0
07AUG26 35.00 C 0.00 0.00 0.00 6.38 +0.75 0 0 0 0
07AUG26 35.50 C 0.00 0.00 0.00 5.88 +0.75 0 0 0 0
07AUG26 36.00 C 0.00 0.00 0.00 5.38 +0.75 0 0 0 0
07AUG26 36.50 C 0.00 0.00 0.00 4.88 +0.74 0 0 0 0
07AUG26 37.00 C 0.00 0.00 0.00 4.38 +0.73 0 0 15 0
07AUG26 37.50 C 0.00 0.00 0.00 3.88 +0.71 0 0 31 0
07AUG26 38.00 C 0.00 0.00 0.00 3.39 +0.69 73 0 48 0
07AUG26 38.50 C 0.00 0.00 0.00 2.89 +0.64 63 0 27 0
07AUG26 39.00 C 0.00 0.00 0.00 2.40 +0.52 61 0 82 0
07AUG26 39.50 C 1.91 1.91 1.91 1.90 +0.42 50 15 78 0
07AUG26 40.00 C 0.00 0.00 0.00 1.44 +0.31 52 0 104 0
07AUG26 40.50 C 0.00 0.00 0.00 1.07 +0.25 59 0 52 0
07AUG26 41.00 C 0.79 1.30 0.70 0.71 +0.16 57 137 60 +12
07AUG26 41.50 C 0.55 0.90 0.55 0.45 +0.11 58 93 62 -5
07AUG26 42.00 C 0.28 0.38 0.28 0.27 +0.08 59 55 129 +45
07AUG26 42.50 C 0.21 0.23 0.21 0.16 +0.06 62 30 124 +30
07AUG26 43.00 C 0.00 0.00 0.00 0.09 +0.05 64 0 26 0
07AUG26 43.50 C 0.00 0.00 0.00 0.04 +0.02 63 0 6 0
07AUG26 44.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 30 0
07AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
07AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
07AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
07AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
07AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
07AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
07AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
07AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 12.97 +0.64 131 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 12.59 +0.81 152 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 12.00 +0.67 129 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 11.54 +0.72 131 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 10.96 +0.70 107 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 10.43 +0.59 92 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 9.96 +0.70 97 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 9.42 +0.56 78 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 8.90 +0.56 0 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 8.42 +0.74 69 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 7.93 +0.59 69 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 7.50 +0.68 81 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 6.93 +0.62 61 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 6.41 +0.69 47 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 5.92 +0.68 49 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 5.44 +0.66 51 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 4.96 +0.64 50 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 4.49 +0.61 50 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 4.03 +0.57 50 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 3.59 +0.54 50 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 3.17 +0.51 50 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 2.77 +0.40 50 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 2.39 +0.37 50 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 1.99 +0.29 48 0 21 0
14AUG26 40.50 C 1.65 1.65 1.65 1.68 +0.29 48 6 0 -6
14AUG26 41.00 C 1.50 1.80 1.44 1.42 +0.24 49 15 30 +5
14AUG26 41.50 C 1.10 1.55 1.10 1.17 +0.18 49 16 55 0
14AUG26 42.00 C 1.00 1.30 0.92 0.94 +0.12 49 36 103 +18
14AUG26 42.50 C 0.82 0.95 0.80 0.75 +0.07 49 32 118 +30
14AUG26 43.00 C 0.65 0.85 0.65 0.60 +0.05 49 23 99 +15
14AUG26 43.50 C 0.43 0.45 0.43 0.46 +0.03 49 30 70 +10
14AUG26 44.00 C 0.47 0.55 0.47 0.36 +0.01 49 34 77 +32
14AUG26 44.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 15 0
14AUG26 45.00 C 0.22 0.22 0.22 0.21 -0.03 50 11 11 +11
14AUG26 45.50 C 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
14AUG26 46.50 C 0.10 0.10 0.10 0.08 -0.05 49 15 15 +15
14AUG26 47.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 0.04 -0.04 49 0 30 0
14AUG26 48.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 15 0
14AUG26 48.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 20.41 +0.77 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 19.50 +0.79 129 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 18.49 +0.60 118 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 17.57 +0.93 125 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 16.52 +0.85 108 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 15.50 +0.86 97 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 14.51 +0.64 91 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 13.51 +0.70 84 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 12.59 +0.81 88 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 11.57 +0.69 79 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 10.49 +0.48 61 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 9.62 +0.76 70 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 8.52 +0.57 53 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 7.65 +0.76 58 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 6.68 +0.48 53 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 5.79 +0.57 52 0 285 0
28AUG26 37.00 C 5.50 5.50 5.50 4.96 +0.52 52 2 247 0
28AUG26 38.00 C 4.20 4.20 4.20 4.19 +0.48 51 3 735 0
28AUG26 39.00 C 0.00 0.00 0.00 3.54 +0.41 53 0 627 0
28AUG26 40.00 C 3.14 3.14 3.14 2.87 +0.32 51 3 887 -3
28AUG26 41.00 C 2.50 2.60 2.50 2.36 +0.32 52 5 962 0
28AUG26 42.00 C 1.96 2.20 1.96 1.89 +0.20 52 24 806 +16
28AUG26 43.00 C 1.56 1.80 1.54 1.50 +0.13 52 67 330 -7
28AUG26 44.00 C 1.23 1.42 1.16 1.19 +0.10 53 49 587 +23
28AUG26 45.00 C 0.96 1.05 0.96 0.92 +0.05 53 20 295 +2
28AUG26 46.00 C 0.70 0.86 0.70 0.70 +0.01 53 9 141 -2
28AUG26 47.00 C 0.61 0.61 0.60 0.52 -0.02 53 20 1,086 -8
28AUG26 48.00 C 0.43 0.43 0.43 0.39 -0.05 53 15 462 0
28AUG26 49.00 C 0.36 0.45 0.36 0.28 -0.07 53 42 327 +30
28AUG26 50.00 C 0.31 0.34 0.27 0.20 - 53 119 115 -
29SEP26 21.00 C 0.00 0.00 0.00 20.50 +0.85 76 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.59 +0.88 87 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.60 +0.71 82 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.57 +0.87 73 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.56 +0.84 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.57 +0.76 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.60 +0.73 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.79 +0.98 70 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 12.66 +0.77 56 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 11.72 +0.72 55 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 10.78 +0.50 54 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 9.87 +0.63 53 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 8.98 +0.49 52 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 8.16 +0.64 52 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 7.27 +0.59 49 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 6.51 +0.55 49 0 1,531 0
29SEP26 37.00 C 0.00 0.00 0.00 5.80 +0.50 50 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 5.16 +0.47 50 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 4.53 +0.35 50 0 1,806 0
29SEP26 40.00 C 0.00 0.00 0.00 3.96 +0.26 50 0 2,171 0
29SEP26 41.00 C 0.00 0.00 0.00 3.40 +0.16 49 0 668 0
29SEP26 42.00 C 3.04 3.30 3.01 2.99 +0.16 50 7 529 +1
29SEP26 43.00 C 2.79 2.79 2.58 2.61 +0.12 50 725 1,001 -494
29SEP26 44.00 C 2.27 2.27 2.27 2.27 +0.12 51 14 129 0
29SEP26 45.00 C 2.32 2.32 2.04 1.91 +0.04 50 25 4,075 +13
29SEP26 46.00 C 2.00 2.00 1.71 1.71 +0.11 52 3 187 0
29SEP26 47.00 C 1.55 1.59 1.48 1.43 +0.04 51 90 122 +78
29SEP26 48.00 C 0.00 0.00 0.00 1.23 +0.03 52 0 68 0
29SEP26 49.00 C 1.20 1.20 1.11 1.10 +0.07 53 52 111 -9
29SEP26 50.00 C 1.01 1.01 1.01 0.94 +0.06 53 25 1,730 -25
29SEP26 52.50 C 0.74 0.74 0.70 0.64 +0.04 54 11 451 +11
29OCT26 26.00 C 0.00 0.00 0.00 15.68 +0.53 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 14.77 +0.71 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.83 +0.68 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 13.09 +0.88 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.98 +0.66 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.32 +0.86 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.25 +0.63 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.54 +0.76 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.64 +0.58 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.00 +0.60 52 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 7.12 +0.48 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.45 +0.44 49 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 5.88 +0.46 50 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 5.30 +0.39 50 0 85 0
29OCT26 40.00 C 4.85 4.85 4.85 4.74 +0.29 49 15 89 +15
29OCT26 41.00 C 4.36 4.55 4.32 4.22 +0.31 49 26 116 +14
29OCT26 42.00 C 3.70 3.92 3.70 3.70 +0.12 48 16 46 +16
29OCT26 43.00 C 0.00 0.00 0.00 3.38 +0.16 49 0 60 0
29OCT26 44.00 C 3.15 3.15 3.15 2.99 +0.10 49 15 101 +15
29OCT26 45.00 C 2.83 2.83 2.80 2.70 +0.11 50 16 49 +16
29OCT26 46.00 C 0.00 0.00 0.00 2.36 +0.06 50 0 31 0
29OCT26 47.00 C 2.27 2.27 2.27 2.09 0.00 50 15 82 +15
29OCT26 48.00 C 0.00 0.00 0.00 1.93 +0.02 51 0 1 0
29OCT26 49.00 C 0.00 0.00 0.00 1.71 -0.04 51 0 6 0
29OCT26 50.00 C 1.70 1.71 1.70 1.51 - 51 5 5 -
27NOV26 29.00 C 0.00 0.00 0.00 13.23 +0.61 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.42 +0.60 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.64 +0.66 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.78 +0.60 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.98 +0.56 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.26 +0.56 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.52 +0.52 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.70 +0.44 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.07 +0.42 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.48 +0.38 49 0 15 0
27NOV26 39.00 C 5.85 5.85 5.85 5.94 +0.34 50 15 95 +15
27NOV26 40.00 C 0.00 0.00 0.00 5.44 +0.29 50 0 0 0
27NOV26 41.00 C 4.80 4.80 4.80 4.93 +0.17 50 21 49 +21
27NOV26 42.00 C 4.55 4.55 4.55 4.48 +0.21 50 15 15 +15
27NOV26 43.00 C 0.00 0.00 0.00 4.09 +0.18 50 0 4 0
27NOV26 44.00 C 0.00 0.00 0.00 3.73 +0.16 50 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 3.42 +0.17 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.10 +0.15 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.84 +0.28 51 0 16 0
27NOV26 48.00 C 0.00 0.00 0.00 2.59 +0.17 51 0 14 0
27NOV26 49.00 C 0.00 0.00 0.00 2.35 +0.16 52 0 8 0
27NOV26 50.00 C 2.06 2.30 2.06 2.15 - 52 3 3 -
30DEC26 21.00 C 0.00 0.00 0.00 20.77 +0.68 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 19.84 +0.70 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.94 +0.67 60 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 18.10 +0.83 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.04 +0.67 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.26 +0.76 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.38 +0.74 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.50 +0.83 56 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 13.43 +0.48 51 0 166 0
30DEC26 30.00 C 0.00 0.00 0.00 12.82 +0.66 55 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 12.01 +0.76 54 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 11.24 +0.73 53 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 10.48 +0.67 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 9.75 +0.45 52 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 9.15 +0.60 53 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 8.30 +0.48 50 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 7.82 +0.45 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 7.24 +0.46 51 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 6.59 +0.36 50 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.11 +0.35 50 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 5.63 +0.29 50 0 2,055 0
30DEC26 42.00 C 0.00 0.00 0.00 5.18 +0.23 50 0 909 0
30DEC26 43.00 C 4.86 4.86 4.86 4.78 +0.34 50 2 698 +2
30DEC26 44.00 C 0.00 0.00 0.00 4.42 +0.21 50 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 4.08 +0.31 50 0 75 0
30DEC26 46.00 C 3.87 3.87 3.81 3.84 +0.28 51 300 648 +100
30DEC26 47.00 C 0.00 0.00 0.00 3.51 +0.19 51 0 6 0
30DEC26 48.00 C 3.30 3.30 3.30 3.22 +0.17 51 20 20 +20
30DEC26 49.00 C 0.00 0.00 0.00 2.98 +0.16 51 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 2.75 +0.15 52 0 137 0
30DEC26 52.50 C 2.42 2.42 2.42 2.24 +0.11 52 1 161 0
30MAR27 21.00 C 0.00 0.00 0.00 21.38 +0.96 64 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 20.41 +0.91 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 19.54 +0.93 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.62 +0.86 58 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 17.57 +0.68 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.75 +0.74 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.93 +0.55 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.12 +0.52 52 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 14.34 +0.47 51 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 13.59 +0.43 51 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 12.86 +0.44 51 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 12.16 +0.36 50 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 11.65 +0.51 52 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 10.96 +0.45 51 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 10.36 +0.44 51 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 9.66 +0.48 50 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 9.10 +0.44 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.57 +0.44 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 8.07 +0.40 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 7.56 +0.34 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 7.12 +0.26 50 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 6.72 +0.30 50 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 6.33 +0.22 50 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 5.92 +0.17 50 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.58 +0.16 50 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 5.25 +0.14 50 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.94 +0.10 50 0 38 0
30MAR27 48.00 C 0.00 0.00 0.00 4.66 +0.17 50 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 4.43 +0.19 51 0 49 0
30MAR27 50.00 C 0.00 0.00 0.00 4.15 - 51 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 21.58 +0.66 56 0 26 0
29JUN27 22.00 C 0.00 0.00 0.00 20.71 +0.65 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 19.85 +0.68 54 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 19.02 +0.71 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 18.21 +0.62 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.41 +0.68 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.64 +0.67 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.91 +0.58 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.18 +0.57 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.49 +0.53 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.80 +0.53 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.16 +0.36 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.53 +0.34 50 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 11.93 +0.50 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 11.64 +0.59 52 0 79 0
29JUN27 36.00 C 0.00 0.00 0.00 10.83 +0.47 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 10.31 +0.46 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.81 +0.44 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.34 +0.43 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.83 +0.36 50 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 8.40 +0.33 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.00 +0.27 50 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 7.65 +0.19 50 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 7.26 +0.13 50 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 7.03 +0.22 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.70 +0.20 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.40 +0.27 51 0 6 0
29JUN27 48.00 C 6.07 6.07 6.07 6.10 +0.25 51 20 20 +20
29JUN27 49.00 C 0.00 0.00 0.00 5.74 +0.21 51 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 5.48 - 51 0 0 -
TOTAL CALL 2,383 48,372 +122
07AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
07AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
07AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
07AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
07AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
07AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
07AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
07AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
07AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
07AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
07AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
07AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
07AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
07AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
07AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
07AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 128 0 28 0
07AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 21 0
07AUG26 36.50 P 0.00 0.00 0.00 0.01 -0.01 108 0 25 0
07AUG26 37.00 P 0.02 0.02 0.02 0.01 -0.02 98 10 34 0
07AUG26 37.50 P 0.04 0.04 0.04 0.01 -0.04 87 50 124 0
07AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.07 77 0 129 0
07AUG26 38.50 P 0.00 0.00 0.00 0.01 -0.11 67 0 278 0
07AUG26 39.00 P 0.12 0.12 0.12 0.03 -0.17 68 20 116 -20
07AUG26 39.50 P 0.00 0.00 0.00 0.05 -0.25 63 0 57 0
07AUG26 40.00 P 0.25 0.25 0.12 0.11 -0.35 64 23 88 +22
07AUG26 40.50 P 0.36 0.36 0.36 0.20 -0.45 61 7 7 +7
07AUG26 41.00 P 0.52 0.52 0.25 0.36 -0.52 61 48 58 +45
07AUG26 41.50 P 0.54 0.61 0.54 0.60 -0.57 62 40 0 0
07AUG26 42.00 P 0.64 0.64 0.64 0.93 -0.59 65 5 5 +5
07AUG26 42.50 P 0.00 0.00 0.00 1.32 -0.64 68 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 1.74 -0.67 71 0 0 0
07AUG26 43.50 P 1.56 1.56 1.56 2.17 -0.72 67 9 9 +9
07AUG26 44.00 P 0.00 0.00 0.00 2.64 -0.74 66 0 0 0
07AUG26 44.50 P 0.00 0.00 0.00 3.13 -0.75 68 0 0 0
07AUG26 45.00 P 0.00 0.00 0.00 3.62 -0.76 0 0 0 0
07AUG26 45.50 P 0.00 0.00 0.00 4.12 -0.76 0 0 0 0
07AUG26 46.00 P 0.00 0.00 0.00 4.62 -0.76 0 0 0 0
07AUG26 46.50 P 0.00 0.00 0.00 5.12 -0.76 0 0 0 0
07AUG26 47.00 P 0.00 0.00 0.00 5.62 -0.76 0 0 0 0
07AUG26 47.50 P 0.00 0.00 0.00 6.12 -0.76 0 0 0 0
07AUG26 48.00 P 0.00 0.00 0.00 6.62 -0.76 0 0 0 0
07AUG26 48.50 P 0.00 0.00 0.00 7.12 -0.76 0 0 0 0
07AUG26 49.00 P 0.00 0.00 0.00 7.62 -0.76 0 0 0 0
07AUG26 49.50 P 0.00 0.00 0.00 8.12 -0.76 0 0 0 0
07AUG26 50.00 P 0.00 0.00 0.00 8.62 -0.76 0 0 0 0
07AUG26 51.00 P 0.00 0.00 0.00 9.62 -0.76 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.05 54 0 6 0
14AUG26 35.50 P 0.00 0.00 0.00 0.03 -0.07 53 0 20 0
14AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.09 52 0 8 0
14AUG26 36.50 P 0.00 0.00 0.00 0.06 -0.11 51 0 8 0
14AUG26 37.00 P 0.00 0.00 0.00 0.09 -0.14 51 0 45 0
14AUG26 37.50 P 0.17 0.17 0.17 0.13 -0.17 50 6 45 0
14AUG26 38.00 P 0.17 0.17 0.17 0.19 -0.20 50 20 62 +11
14AUG26 38.50 P 0.31 0.31 0.31 0.27 -0.23 51 1 4 -1
14AUG26 39.00 P 0.52 0.52 0.37 0.37 -0.27 51 54 21 +14
14AUG26 39.50 P 0.52 0.52 0.51 0.50 -0.30 51 25 25 +25
14AUG26 40.00 P 0.80 0.80 0.58 0.66 -0.33 51 96 46 +26
14AUG26 40.50 P 0.00 0.00 0.00 0.85 -0.34 51 0 2 0
14AUG26 41.00 P 1.08 1.08 1.08 1.06 -0.40 51 10 10 +10
14AUG26 41.50 P 0.00 0.00 0.00 1.31 -0.45 51 0 0 0
14AUG26 42.00 P 1.45 1.60 1.45 1.60 -0.48 52 43 43 +43
14AUG26 42.50 P 0.00 0.00 0.00 1.93 -0.51 52 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 2.21 -0.69 50 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 2.65 -0.65 53 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 2.96 -0.76 49 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 3.37 -0.78 49 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 3.80 -0.80 49 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 4.25 -0.80 49 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 4.71 -0.81 49 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 5.18 -0.81 49 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 5.66 -0.81 49 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 6.14 -0.81 48 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 6.63 -0.80 48 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 7.16 -0.73 59 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 7.73 -0.68 73 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 8.15 -0.73 63 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 8.63 -0.77 59 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 9.62 -0.80 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 405 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 1,242 0
28AUG26 32.00 P 0.12 0.12 0.12 0.05 -0.03 54 24 985 +24
28AUG26 33.00 P 0.00 0.00 0.00 0.09 -0.04 54 0 1,802 0
28AUG26 34.00 P 0.18 0.18 0.18 0.16 -0.06 55 1 814 0
28AUG26 35.00 P 0.29 0.29 0.25 0.25 -0.09 54 71 699 -8
28AUG26 36.00 P 0.43 0.43 0.38 0.38 -0.13 54 33 737 0
28AUG26 37.00 P 0.57 0.57 0.52 0.57 -0.15 54 21 476 +6
28AUG26 38.00 P 0.79 0.79 0.79 0.80 -0.19 53 9 385 -9
28AUG26 39.00 P 1.05 1.08 1.04 1.11 -0.26 53 9 1,040 -4
28AUG26 40.00 P 1.28 1.32 1.28 1.49 -0.31 53 33 305 +5
28AUG26 41.00 P 1.95 1.95 1.75 1.92 -0.39 52 44 30 +14
28AUG26 42.00 P 0.00 0.00 0.00 2.50 -0.37 54 0 66 0
28AUG26 43.00 P 3.12 3.12 3.00 3.10 -0.54 54 30 60 +30
28AUG26 44.00 P 0.00 0.00 0.00 3.72 -0.66 52 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 4.45 -0.66 52 0 0 0
28AUG26 46.00 P 5.40 5.40 5.00 5.07 -0.87 47 30 30 +30
28AUG26 47.00 P 0.00 0.00 0.00 6.06 -0.81 52 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 6.90 -0.77 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 7.73 -0.98 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.81 - 56 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 51 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 50 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 432 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 3,758 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 -0.04 49 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 -0.07 49 0 784 0
29SEP26 33.00 P 0.43 0.43 0.43 0.40 -0.10 50 30 3,125 0
29SEP26 34.00 P 0.59 0.59 0.57 0.56 -0.14 50 24 1,194 -14
29SEP26 35.00 P 0.85 0.85 0.80 0.77 -0.16 50 7 1,698 +2
29SEP26 36.00 P 1.10 1.10 0.96 1.01 -0.20 50 881 1,628 +465
29SEP26 37.00 P 1.28 1.28 1.25 1.29 -0.22 50 16 1,162 +15
29SEP26 38.00 P 1.61 1.61 1.61 1.61 -0.26 50 5 521 +4
29SEP26 39.00 P 0.00 0.00 0.00 2.01 -0.30 50 0 604 0
29SEP26 40.00 P 0.00 0.00 0.00 2.44 -0.35 50 0 2,015 0
29SEP26 41.00 P 3.08 3.08 3.03 2.97 -0.37 51 17 691 +17
29SEP26 42.00 P 0.00 0.00 0.00 3.49 -0.42 50 0 120 0
29SEP26 43.00 P 4.24 4.24 4.24 4.08 -0.48 51 15 65 +15
29SEP26 44.00 P 4.94 4.94 4.94 4.73 -0.51 51 15 30 +15
29SEP26 45.00 P 0.00 0.00 0.00 5.40 -0.63 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 6.14 -0.63 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.84 -0.67 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.66 -0.68 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 8.49 -0.55 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 9.65 -0.51 58 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 11.66 -0.64 55 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.08 -0.07 50 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.12 -0.09 50 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.17 -0.11 50 0 11 0
29OCT26 29.00 P 0.00 0.00 0.00 0.25 -0.12 50 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.35 -0.12 50 0 57 0
29OCT26 31.00 P 0.00 0.00 0.00 0.47 -0.14 50 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.63 -0.15 50 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.81 -0.16 50 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 1.01 -0.20 50 0 131 0
29OCT26 35.00 P 1.30 1.30 1.30 1.25 -0.21 50 7 85 0
29OCT26 36.00 P 0.00 0.00 0.00 1.54 -0.23 50 0 84 0
29OCT26 37.00 P 1.77 1.77 1.77 1.87 -0.23 49 5 47 +5
29OCT26 38.00 P 2.28 2.28 2.28 2.25 -0.25 50 15 56 0
29OCT26 39.00 P 0.00 0.00 0.00 2.71 -0.24 50 0 75 0
29OCT26 40.00 P 3.14 3.14 2.92 3.18 -0.26 50 41 175 +15
29OCT26 41.00 P 3.68 3.75 3.48 3.65 -0.33 50 204 398 +168
29OCT26 42.00 P 4.16 4.16 4.16 4.25 -0.32 51 15 75 0
29OCT26 43.00 P 4.49 4.49 4.49 4.81 -0.39 50 15 15 0
29OCT26 44.00 P 0.00 0.00 0.00 5.44 -0.43 50 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 6.12 -0.51 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.72 -0.60 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.41 -0.61 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.33 -0.60 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.97 -0.81 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.77 - 50 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.46 +0.01 51 0 46 0
27NOV26 30.00 P 0.00 0.00 0.00 0.61 +0.01 51 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.77 -0.01 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.97 -0.04 51 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.19 -0.08 51 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 1.45 -0.12 50 0 45 0
27NOV26 35.00 P 0.00 0.00 0.00 1.75 -0.15 51 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 2.03 -0.22 50 0 35 0
27NOV26 37.00 P 2.31 2.31 2.31 2.40 -0.24 50 5 5 +5
27NOV26 38.00 P 2.70 2.70 2.70 2.80 -0.27 50 4 4 +4
27NOV26 39.00 P 0.00 0.00 0.00 3.29 -0.25 50 0 50 0
27NOV26 40.00 P 0.00 0.00 0.00 3.78 -0.27 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 4.30 -0.29 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 4.83 -0.35 50 0 0 0
27NOV26 43.00 P 5.13 5.13 5.13 5.43 -0.37 51 5 5 +5
27NOV26 44.00 P 6.16 6.16 6.16 6.06 -0.40 51 15 15 +15
27NOV26 45.00 P 6.72 6.72 6.72 6.72 -0.43 51 15 30 +15
27NOV26 46.00 P 0.00 0.00 0.00 7.38 -0.37 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.97 -0.61 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.71 -0.53 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.49 -0.65 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.29 - 50 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.05 49 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 -0.07 49 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 -0.06 50 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.40 -0.09 50 0 115 0
30DEC26 28.00 P 0.00 0.00 0.00 0.52 -0.11 50 0 219 0
30DEC26 29.00 P 0.77 0.77 0.76 0.68 -0.11 50 11 141 +4
30DEC26 30.00 P 0.86 0.86 0.86 0.85 -0.14 50 2 134 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.07 -0.13 50 0 214 0
30DEC26 32.00 P 0.00 0.00 0.00 1.30 -0.14 50 0 740 0
30DEC26 33.00 P 1.52 1.54 1.52 1.53 -0.18 50 13 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 1.85 -0.15 50 0 343 0
30DEC26 35.00 P 2.24 2.24 2.24 2.13 -0.20 49 20 2,528 0
30DEC26 36.00 P 0.00 0.00 0.00 2.48 -0.22 49 0 2,103 0
30DEC26 37.00 P 0.00 0.00 0.00 2.86 -0.26 49 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 3.29 -0.27 49 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 3.81 -0.23 50 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 4.26 -0.31 50 0 30 0
30DEC26 41.00 P 4.88 4.88 4.88 4.85 -0.28 50 2 63 +2
30DEC26 42.00 P 0.00 0.00 0.00 5.41 -0.31 50 0 800 0
30DEC26 43.00 P 0.00 0.00 0.00 6.02 -0.32 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 6.60 -0.39 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 7.26 -0.41 51 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 7.87 -0.56 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.64 -0.37 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.41 -0.50 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.16 -0.37 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.80 -0.45 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 12.94 -0.48 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.05 47 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 -0.07 47 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 -0.07 48 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 -0.10 48 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.52 -0.10 48 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.65 -0.14 48 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.83 -0.13 48 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 1.02 -0.17 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 1.26 -0.16 49 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 1.50 -0.19 49 0 258 0
30MAR27 31.00 P 0.00 0.00 0.00 1.79 -0.21 49 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 2.10 -0.19 49 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 2.44 -0.18 49 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 2.81 -0.17 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 3.17 -0.20 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 3.57 -0.22 49 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 4.07 -0.18 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 4.47 -0.26 50 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 4.96 -0.27 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.48 -0.29 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 6.03 -0.30 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.62 -0.31 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.25 -0.31 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.83 -0.34 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.45 -0.39 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 9.14 -0.43 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.71 -0.53 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.45 -0.39 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 11.18 -0.41 50 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 11.91 - 50 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.41 0.00 50 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.53 -0.01 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.67 -0.01 50 0 39 0
29JUN27 24.00 P 0.00 0.00 0.00 0.83 -0.02 50 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 1.01 -0.03 50 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 1.21 -0.04 50 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.45 -0.05 50 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.69 -0.06 50 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 1.94 -0.12 50 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 2.22 -0.16 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 2.51 -0.20 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 2.89 -0.14 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 3.24 -0.16 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 3.63 -0.15 50 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 4.05 -0.23 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 4.48 -0.21 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.94 -0.22 49 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 5.43 -0.28 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.94 -0.25 49 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 6.48 -0.27 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 7.04 -0.28 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.62 -0.34 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.23 -0.24 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.77 -0.36 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.42 -0.37 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.09 -0.38 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.68 -0.42 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.42 -0.68 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.13 -0.40 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.85 - 50 0 0 -
TOTAL PUT 2,176 59,969 +1,043
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.935
28AUG26 3.90 C 0.000 0.000 0.000 2.041 -0.006 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.942 -0.005 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.841 -0.007 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.741 -0.007 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.641 -0.007 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.542 -0.006 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.442 -0.006 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.343 -0.006 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.243 -0.006 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.151 +0.002 46 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.044 -0.005 28 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.946 -0.004 32 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.703 -0.004 30 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.472 -0.008 28 0 90 0
28AUG26 5.75 C 0.304 0.304 0.304 0.268 -0.011 26 1 395 +1
28AUG26 6.00 C 0.115 0.155 0.115 0.128 -0.016 26 5 540 +1
28AUG26 6.25 C 0.000 0.000 0.000 0.048 -0.019 25 0 289 0
28AUG26 6.50 C 0.016 0.016 0.016 0.014 -0.011 25 1 377 +1
28AUG26 6.75 C 0.008 0.012 0.008 0.004 -0.004 26 61 236 +8
28AUG26 7.00 C 0.000 0.000 0.000 0.001 -0.002 27 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.156 +0.003 52 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.056 +0.003 49 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.961 +0.008 52 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.844 -0.009 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.757 +0.003 41 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.663 +0.008 44 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.559 +0.004 37 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.461 +0.005 36 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.363 +0.014 35 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.243 -0.008 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.151 -0.003 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.046 -0.011 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.951 -0.011 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.727 -0.020 23 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.520 -0.012 24 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.352 -0.008 25 0 635 0
29SEP26 6.00 C 0.190 0.190 0.190 0.223 -0.007 26 1 677 0
29SEP26 6.25 C 0.000 0.000 0.000 0.131 -0.008 26 0 597 0
29SEP26 6.50 C 0.000 0.000 0.000 0.072 -0.008 26 0 1,017 0
29SEP26 6.75 C 0.033 0.033 0.033 0.039 -0.004 27 1 255 +1
29SEP26 7.00 C 0.023 0.023 0.023 0.019 -0.002 27 30 177 +30
29SEP26 7.25 C 0.000 0.000 0.000 0.009 -0.001 27 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.004 -0.001 27 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 0.000 28 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 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 39 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 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 2.068 +0.015 42 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.971 +0.018 42 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.870 +0.017 38 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.773 +0.019 38 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.663 +0.008 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.576 +0.021 34 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.461 +0.003 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.363 +0.007 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.260 -0.005 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.163 -0.011 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.067 -0.014 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.996 +0.011 27 0 70 0
29OCT26 5.25 C 0.000 0.000 0.000 0.780 -0.005 26 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.571 -0.003 25 0 100 0
29OCT26 5.75 C 0.430 0.432 0.426 0.413 -0.003 25 253 230 +227
29OCT26 6.00 C 0.000 0.000 0.000 0.286 -0.002 26 0 90 0
29OCT26 6.25 C 0.000 0.000 0.000 0.190 -0.002 26 0 8 0
29OCT26 6.50 C 0.000 0.000 0.000 0.125 0.000 27 0 195 0
29OCT26 6.75 C 0.000 0.000 0.000 0.078 -0.001 27 0 84 0
29OCT26 7.00 C 0.000 0.000 0.000 0.046 0.000 27 0 6 0
29OCT26 7.25 C 0.000 0.000 0.000 0.026 0.000 27 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.014 0.000 27 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.008 0.000 27 0 30 0
29OCT26 8.00 C 0.000 0.000 0.000 0.004 0.000 27 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 31 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 1.773 +0.019 19 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.663 +0.008 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.576 +0.021 22 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.461 +0.002 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.364 +0.001 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.270 +0.001 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.173 -0.005 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.112 +0.024 26 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.025 +0.021 26 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.816 +0.016 26 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 0.614 -0.008 24 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.461 -0.008 25 0 15 0
27NOV26 6.00 C 0.309 0.309 0.309 0.336 -0.008 25 30 30 +30
27NOV26 6.25 C 0.000 0.000 0.000 0.237 -0.007 26 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.167 -0.001 26 0 1 0
27NOV26 6.75 C 0.000 0.000 0.000 0.114 -0.004 26 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.074 -0.004 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.047 -0.003 26 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.029 -0.002 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.017 -0.002 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.010 -0.001 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.006 -0.001 26 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 0.002 -0.001 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 -0.001 26 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 2.083 +0.014 38 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.986 +0.015 37 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.888 +0.014 36 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.789 +0.013 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.692 +0.014 33 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.597 +0.014 32 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.500 +0.013 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.392 0.000 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.311 +0.012 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.219 +0.012 29 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.120 +0.003 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.030 -0.002 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.826 -0.002 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.647 -0.004 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.496 -0.004 26 0 183 0
30DEC26 6.00 C 0.324 0.324 0.324 0.365 -0.002 26 1 255 +1
30DEC26 6.25 C 0.000 0.000 0.000 0.262 -0.001 26 0 201 0
30DEC26 6.50 C 0.000 0.000 0.000 0.182 -0.001 26 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.124 -0.001 26 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.082 -0.001 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.053 -0.001 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.034 0.000 26 0 17 0
30DEC26 7.75 C 0.000 0.000 0.000 0.021 0.000 25 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.013 0.000 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.008 0.000 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 0.000 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 2.086 +0.014 34 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.989 +0.014 33 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.906 +0.027 36 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.809 +0.026 34 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.714 +0.026 33 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.620 +0.025 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.528 +0.026 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.437 +0.025 31 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.349 +0.025 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.263 +0.026 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.178 +0.024 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.072 -0.002 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.884 -0.002 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.718 -0.002 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.577 -0.001 26 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.455 -0.005 26 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.359 -0.004 26 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.278 -0.002 26 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.213 -0.001 26 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.161 -0.001 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.120 -0.001 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.088 -0.001 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.065 0.000 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.048 0.000 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.034 -0.001 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.024 0.000 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.017 0.000 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.013 0.000 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.009 0.000 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.006 0.000 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.089 +0.014 31 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.995 +0.016 30 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.906 +0.020 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.809 +0.015 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.715 +0.012 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.627 +0.013 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.553 +0.026 29 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.468 +0.025 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.385 +0.025 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.302 +0.022 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.222 +0.020 28 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.127 -0.001 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.953 -0.001 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.798 0.000 26 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.663 0.000 26 0 40 0
29JUN27 6.00 C 0.000 0.000 0.000 0.535 -0.007 25 0 100 0
29JUN27 6.25 C 0.000 0.000 0.000 0.440 -0.006 25 0 71 0
29JUN27 6.50 C 0.000 0.000 0.000 0.361 -0.008 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.292 -0.011 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.232 -0.016 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.185 -0.017 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.145 -0.015 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.112 -0.015 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.089 -0.012 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.068 -0.010 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.052 -0.010 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.041 -0.007 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.031 -0.006 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.024 -0.005 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.018 -0.004 25 0 0 0
TOTAL CALL 384 10,694 +300
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 144 0
28AUG26 4.90 P 0.004 0.004 0.004 0.001 0.000 32 1 190 -1
28AUG26 5.00 P 0.000 0.000 0.000 0.001 -0.001 29 0 741 0
28AUG26 5.25 P 0.009 0.011 0.009 0.004 -0.003 26 2 264 +2
28AUG26 5.50 P 0.032 0.032 0.032 0.019 -0.011 25 1 362 +1
28AUG26 5.75 P 0.103 0.108 0.079 0.068 -0.018 25 50 354 +44
28AUG26 6.00 P 0.227 0.227 0.202 0.174 -0.031 24 35 592 +30
28AUG26 6.25 P 0.000 0.000 0.000 0.349 -0.017 24 0 124 0
28AUG26 6.50 P 0.000 0.000 0.000 0.582 +0.006 29 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.820 -0.016 32 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.067 -0.018 36 0 6 0
28AUG26 7.25 P 0.000 0.000 0.000 1.316 -0.019 40 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.565 -0.020 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.817 -0.018 53 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.065 -0.020 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.316 -0.019 62 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.567 -0.018 69 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.816 -0.019 71 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.065 -0.019 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.315 -0.020 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.565 -0.020 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 35 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 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 29 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.003 0.000 28 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.004 -0.001 27 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.007 -0.001 27 0 873 0
29SEP26 5.00 P 0.022 0.022 0.022 0.011 -0.001 27 5 1,380 +3
29SEP26 5.25 P 0.039 0.039 0.039 0.033 -0.002 27 166 724 +55
29SEP26 5.50 P 0.095 0.100 0.074 0.079 -0.002 27 246 731 +133
29SEP26 5.75 P 0.162 0.162 0.152 0.159 +0.005 27 151 434 +93
29SEP26 6.00 P 0.302 0.302 0.302 0.280 -0.002 28 30 611 0
29SEP26 6.25 P 0.000 0.000 0.000 0.441 -0.001 28 0 701 0
29SEP26 6.50 P 0.000 0.000 0.000 0.621 +0.004 27 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.835 -0.001 27 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.084 -0.001 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.316 -0.019 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.565 -0.020 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.817 -0.018 38 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.065 -0.020 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.316 -0.019 44 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.567 -0.018 48 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.816 -0.019 50 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.065 -0.019 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.315 -0.020 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.565 -0.020 0 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 32 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.002 0.000 27 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 0.000 27 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.009 0.000 27 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.013 0.000 27 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.020 +0.001 27 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.028 0.000 27 0 36 0
29OCT26 5.25 P 0.065 0.065 0.065 0.062 +0.001 27 10 64 +4
29OCT26 5.50 P 0.117 0.117 0.117 0.120 +0.002 27 10 191 +10
29OCT26 5.75 P 0.000 0.000 0.000 0.210 +0.002 27 0 75 0
29OCT26 6.00 P 0.353 0.353 0.353 0.333 +0.003 27 30 97 +30
29OCT26 6.25 P 0.000 0.000 0.000 0.488 +0.004 28 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.675 +0.006 29 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.866 -0.014 27 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 1.088 -0.015 28 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.318 -0.031 26 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.565 -0.020 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.817 -0.018 32 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.065 -0.020 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.316 -0.019 38 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.567 -0.018 41 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.816 -0.019 43 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.065 -0.019 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.315 -0.020 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.565 -0.020 0 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.003 0.000 28 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.004 0.000 27 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.006 0.000 27 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.008 -0.001 26 0 0 0
27NOV26 4.60 P 0.018 0.018 0.018 0.012 -0.001 26 30 70 +30
27NOV26 4.70 P 0.000 0.000 0.000 0.017 -0.001 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.024 -0.001 26 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.034 -0.001 26 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.045 -0.002 26 0 30 0
27NOV26 5.25 P 0.000 0.000 0.000 0.088 -0.002 27 0 2 0
27NOV26 5.50 P 0.000 0.000 0.000 0.155 -0.002 27 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.248 -0.003 27 0 0 0
27NOV26 6.00 P 0.369 0.369 0.369 0.373 -0.002 27 30 32 +30
27NOV26 6.25 P 0.000 0.000 0.000 0.526 -0.002 27 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.688 -0.018 26 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.902 -0.006 28 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.130 +0.002 30 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.358 +0.003 32 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.590 +0.002 32 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.829 -0.006 33 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.080 -0.005 37 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.331 -0.004 40 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.581 -0.004 42 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.831 -0.004 45 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.081 -0.003 48 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.331 -0.004 50 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.581 -0.004 53 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 0.005 +0.001 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.007 +0.001 26 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 0.014 +0.001 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.019 0.000 25 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.026 0.000 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.036 +0.001 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.048 +0.001 26 0 98 0
30DEC26 4.90 P 0.000 0.000 0.000 0.062 +0.001 26 0 199 0
30DEC26 5.00 P 0.090 0.090 0.090 0.076 -0.001 25 1 84 +1
30DEC26 5.25 P 0.000 0.000 0.000 0.130 0.000 25 0 189 0
30DEC26 5.50 P 0.000 0.000 0.000 0.210 +0.002 25 0 24 0
30DEC26 5.75 P 0.290 0.290 0.290 0.314 +0.002 25 1 312 0
30DEC26 6.00 P 0.000 0.000 0.000 0.443 +0.002 24 0 76 0
30DEC26 6.25 P 0.000 0.000 0.000 0.610 +0.004 25 0 62 0
30DEC26 6.50 P 0.000 0.000 0.000 0.772 +0.004 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.973 -0.010 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.186 -0.010 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.413 -0.006 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.646 -0.003 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.880 -0.005 17 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.120 -0.003 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.360 -0.004 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.593 -0.013 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.837 -0.012 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.081 -0.013 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.331 -0.008 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.581 -0.004 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 0.013 +0.001 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.017 0.000 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.023 0.000 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.029 0.000 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.038 0.000 25 0 17 0
30MAR27 4.50 P 0.056 0.056 0.056 0.048 +0.002 25 10 17 +10
30MAR27 4.60 P 0.000 0.000 0.000 0.060 -0.003 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.074 -0.003 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.091 -0.002 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.110 -0.001 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.133 +0.001 25 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.202 +0.002 25 0 25 0
30MAR27 5.50 P 0.000 0.000 0.000 0.291 +0.003 25 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.400 0.000 25 0 6 0
30MAR27 6.00 P 0.000 0.000 0.000 0.529 -0.003 25 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.681 -0.005 25 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.863 +0.002 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.054 +0.003 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.230 -0.021 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.456 -0.010 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.679 -0.010 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.905 -0.012 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.138 -0.013 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.377 -0.010 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.615 -0.010 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.855 -0.012 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.097 -0.013 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.341 -0.012 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.586 -0.012 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.019 -0.003 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.025 -0.004 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.032 -0.005 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.041 -0.006 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.051 -0.006 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.064 -0.003 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.078 -0.003 25 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.094 -0.004 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.113 -0.003 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.133 -0.005 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.156 -0.006 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.181 -0.005 25 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.258 -0.007 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.354 -0.012 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.470 -0.016 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.604 -0.021 25 0 70 0
29JUN27 6.25 P 0.000 0.000 0.000 0.755 -0.004 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.917 +0.004 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.101 +0.004 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.294 +0.004 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.476 -0.022 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.707 -0.009 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.928 -0.011 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.155 -0.012 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.386 -0.013 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.624 -0.011 19 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.861 -0.011 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.101 -0.012 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.345 -0.012 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.587 -0.013 0 0 0 0
TOTAL PUT 809 13,075 +475
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 ($0.001) CLOSING PRICE HK$ 5.280
28AUG26 3.60 C 0.000 0.000 0.000 1.686 +0.009 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.580 +0.003 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.487 +0.010 46 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.381 +0.004 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.287 +0.010 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.181 +0.003 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.082 +0.004 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.988 +0.010 31 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.882 +0.004 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.788 +0.010 21 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.689 +0.010 24 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.590 +0.010 22 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.493 +0.015 22 0 150 0
28AUG26 4.90 C 0.339 0.339 0.339 0.387 -0.002 0 2 97 +2
28AUG26 5.00 C 0.000 0.000 0.000 0.308 +0.004 21 315 5,108 +315
28AUG26 5.25 C 0.099 0.128 0.096 0.137 +0.011 22 1,558 10,601 +1,108
28AUG26 5.50 C 0.033 0.042 0.033 0.042 +0.004 22 613 7,974 -18
28AUG26 5.75 C 0.011 0.011 0.011 0.009 +0.002 22 400 6,563 -369
28AUG26 6.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 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 39 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 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 53 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.284 +0.001 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.193 +0.009 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.080 -0.004 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.982 -0.003 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.895 +0.010 39 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.795 +0.010 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.696 +0.010 35 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.596 +0.010 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.490 +0.003 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.397 +0.010 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.297 +0.020 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.198 +0.020 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.082 +0.002 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.988 +0.006 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.887 +0.002 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.790 +0.001 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.696 -0.011 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.608 -0.009 19 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.518 +0.004 19 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.427 0.000 18 0 6,175 0
29SEP26 5.00 C 0.333 0.333 0.333 0.362 +0.009 21 8 20,396 -8
29SEP26 5.25 C 0.161 0.193 0.161 0.204 +0.012 21 144 6,155 +136
29SEP26 5.50 C 0.092 0.092 0.092 0.094 -0.001 21 15 8,288 0
29SEP26 5.75 C 0.040 0.044 0.040 0.041 +0.002 21 146 3,401 +146
29SEP26 6.00 C 0.000 0.000 0.000 0.015 +0.001 21 0 1,841 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 +0.001 22 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 1.696 +0.010 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.596 +0.010 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.490 +0.003 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.397 +0.010 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.297 +0.020 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.198 +0.014 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.088 +0.001 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.992 +0.003 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.896 +0.003 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.802 +0.003 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.722 +0.011 19 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.623 +0.001 16 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.537 -0.002 17 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.459 +0.002 18 0 1,008 0
29OCT26 5.00 C 0.382 0.389 0.382 0.395 +0.014 20 150 1,007 +150
29OCT26 5.25 C 0.205 0.207 0.202 0.238 +0.007 20 29 3,899 +15
29OCT26 5.50 C 0.120 0.125 0.120 0.133 +0.003 20 41 1,421 -30
29OCT26 5.75 C 0.068 0.068 0.068 0.071 +0.003 21 10 1,775 0
29OCT26 6.00 C 0.000 0.000 0.000 0.032 +0.001 21 0 1,240 0
29OCT26 6.25 C 0.000 0.000 0.000 0.014 +0.001 21 0 980 0
29OCT26 6.50 C 0.000 0.000 0.000 0.005 0.000 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 0.000 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 1.397 +0.006 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.297 +0.005 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.199 +0.004 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.114 +0.015 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.007 +0.004 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.913 +0.004 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.821 +0.004 11 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.731 +0.004 16 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.646 +0.006 17 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.562 +0.005 18 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.487 -0.004 18 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.425 +0.006 19 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.272 +0.003 19 0 110 0
27NOV26 5.50 C 0.000 0.000 0.000 0.165 0.000 20 0 110 0
27NOV26 5.75 C 0.000 0.000 0.000 0.098 0.000 20 0 702 0
27NOV26 6.00 C 0.046 0.052 0.046 0.051 -0.001 20 20 10 +10
27NOV26 6.25 C 0.000 0.000 0.000 0.025 0.000 20 0 130 0
27NOV26 6.50 C 0.000 0.000 0.000 0.012 0.000 20 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 150 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 2.195 +0.006 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.096 +0.006 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.998 +0.005 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.899 +0.006 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.800 +0.006 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.701 +0.007 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.602 +0.004 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.504 +0.004 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.417 +0.016 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.320 +0.016 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.212 +0.004 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.116 +0.004 0 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.022 +0.005 17 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.927 +0.004 18 0 97 0
30DEC26 4.50 C 0.825 0.825 0.825 0.835 -0.013 19 50 8,942 +50
30DEC26 4.60 C 0.736 0.736 0.736 0.747 -0.013 19 50 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.662 +0.003 20 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.584 +0.007 20 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.491 -0.025 18 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.443 +0.003 21 0 1,764 0
30DEC26 5.25 C 0.257 0.280 0.257 0.295 +0.003 21 1,022 14,536 +990
30DEC26 5.50 C 0.180 0.180 0.180 0.182 +0.012 20 30 6,001 +30
30DEC26 5.75 C 0.100 0.100 0.100 0.105 0.000 20 108 1,496 0
30DEC26 6.00 C 0.000 0.000 0.000 0.057 0.000 20 0 1,415 0
30DEC26 6.25 C 0.000 0.000 0.000 0.030 0.000 20 0 580 0
30DEC26 6.50 C 0.000 0.000 0.000 0.014 -0.001 20 0 604 0
30DEC26 6.75 C 0.024 0.024 0.024 0.007 0.000 20 1 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.001 20 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 2.000 +0.003 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.902 +0.004 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.803 +0.003 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.704 +0.004 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.606 +0.003 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.507 +0.005 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.417 +0.010 17 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.320 +0.009 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.220 +0.004 17 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.127 +0.003 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.036 +0.003 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.947 -0.005 20 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.861 -0.004 21 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.778 +0.004 20 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.700 +0.003 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.623 +0.002 20 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.552 -0.002 20 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.493 +0.006 21 0 1,359 0
30MAR27 5.25 C 0.340 0.340 0.340 0.351 +0.005 20 13 4,235 0
30MAR27 5.50 C 0.000 0.000 0.000 0.241 +0.017 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.162 +0.002 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.105 +0.001 20 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.066 +0.001 20 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.041 +0.001 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.025 +0.001 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 0.000 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 0.000 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 0.000 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 0.000 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 0.000 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 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 1.705 +0.004 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.608 +0.004 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.512 +0.004 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.418 +0.004 17 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.334 +0.012 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.239 +0.008 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.148 +0.004 21 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.060 +0.003 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.976 +0.001 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.897 +0.003 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.820 -0.003 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.746 +0.002 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.676 +0.001 20 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.610 -0.005 20 0 600 0
29JUN27 5.00 C 0.526 0.526 0.526 0.554 -0.001 20 10 110 +10
29JUN27 5.25 C 0.000 0.000 0.000 0.420 -0.002 20 3,500 3,639 +3,500
29JUN27 5.50 C 0.000 0.000 0.000 0.312 -0.002 20 0 417 0
29JUN27 5.75 C 0.000 0.000 0.000 0.226 -0.003 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.160 -0.004 20 0 112 0
29JUN27 6.25 C 0.000 0.000 0.000 0.113 -0.003 20 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.077 -0.003 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.052 -0.003 20 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.035 -0.002 20 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.023 -0.001 20 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.015 -0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.010 -0.001 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
TOTAL CALL 8,235 172,325 +6,037
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,829 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 5,783 0
28AUG26 4.80 P 0.009 0.009 0.009 0.005 +0.001 23 100 1,914 0
28AUG26 4.90 P 0.018 0.018 0.015 0.010 -0.001 22 306 2,497 +300
28AUG26 5.00 P 0.035 0.035 0.027 0.022 -0.001 22 532 8,623 -15
28AUG26 5.25 P 0.128 0.130 0.101 0.094 -0.006 21 1,309 7,269 -1,197
28AUG26 5.50 P 0.300 0.310 0.300 0.254 -0.011 22 694 2,406 -489
28AUG26 5.75 P 0.550 0.550 0.550 0.484 -0.004 28 1 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.742 -0.009 41 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.995 -0.006 51 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.227 -0.024 49 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.471 -0.030 48 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.721 -0.030 54 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.987 -0.014 78 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.221 -0.030 65 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.494 +0.001 95 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.738 -0.013 97 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.971 -0.029 80 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.227 -0.023 97 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 55 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 52 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 50 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 44 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 3,582 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 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 22 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.004 0.000 21 0 2,588 0
29SEP26 4.60 P 0.000 0.000 0.000 0.008 0.000 22 0 2,848 0
29SEP26 4.70 P 0.024 0.024 0.024 0.014 0.000 21 10 3,568 +10
29SEP26 4.80 P 0.034 0.034 0.034 0.024 -0.001 21 10 4,903 +10
29SEP26 4.90 P 0.051 0.051 0.051 0.040 -0.001 21 140 6,489 0
29SEP26 5.00 P 0.067 0.074 0.067 0.062 -0.002 21 51 9,416 -40
29SEP26 5.25 P 0.158 0.158 0.158 0.148 -0.009 21 16 3,114 -6
29SEP26 5.50 P 0.337 0.337 0.314 0.297 -0.011 21 90 1,260 +90
29SEP26 5.75 P 0.000 0.000 0.000 0.504 -0.004 23 0 392 0
29SEP26 6.00 P 0.798 0.798 0.798 0.743 -0.008 28 1 31 +1
29SEP26 6.25 P 1.016 1.016 1.016 0.995 -0.006 35 1 1 +1
29SEP26 6.50 P 0.000 0.000 0.000 1.249 -0.002 42 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.494 -0.007 46 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.743 -0.008 50 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.994 -0.007 55 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.243 -0.008 59 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.499 -0.001 66 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.749 -0.002 70 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.998 -0.002 73 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.232 -0.019 70 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 0.003 -0.001 20 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.006 0.000 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.010 -0.001 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.017 -0.001 21 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.028 0.000 21 0 235 0
29OCT26 4.80 P 0.000 0.000 0.000 0.043 -0.001 21 0 636 0
29OCT26 4.90 P 0.000 0.000 0.000 0.063 -0.001 21 0 1,854 0
29OCT26 5.00 P 0.000 0.000 0.000 0.089 -0.002 21 0 2,107 0
29OCT26 5.25 P 0.207 0.209 0.207 0.188 -0.003 21 55 1,312 0
29OCT26 5.50 P 0.367 0.369 0.342 0.327 -0.011 21 550 650 +220
29OCT26 5.75 P 0.000 0.000 0.000 0.523 -0.005 22 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.751 -0.009 25 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.995 -0.006 29 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.249 -0.002 35 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.494 -0.010 38 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.743 -0.008 42 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.994 -0.007 46 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.243 -0.008 49 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.499 -0.001 55 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.749 -0.002 58 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.998 -0.002 61 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.232 -0.022 58 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.018 -0.002 20 0 35 0
27NOV26 4.60 P 0.000 0.000 0.000 0.027 -0.003 20 0 470 0
27NOV26 4.70 P 0.000 0.000 0.000 0.041 -0.003 20 0 45 0
27NOV26 4.80 P 0.000 0.000 0.000 0.059 -0.003 20 0 72 0
27NOV26 4.90 P 0.000 0.000 0.000 0.082 -0.004 20 0 130 0
27NOV26 5.00 P 0.000 0.000 0.000 0.111 -0.004 20 0 490 0
27NOV26 5.25 P 0.248 0.248 0.243 0.212 -0.008 21 32 37 0
27NOV26 5.50 P 0.000 0.000 0.000 0.355 -0.011 21 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.539 -0.011 21 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.759 -0.011 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.000 -0.011 27 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.249 -0.002 31 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.494 -0.010 34 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.743 -0.008 37 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.994 -0.007 41 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.243 -0.008 44 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.499 -0.001 49 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.749 -0.002 52 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.998 -0.002 54 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.239 -0.015 55 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 26 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 0.000 20 0 3,022 0
30DEC26 4.00 P 0.000 0.000 0.000 0.005 0.000 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.008 0.000 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 -0.001 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.018 -0.002 20 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.028 -0.002 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.041 -0.002 20 0 10,451 0
30DEC26 4.60 P 0.000 0.000 0.000 0.058 0.000 20 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.079 -0.003 20 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.104 -0.002 20 0 1,520 0
30DEC26 4.90 P 0.000 0.000 0.000 0.133 -0.002 20 0 978 0
30DEC26 5.00 P 0.185 0.185 0.185 0.166 -0.004 20 75 2,323 0
30DEC26 5.25 P 0.280 0.280 0.280 0.280 -0.007 19 1,000 3,409 +72
30DEC26 5.50 P 0.440 0.440 0.440 0.430 -0.009 19 9 7,222 0
30DEC26 5.75 P 0.000 0.000 0.000 0.615 -0.007 18 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.839 -0.007 20 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.068 -0.004 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.304 -0.003 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.544 -0.002 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.784 -0.005 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.030 -0.003 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.263 -0.015 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.509 -0.015 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.767 -0.004 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.014 -0.005 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.261 -0.006 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.002 0.000 21 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 0.014 -0.001 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.021 0.000 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.030 -0.001 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.041 -0.002 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.055 -0.002 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.073 -0.002 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.096 -0.002 20 0 858 0
30MAR27 4.70 P 0.000 0.000 0.000 0.120 -0.004 20 0 1,776 0
30MAR27 4.80 P 0.000 0.000 0.000 0.147 -0.004 20 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.179 -0.004 19 0 2,472 0
30MAR27 5.00 P 0.000 0.000 0.000 0.218 -0.002 19 0 2,666 0
30MAR27 5.25 P 0.000 0.000 0.000 0.332 -0.026 19 0 4,484 0
30MAR27 5.50 P 0.000 0.000 0.000 0.477 -0.009 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.653 -0.008 18 0 180 0
30MAR27 6.00 P 0.000 0.000 0.000 0.880 -0.004 21 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 1.099 -0.003 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.326 -0.004 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.562 -0.004 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.802 -0.003 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.043 -0.004 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.287 +0.004 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.532 -0.004 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.767 -0.016 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.024 -0.003 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.272 -0.002 29 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.010 -0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.014 -0.002 20 0 460 0
29JUN27 3.90 P 0.000 0.000 0.000 0.020 -0.002 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.028 -0.003 20 0 525 0
29JUN27 4.10 P 0.000 0.000 0.000 0.037 -0.004 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.050 -0.004 20 0 1,175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.065 -0.005 20 0 96 0
29JUN27 4.40 P 0.000 0.000 0.000 0.083 -0.005 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.105 -0.006 20 0 2,043 0
29JUN27 4.60 P 0.130 0.130 0.130 0.129 -0.006 20 54 2,213 +54
29JUN27 4.70 P 0.000 0.000 0.000 0.157 -0.004 20 0 746 0
29JUN27 4.80 P 0.000 0.000 0.000 0.186 -0.006 19 0 613 0
29JUN27 4.90 P 0.000 0.000 0.000 0.221 -0.006 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.260 -0.006 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.375 -0.010 19 3,500 3,546 +3,500
29JUN27 5.50 P 0.000 0.000 0.000 0.520 -0.009 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.689 -0.011 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.904 -0.003 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.115 +0.002 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.338 -0.003 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.568 -0.003 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.803 -0.005 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.044 -0.003 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.288 -0.002 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.533 -0.003 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.777 -0.006 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.024 -0.003 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.272 -0.002 26 0 0 0
TOTAL PUT 8,536 205,717 +2,511
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.860
28AUG26 4.90 C 0.000 0.000 0.000 3.969 +0.065 78 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.885 +0.076 116 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.619 +0.059 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.370 +0.060 63 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.110 +0.049 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.879 +0.073 75 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.630 +0.074 69 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.381 +0.074 62 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.131 +0.073 55 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.883 +0.073 50 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.623 +0.047 27 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.372 +0.067 0 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.125 +0.059 23 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.881 +0.057 23 0 2,586 0
28AUG26 8.25 C 0.000 0.000 0.000 0.648 +0.054 23 0 1,325 0
28AUG26 8.50 C 0.000 0.000 0.000 0.450 +0.051 24 0 3,332 0
28AUG26 8.75 C 0.280 0.280 0.280 0.270 +0.030 23 100 7,575 -100
28AUG26 9.00 C 0.099 0.163 0.097 0.148 +0.021 23 326 4,514 -55
28AUG26 9.25 C 0.061 0.092 0.061 0.073 +0.013 23 660 3,798 +112
28AUG26 9.50 C 0.025 0.043 0.025 0.031 +0.006 23 3,237 6,827 +1,043
28AUG26 9.75 C 0.017 0.021 0.017 0.012 +0.003 23 350 3,885 +332
28AUG26 10.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 1,184 0
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 32 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 38 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 64 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 4.172 +0.064 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.073 +0.065 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.973 +0.064 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.885 +0.076 60 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.625 +0.064 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.375 +0.063 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.120 +0.057 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.881 +0.066 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.631 +0.065 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.389 +0.071 30 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.133 +0.064 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.883 +0.044 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.627 +0.045 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.379 +0.045 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.162 +0.057 22 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 0.936 +0.055 22 0 7,875 0
29SEP26 8.25 C 0.619 0.624 0.619 0.728 +0.048 23 60 12,149 0
29SEP26 8.50 C 0.482 0.482 0.482 0.536 +0.043 22 30 13,002 -30
29SEP26 8.75 C 0.302 0.302 0.302 0.381 +0.035 22 4 10,849 0
29SEP26 9.00 C 0.217 0.254 0.217 0.262 +0.027 22 148 11,138 +148
29SEP26 9.25 C 0.145 0.181 0.145 0.177 +0.022 23 299 9,560 +278
29SEP26 9.50 C 0.104 0.104 0.104 0.111 +0.017 23 10 3,209 +10
29SEP26 9.75 C 0.061 0.076 0.061 0.066 +0.012 23 303 2,874 +210
29SEP26 10.00 C 0.036 0.048 0.036 0.037 +0.007 23 220 2,296 +75
29SEP26 10.50 C 0.000 0.000 0.000 0.011 +0.003 23 0 689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 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 34 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 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 3.988 +0.073 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.889 +0.073 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.640 +0.073 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.392 +0.073 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.145 +0.073 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.895 +0.075 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.647 +0.073 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.399 +0.075 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.152 +0.075 0 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 1.883 +0.044 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.637 +0.044 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.403 +0.047 0 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.203 +0.058 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.988 +0.055 22 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.792 +0.063 22 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.606 +0.045 21 0 246 0
29OCT26 8.75 C 0.445 0.445 0.445 0.458 +0.038 21 25 4,903 0
29OCT26 9.00 C 0.267 0.267 0.266 0.338 +0.031 22 50 1,385 +10
29OCT26 9.25 C 0.242 0.251 0.237 0.246 +0.025 22 100 736 +17
29OCT26 9.50 C 0.000 0.000 0.000 0.177 +0.025 22 0 772 0
29OCT26 9.75 C 0.000 0.000 0.000 0.119 +0.019 22 0 413 0
29OCT26 10.00 C 0.000 0.000 0.000 0.078 +0.014 22 0 438 0
29OCT26 10.50 C 0.045 0.045 0.045 0.031 +0.007 22 20 247 +20
29OCT26 11.00 C 0.000 0.000 0.000 0.011 +0.003 22 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.002 +0.001 24 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 27 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 34 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.159 - 0 0 0 -
27NOV26 6.00 C 0.000 0.000 0.000 2.910 +0.071 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.665 +0.076 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.419 +0.076 19 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.164 +0.063 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.920 +0.061 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.681 +0.058 18 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.464 +0.073 22 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.246 +0.055 22 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.038 +0.050 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.850 +0.070 22 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.661 +0.040 21 0 0 0
27NOV26 8.75 C 0.438 0.438 0.438 0.519 +0.034 21 30 80 +30
27NOV26 9.00 C 0.000 0.000 0.000 0.399 +0.029 21 0 139 0
27NOV26 9.25 C 0.268 0.268 0.268 0.304 +0.027 22 4 110 +4
27NOV26 9.50 C 0.000 0.000 0.000 0.229 +0.023 22 0 3 0
27NOV26 9.75 C 0.000 0.000 0.000 0.170 +0.017 22 0 30 0
27NOV26 10.00 C 0.000 0.000 0.000 0.120 +0.013 22 0 120 0
27NOV26 10.50 C 0.000 0.000 0.000 0.057 +0.007 22 0 30 0
27NOV26 11.00 C 0.000 0.000 0.000 0.025 +0.004 22 0 46 0
27NOV26 11.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.004 0.000 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 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.111 +0.072 47 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.014 +0.072 47 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.915 +0.071 45 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.667 +0.072 42 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.420 +0.074 39 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.167 +0.070 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.912 +0.061 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.675 +0.070 28 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.440 +0.078 30 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.198 +0.077 29 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 1.957 +0.070 27 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.712 +0.069 24 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.470 +0.056 22 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.257 +0.061 22 0 1,804 0
30DEC26 8.00 C 0.942 1.080 0.942 1.054 +0.059 22 240 18,044 +210
30DEC26 8.25 C 0.875 0.877 0.862 0.850 +0.050 21 735 1,439 +245
30DEC26 8.50 C 0.000 0.000 0.000 0.691 +0.040 21 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.554 +0.036 22 0 324 0
30DEC26 9.00 C 0.378 0.451 0.378 0.436 +0.030 22 48 1,041 +48
30DEC26 9.25 C 0.280 0.343 0.280 0.332 +0.025 22 79 2,401 +73
30DEC26 9.50 C 0.000 0.000 0.000 0.248 +0.020 22 0 6,240 0
30DEC26 9.75 C 0.000 0.000 0.000 0.182 +0.016 22 0 1,323 0
30DEC26 10.00 C 0.138 0.138 0.138 0.131 +0.012 22 10 1,443 +10
30DEC26 10.50 C 0.000 0.000 0.000 0.065 +0.007 22 0 4,052 0
30DEC26 11.00 C 0.047 0.054 0.047 0.031 +0.005 22 85 396 +25
30DEC26 11.50 C 0.000 0.000 0.000 0.014 +0.002 22 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 +0.001 22 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 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.016 +0.074 42 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.919 +0.075 42 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.670 +0.075 38 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.424 +0.077 36 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.177 +0.076 33 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.930 +0.076 30 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.682 +0.071 28 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.448 +0.078 28 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.203 +0.071 26 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 1.972 +0.084 25 0 253 0
30MAR27 7.25 C 0.000 0.000 0.000 1.738 +0.066 24 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.526 +0.063 23 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.317 +0.058 23 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.104 +0.049 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.933 +0.032 21 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.792 +0.035 22 0 7,516 0
30MAR27 8.75 C 0.000 0.000 0.000 0.663 +0.033 22 0 824 0
30MAR27 9.00 C 0.522 0.522 0.522 0.548 +0.033 22 30 1,507 +30
30MAR27 9.25 C 0.448 0.452 0.448 0.445 +0.029 22 60 1,414 +60
30MAR27 9.50 C 0.000 0.000 0.000 0.361 +0.027 22 0 8,384 0
30MAR27 9.75 C 0.000 0.000 0.000 0.290 +0.022 22 0 1,148 0
30MAR27 10.00 C 0.000 0.000 0.000 0.229 +0.017 22 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.142 +0.013 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.085 +0.009 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.049 +0.005 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.028 +0.003 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.016 +0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.009 +0.001 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.024 +0.082 40 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.924 +0.077 38 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.679 +0.084 36 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.429 +0.082 33 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.183 +0.078 30 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 2.931 +0.077 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.688 +0.077 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.452 +0.070 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.221 +0.067 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.001 +0.068 24 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.790 +0.036 24 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.586 +0.061 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.400 +0.068 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.226 +0.074 23 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.037 +0.070 21 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.904 +0.027 22 0 73 0
29JUN27 8.75 C 0.000 0.000 0.000 0.778 +0.023 22 0 513 0
29JUN27 9.00 C 0.000 0.000 0.000 0.676 +0.030 22 0 206 0
29JUN27 9.25 C 0.000 0.000 0.000 0.577 +0.029 22 0 262 0
29JUN27 9.50 C 0.491 0.491 0.491 0.483 +0.020 22 30 1,335 0
29JUN27 9.75 C 0.000 0.000 0.000 0.407 +0.022 22 0 1,422 0
29JUN27 10.00 C 0.000 0.000 0.000 0.342 +0.019 22 0 3,002 0
29JUN27 10.50 C 0.000 0.000 0.000 0.235 +0.015 22 0 318 0
29JUN27 11.00 C 0.000 0.000 0.000 0.158 +0.012 22 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.104 +0.008 22 0 203 0
29JUN27 12.00 C 0.085 0.085 0.085 0.068 +0.005 22 10 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.043 +0.003 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.028 +0.003 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.017 +0.001 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.011 +0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
TOTAL CALL 7,303 212,169 +2,805
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 58 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 47 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 42 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 32 0 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.002 0.000 24 0 2,737 0
28AUG26 8.00 P 0.000 0.000 0.000 0.007 -0.003 23 10 10,484 0
28AUG26 8.25 P 0.042 0.045 0.035 0.024 -0.007 23 129 6,805 -11
28AUG26 8.50 P 0.097 0.100 0.067 0.066 -0.013 23 392 5,251 +253
28AUG26 8.75 P 0.200 0.205 0.144 0.143 -0.024 23 159 13,114 +123
28AUG26 9.00 P 0.355 0.368 0.267 0.272 -0.038 23 33 9,326 +21
28AUG26 9.25 P 0.527 0.527 0.527 0.451 -0.042 23 1 1,810 0
28AUG26 9.50 P 0.000 0.000 0.000 0.659 -0.054 23 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 0.893 -0.058 23 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.140 -0.060 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.640 -0.062 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.141 -0.065 42 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.648 -0.057 57 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.147 -0.059 63 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.640 -0.087 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.140 -0.066 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.655 -0.072 90 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.155 -0.051 96 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.654 -0.052 101 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 59 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 57 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 55 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 26,727 0
29SEP26 7.25 P 0.000 0.000 0.000 0.003 0.000 23 0 6,006 0
29SEP26 7.50 P 0.000 0.000 0.000 0.008 -0.001 23 0 17,756 0
29SEP26 7.75 P 0.000 0.000 0.000 0.019 -0.003 23 0 6,980 0
29SEP26 8.00 P 0.062 0.062 0.055 0.043 -0.005 23 95 9,871 0
29SEP26 8.25 P 0.107 0.111 0.096 0.085 -0.010 23 158 4,290 -26
29SEP26 8.50 P 0.180 0.195 0.150 0.148 -0.016 22 337 17,077 +25
29SEP26 8.75 P 0.292 0.301 0.245 0.242 -0.029 22 235 7,543 +166
29SEP26 9.00 P 0.437 0.458 0.367 0.375 -0.029 23 1,183 4,208 +953
29SEP26 9.25 P 0.000 0.000 0.000 0.539 -0.036 23 0 5,277 0
29SEP26 9.50 P 0.000 0.000 0.000 0.716 -0.045 23 0 1,780 0
29SEP26 9.75 P 0.935 0.935 0.935 0.938 -0.037 24 30 399 +30
29SEP26 10.00 P 1.159 1.159 1.159 1.141 -0.082 19 30 30 +30
29SEP26 10.50 P 0.000 0.000 0.000 1.661 -0.050 31 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.141 -0.070 30 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.648 -0.063 39 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.147 -0.064 44 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.644 -0.083 47 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.144 -0.067 52 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.655 -0.072 61 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.155 -0.056 66 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.654 -0.056 69 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.002 0.000 23 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.004 0.000 22 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.010 0.000 22 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.021 -0.001 22 0 2,143 0
29OCT26 7.75 P 0.000 0.000 0.000 0.042 -0.002 22 0 1,442 0
29OCT26 8.00 P 0.100 0.100 0.100 0.078 -0.004 22 80 1,750 0
29OCT26 8.25 P 0.133 0.133 0.133 0.132 -0.007 22 1 2,210 0
29OCT26 8.50 P 0.242 0.250 0.242 0.206 -0.014 22 34 10,411 +34
29OCT26 8.75 P 0.305 0.311 0.292 0.306 -0.021 22 141 1,192 +39
29OCT26 9.00 P 0.000 0.000 0.000 0.439 -0.026 23 0 486 0
29OCT26 9.25 P 0.000 0.000 0.000 0.596 -0.033 23 0 248 0
29OCT26 9.50 P 0.000 0.000 0.000 0.761 -0.037 22 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 0.959 -0.042 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.174 -0.080 22 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.674 -0.040 28 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.141 -0.070 26 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.648 -0.064 34 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.147 -0.064 38 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.644 -0.083 40 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.144 -0.067 44 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.655 -0.072 52 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.155 -0.056 55 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.654 -0.059 58 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 - 28 0 0 -
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.019 -0.003 22 0 200 0
27NOV26 7.50 P 0.000 0.000 0.000 0.037 -0.005 22 0 105 0
27NOV26 7.75 P 0.000 0.000 0.000 0.066 -0.007 22 0 105 0
27NOV26 8.00 P 0.114 0.114 0.114 0.110 -0.009 22 30 220 +30
27NOV26 8.25 P 0.203 0.209 0.203 0.172 -0.010 22 50 170 +50
27NOV26 8.50 P 0.252 0.252 0.252 0.256 -0.015 22 30 140 +30
27NOV26 8.75 P 0.000 0.000 0.000 0.362 -0.022 22 0 387 0
27NOV26 9.00 P 0.489 0.489 0.488 0.492 -0.028 22 60 62 +50
27NOV26 9.25 P 0.645 0.645 0.645 0.647 -0.033 23 30 90 +30
27NOV26 9.50 P 0.000 0.000 0.000 0.799 -0.040 22 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.989 -0.045 22 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.231 -0.051 25 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.698 -0.048 28 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.157 -0.054 28 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.648 -0.064 30 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.147 -0.064 34 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.644 -0.083 36 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.144 -0.069 40 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.655 -0.072 46 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.155 -0.056 50 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.654 -0.059 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 29 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 371 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.003 0.000 22 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.013 -0.002 22 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.026 -0.003 22 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.046 -0.005 22 0 2,661 0
30DEC26 7.50 P 0.082 0.082 0.082 0.078 -0.006 22 10 2,818 -10
30DEC26 7.75 P 0.000 0.000 0.000 0.122 -0.006 22 0 3,287 0
30DEC26 8.00 P 0.200 0.200 0.200 0.178 -0.014 21 5 7,228 +5
30DEC26 8.25 P 0.000 0.000 0.000 0.256 -0.019 21 0 3,872 0
30DEC26 8.50 P 0.357 0.357 0.349 0.355 -0.023 21 75 3,032 +75
30DEC26 8.75 P 0.479 0.479 0.466 0.473 -0.028 21 105 2,560 +105
30DEC26 9.00 P 0.613 0.613 0.613 0.615 -0.028 21 23 1,622 -23
30DEC26 9.25 P 0.794 0.794 0.759 0.776 -0.033 21 134 1,063 -90
30DEC26 9.50 P 0.000 0.000 0.000 0.970 -0.042 21 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 1.163 -0.046 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.351 -0.065 20 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.784 -0.071 18 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.244 -0.070 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.721 -0.085 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.207 -0.078 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.693 -0.082 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.199 -0.068 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.690 -0.072 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.184 -0.073 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.683 -0.070 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.004 0.000 22 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.007 0.000 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.013 -0.001 22 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.023 -0.001 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.039 -0.003 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.063 -0.004 22 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.096 -0.007 21 0 1,617 0
30MAR27 7.50 P 0.000 0.000 0.000 0.141 -0.006 21 0 881 0
30MAR27 7.75 P 0.000 0.000 0.000 0.191 -0.014 21 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.263 -0.013 21 0 4,383 0
30MAR27 8.25 P 0.398 0.398 0.398 0.350 -0.016 21 5 7,201 +5
30MAR27 8.50 P 0.000 0.000 0.000 0.454 -0.020 21 0 7,708 0
30MAR27 8.75 P 0.000 0.000 0.000 0.574 -0.026 21 0 2,075 0
30MAR27 9.00 P 0.000 0.000 0.000 0.712 -0.030 21 0 599 0
30MAR27 9.25 P 0.000 0.000 0.000 0.866 -0.034 21 0 936 0
30MAR27 9.50 P 0.000 0.000 0.000 1.057 -0.036 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.232 -0.057 21 0 135 0
30MAR27 10.00 P 0.000 0.000 0.000 1.428 -0.052 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.851 -0.058 21 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.303 -0.068 21 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.768 -0.072 20 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.247 -0.073 18 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.735 -0.070 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.226 -0.068 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.717 -0.068 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.207 -0.075 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.702 -0.075 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 0.000 23 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 0.005 -0.001 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.010 -0.001 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.017 -0.002 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.029 -0.003 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.046 -0.004 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.071 -0.005 22 0 620 0
29JUN27 7.00 P 0.113 0.113 0.113 0.104 -0.007 22 300 996 +300
29JUN27 7.25 P 0.000 0.000 0.000 0.148 -0.006 22 0 848 0
29JUN27 7.50 P 0.200 0.200 0.200 0.197 -0.008 21 10 409 +10
29JUN27 7.75 P 0.000 0.000 0.000 0.258 -0.014 21 0 952 0
29JUN27 8.00 P 0.355 0.355 0.355 0.335 -0.018 21 30 510 0
29JUN27 8.25 P 0.000 0.000 0.000 0.426 -0.020 21 0 798 0
29JUN27 8.50 P 0.000 0.000 0.000 0.536 -0.021 21 0 227 0
29JUN27 8.75 P 0.000 0.000 0.000 0.660 -0.021 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 0.791 -0.032 21 0 732 0
29JUN27 9.25 P 0.000 0.000 0.000 0.950 -0.026 21 0 330 0
29JUN27 9.50 P 0.000 0.000 0.000 1.129 -0.011 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.285 -0.021 21 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.476 -0.016 21 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.883 -0.026 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.327 -0.079 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.786 -0.065 21 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.259 -0.067 20 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.740 -0.067 18 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.226 -0.070 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.717 -0.070 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.210 -0.073 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.702 -0.075 0 0 0 0
TOTAL PUT 3,945 304,001 +2,204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.200
28AUG26 4.40 C 0.000 0.000 0.000 2.808 -0.005 64 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.708 -0.005 56 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.608 -0.005 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.508 -0.006 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.408 -0.006 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.309 -0.005 53 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.209 -0.005 47 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.959 -0.006 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.710 -0.005 37 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.460 -0.006 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.211 -0.005 27 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.962 -0.006 23 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.707 +0.001 0 0 1,385 0
28AUG26 6.75 C 0.000 0.000 0.000 0.488 -0.009 23 0 4,251 0
28AUG26 7.00 C 0.000 0.000 0.000 0.287 -0.019 22 0 8,388 0
28AUG26 7.25 C 0.124 0.124 0.115 0.151 -0.012 23 74 4,506 -49
28AUG26 7.50 C 0.054 0.068 0.054 0.066 -0.006 24 14 5,563 -2
28AUG26 7.75 C 0.025 0.030 0.023 0.024 -0.003 24 84 3,379 -70
28AUG26 8.00 C 0.000 0.000 0.000 0.008 -0.001 24 0 2,558 0
28AUG26 8.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 660 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 1,620 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.216 -0.008 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.113 +0.002 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.016 +0.005 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.914 +0.002 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.822 +0.009 53 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.716 +0.003 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.616 +0.002 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.516 +0.001 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.416 -0.001 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.318 -0.002 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.224 +0.007 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.970 +0.002 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.723 -0.002 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.479 -0.008 27 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.235 -0.001 26 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 0.991 -0.006 23 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.748 0.000 20 0 13,635 0
29SEP26 6.75 C 0.518 0.518 0.518 0.557 -0.006 23 8 7,204 -8
29SEP26 7.00 C 0.340 0.340 0.340 0.380 -0.015 22 64 4,886 -64
29SEP26 7.25 C 0.000 0.000 0.000 0.247 -0.018 23 20 15,202 +20
29SEP26 7.50 C 0.145 0.150 0.145 0.151 -0.011 23 7 5,839 -3
29SEP26 7.75 C 0.091 0.091 0.091 0.088 -0.005 23 20 2,922 +20
29SEP26 8.00 C 0.000 0.000 0.000 0.046 -0.004 23 0 2,437 0
29SEP26 8.25 C 0.000 0.000 0.000 0.023 -0.002 23 0 1,819 0
29SEP26 8.50 C 0.022 0.022 0.022 0.011 -0.001 23 40 415 -40
29SEP26 8.75 C 0.000 0.000 0.000 0.005 -0.001 23 0 280 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 35 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 2.822 +0.006 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.716 -0.001 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.620 +0.003 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.521 +0.003 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.420 +0.001 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.320 -0.018 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.224 +0.003 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.976 +0.008 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.732 +0.004 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.491 0.000 20 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.252 -0.003 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.023 -0.005 23 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.808 -0.004 23 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.608 -0.017 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.441 -0.015 22 0 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.311 -0.010 22 0 479 0
29OCT26 7.50 C 0.206 0.208 0.206 0.210 -0.009 22 54 412 +54
29OCT26 7.75 C 0.000 0.000 0.000 0.140 -0.003 23 0 147 0
29OCT26 8.00 C 0.000 0.000 0.000 0.087 -0.001 23 0 457 0
29OCT26 8.25 C 0.000 0.000 0.000 0.052 0.000 23 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.029 -0.001 23 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.016 0.000 23 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.009 0.000 23 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.005 0.000 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 31 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 2.523 -0.003 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.424 -0.003 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.325 -0.013 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.224 +0.003 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.991 +0.009 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.749 +0.011 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.505 +0.007 18 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.271 +0.001 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.057 -0.005 23 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.851 -0.005 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.653 -0.016 21 0 90 0
27NOV26 7.00 C 0.000 0.000 0.000 0.493 -0.015 22 0 60 0
27NOV26 7.25 C 0.000 0.000 0.000 0.365 -0.011 22 0 333 0
27NOV26 7.50 C 0.000 0.000 0.000 0.262 -0.012 22 0 959 0
27NOV26 7.75 C 0.000 0.000 0.000 0.186 -0.009 22 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.130 -0.002 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.085 -0.002 23 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.054 -0.002 23 0 50 0
27NOV26 8.75 C 0.000 0.000 0.000 0.034 -0.001 23 0 30 0
27NOV26 9.00 C 0.032 0.032 0.032 0.021 0.000 23 21 21 +21
27NOV26 9.25 C 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.003 0.000 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 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.030 -0.002 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.934 +0.001 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.836 +0.002 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.735 0.000 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.634 -0.002 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.535 -0.002 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.446 +0.019 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.349 +0.011 28 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.251 +0.007 28 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.009 +0.015 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.769 +0.016 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.531 +0.016 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.299 +0.018 25 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.063 -0.005 22 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.859 -0.005 22 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.681 -0.018 22 0 2,232 0
30DEC26 7.00 C 0.000 0.000 0.000 0.528 -0.012 23 1 1,221 0
30DEC26 7.25 C 0.000 0.000 0.000 0.399 -0.005 23 0 878 0
30DEC26 7.50 C 0.000 0.000 0.000 0.291 -0.004 23 0 800 0
30DEC26 7.75 C 0.000 0.000 0.000 0.207 -0.003 23 0 614 0
30DEC26 8.00 C 0.000 0.000 0.000 0.143 -0.003 22 0 4,789 0
30DEC26 8.25 C 0.000 0.000 0.000 0.097 -0.002 22 0 698 0
30DEC26 8.50 C 0.000 0.000 0.000 0.064 -0.002 22 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.042 -0.001 22 0 205 0
30DEC26 9.00 C 0.000 0.000 0.000 0.026 -0.001 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.017 0.000 22 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 -0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 0.000 23 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 2.938 +0.002 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.839 +0.002 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.740 +0.002 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.643 +0.003 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.542 +0.001 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.447 +0.004 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.354 +0.016 28 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.258 +0.014 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.018 +0.023 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.783 +0.022 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.554 +0.022 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.332 +0.024 25 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.103 -0.007 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.916 -0.007 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.753 -0.017 22 0 371 0
30MAR27 7.00 C 0.605 0.605 0.575 0.612 -0.015 23 50 2,473 0
30MAR27 7.25 C 0.000 0.000 0.000 0.493 -0.011 23 0 495 0
30MAR27 7.50 C 0.000 0.000 0.000 0.393 -0.006 23 0 1,935 0
30MAR27 7.75 C 0.000 0.000 0.000 0.308 -0.004 23 0 325 0
30MAR27 8.00 C 0.000 0.000 0.000 0.238 -0.004 23 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.182 -0.003 23 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.132 -0.007 22 0 160 0
30MAR27 8.75 C 0.000 0.000 0.000 0.101 -0.003 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.076 -0.002 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.056 -0.001 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.041 -0.001 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.029 -0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.021 -0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 0.000 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 2.839 +0.002 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.741 +0.003 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.643 +0.003 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.542 +0.001 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.447 +0.002 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.354 +0.016 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.258 +0.014 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.028 +0.027 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.802 +0.027 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.585 +0.027 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.380 +0.021 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.181 +0.009 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.994 -0.008 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.840 -0.016 22 0 67 0
29JUN27 7.00 C 0.000 0.000 0.000 0.708 -0.015 22 0 224 0
29JUN27 7.25 C 0.000 0.000 0.000 0.594 -0.012 22 1 60 0
29JUN27 7.50 C 0.000 0.000 0.000 0.497 -0.009 23 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.400 -0.018 22 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.333 -0.007 23 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.271 -0.006 23 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.218 -0.005 23 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.172 -0.005 22 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.137 -0.005 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.109 -0.003 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.084 -0.003 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.066 -0.003 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.051 -0.002 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.031 -0.001 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.018 -0.001 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
TOTAL CALL 458 137,670 -121
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 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 36 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 -0.001 24 0 1,973 0
28AUG26 6.50 P 0.000 0.000 0.000 0.007 0.000 24 0 6,638 0
28AUG26 6.75 P 0.034 0.034 0.033 0.028 -0.001 24 181 7,717 +141
28AUG26 7.00 P 0.105 0.110 0.084 0.085 +0.002 24 522 5,498 +127
28AUG26 7.25 P 0.000 0.000 0.000 0.191 +0.005 24 0 3,207 0
28AUG26 7.50 P 0.000 0.000 0.000 0.361 +0.014 25 0 2,489 0
28AUG26 7.75 P 0.000 0.000 0.000 0.565 +0.004 24 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.801 -0.020 23 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 1.050 +0.005 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.323 -0.010 47 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.559 -0.023 46 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.827 -0.006 60 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.076 -0.007 66 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.325 -0.008 71 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.576 -0.007 76 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.824 -0.010 80 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.326 -0.008 90 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.823 -0.010 97 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.323 -0.010 106 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 56 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 53 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.000 25 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.005 0.000 24 0 11,602 0
29SEP26 6.25 P 0.031 0.031 0.031 0.014 -0.001 23 1 18,201 -1
29SEP26 6.50 P 0.054 0.054 0.054 0.037 -0.002 23 100 3,892 -100
29SEP26 6.75 P 0.000 0.000 0.000 0.084 -0.002 23 0 6,457 0
29SEP26 7.00 P 0.182 0.182 0.178 0.161 +0.001 23 23 3,180 -15
29SEP26 7.25 P 0.304 0.319 0.282 0.275 +0.009 23 263 2,399 +142
29SEP26 7.50 P 0.000 0.000 0.000 0.431 +0.014 24 0 4,017 0
29SEP26 7.75 P 0.000 0.000 0.000 0.610 +0.002 23 0 610 0
29SEP26 8.00 P 0.000 0.000 0.000 0.836 +0.006 25 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 1.055 +0.004 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.323 -0.010 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.559 -0.023 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.827 -0.006 41 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.076 -0.007 45 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.325 -0.008 48 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.576 -0.007 51 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.824 -0.010 54 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.326 -0.008 61 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.823 -0.010 66 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.323 -0.010 71 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 24 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.005 0.000 23 0 1,089 0
29OCT26 6.00 P 0.028 0.028 0.028 0.013 0.000 23 40 646 0
29OCT26 6.25 P 0.000 0.000 0.000 0.032 +0.001 23 0 286 0
29OCT26 6.50 P 0.000 0.000 0.000 0.067 +0.001 23 0 950 0
29OCT26 6.75 P 0.000 0.000 0.000 0.124 +0.001 23 0 1,816 0
29OCT26 7.00 P 0.000 0.000 0.000 0.210 +0.011 23 0 6,677 0
29OCT26 7.25 P 0.366 0.369 0.328 0.327 +0.010 23 380 741 +380
29OCT26 7.50 P 0.526 0.529 0.498 0.478 +0.012 23 250 885 +250
29OCT26 7.75 P 0.000 0.000 0.000 0.646 +0.004 22 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.847 +0.004 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 1.068 +0.005 23 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.323 -0.010 27 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.561 -0.021 28 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.827 -0.006 34 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.076 -0.007 37 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.325 -0.008 40 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.576 -0.007 43 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.824 -0.010 45 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.326 -0.008 51 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.823 -0.010 55 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.323 -0.010 60 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 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 24 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.011 0.000 23 0 220 0
27NOV26 6.00 P 0.044 0.044 0.044 0.025 0.000 23 250 400 +250
27NOV26 6.25 P 0.000 0.000 0.000 0.052 0.000 23 0 0 0
27NOV26 6.50 P 0.108 0.108 0.108 0.095 0.000 23 10 135 +10
27NOV26 6.75 P 0.000 0.000 0.000 0.163 +0.001 23 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.255 +0.001 23 0 98 0
27NOV26 7.25 P 0.000 0.000 0.000 0.375 +0.009 23 0 372 0
27NOV26 7.50 P 0.551 0.551 0.551 0.523 +0.011 23 50 295 +50
27NOV26 7.75 P 0.000 0.000 0.000 0.680 +0.003 22 0 50 0
27NOV26 8.00 P 0.000 0.000 0.000 0.873 +0.004 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 1.085 +0.004 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.341 +0.004 27 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.572 -0.010 27 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.827 -0.006 31 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.076 -0.007 33 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.325 -0.008 36 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.576 -0.007 39 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.824 -0.010 41 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.326 -0.008 45 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.823 -0.010 49 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.323 -0.010 53 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 0.000 23 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.013 -0.001 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.028 0.000 22 0 847 0
30DEC26 6.00 P 0.065 0.065 0.065 0.055 -0.001 22 40 1,143 +40
30DEC26 6.25 P 0.097 0.100 0.097 0.098 0.000 22 150 1,694 +150
30DEC26 6.50 P 0.170 0.170 0.167 0.156 -0.003 22 25 3,821 -10
30DEC26 6.75 P 0.000 0.000 0.000 0.233 -0.001 22 0 4,310 0
30DEC26 7.00 P 0.000 0.000 0.000 0.338 +0.001 22 0 859 0
30DEC26 7.25 P 0.000 0.000 0.000 0.467 +0.002 21 0 705 0
30DEC26 7.50 P 0.000 0.000 0.000 0.619 +0.002 21 0 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.815 +0.003 22 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 1.010 +0.003 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.238 +0.012 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.441 -0.009 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.668 -0.010 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.903 -0.011 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.140 -0.015 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.380 -0.016 20 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.622 -0.014 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.867 -0.012 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.355 -0.018 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.848 -0.013 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.350 +0.003 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 0.000 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.008 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.011 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.021 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.039 0.000 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.068 0.000 23 0 672 0
30MAR27 6.00 P 0.000 0.000 0.000 0.109 -0.001 23 0 1,067 0
30MAR27 6.25 P 0.000 0.000 0.000 0.165 0.000 23 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.232 +0.004 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.320 +0.002 22 0 2,626 0
30MAR27 7.00 P 0.000 0.000 0.000 0.433 +0.004 22 0 1,992 0
30MAR27 7.25 P 0.586 0.586 0.586 0.565 +0.007 22 25 1,403 +5
30MAR27 7.50 P 0.000 0.000 0.000 0.718 +0.012 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.882 +0.002 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.079 +0.003 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.302 +0.015 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.515 +0.012 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.734 +0.010 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.943 -0.008 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.176 -0.014 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.411 -0.013 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.649 -0.014 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.889 -0.014 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.375 -0.014 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.863 -0.017 20 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.355 -0.019 0 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 0.006 -0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.008 -0.001 22 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 0.014 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.018 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.023 -0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.041 -0.001 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.068 -0.001 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.106 -0.002 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.157 -0.002 22 0 502 0
29JUN27 6.25 P 0.000 0.000 0.000 0.219 -0.001 22 0 420 0
29JUN27 6.50 P 0.298 0.298 0.298 0.292 -0.004 22 77 399 +77
29JUN27 6.75 P 0.000 0.000 0.000 0.384 0.000 22 0 138 0
29JUN27 7.00 P 0.000 0.000 0.000 0.497 +0.002 22 0 462 0
29JUN27 7.25 P 0.000 0.000 0.000 0.626 -0.006 22 0 435 0
29JUN27 7.50 P 0.000 0.000 0.000 0.787 +0.006 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.953 +0.007 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 1.131 +0.003 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.339 +0.015 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.545 +0.010 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.759 +0.009 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.964 -0.017 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.191 -0.014 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.423 -0.015 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.658 -0.015 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.896 -0.019 23 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.378 -0.022 23 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.865 -0.024 22 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.361 -0.019 24 0 0 0
TOTAL PUT 2,387 213,831 +1,496
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.860
28AUG26 3.60 C 0.000 0.000 0.000 1.265 -0.020 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.166 -0.019 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.066 -0.020 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.966 -0.020 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.867 -0.020 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.767 -0.016 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.668 -0.020 24 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.569 -0.016 23 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.471 -0.020 22 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.368 -0.027 10 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.285 -0.015 21 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.204 -0.008 20 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.148 -0.009 23 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.089 -0.015 21 0 59 0
28AUG26 5.00 C 0.000 0.000 0.000 0.053 -0.007 21 0 385 0
28AUG26 5.25 C 0.000 0.000 0.000 0.011 -0.002 22 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.277 -0.008 32 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.177 -0.008 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.078 -0.008 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.979 -0.007 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.880 -0.007 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.782 -0.011 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.680 -0.015 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.585 -0.015 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.493 -0.014 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.406 -0.014 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.325 -0.014 19 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.253 -0.010 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.187 -0.012 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.137 -0.012 19 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.099 -0.009 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.038 -0.007 20 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.011 -0.004 20 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 32 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 38 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 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 1.279 -0.015 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.180 -0.015 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.082 -0.014 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.983 -0.015 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.886 -0.015 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.789 -0.016 16 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.687 -0.024 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.604 -0.015 19 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.518 -0.013 19 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.440 -0.008 20 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.360 -0.008 19 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.291 -0.006 19 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.215 -0.005 17 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.165 -0.004 18 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.123 -0.004 18 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.057 -0.003 18 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.021 -0.002 18 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.007 -0.001 18 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 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 28 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 0.898 -0.014 16 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.804 -0.014 18 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.713 -0.014 19 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.626 -0.013 19 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.542 -0.013 19 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.465 -0.012 19 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.391 -0.012 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.333 -0.004 20 0 0 0
27NOV26 4.80 C 0.270 0.270 0.270 0.276 -0.002 20 21 42 +21
27NOV26 4.90 C 0.218 0.218 0.218 0.223 -0.006 20 21 47 +21
27NOV26 5.00 C 0.178 0.178 0.178 0.180 -0.005 20 30 56 +30
27NOV26 5.25 C 0.000 0.000 0.000 0.100 -0.005 20 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.054 -0.003 21 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.026 -0.002 21 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.012 -0.001 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 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 1.301 -0.015 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.204 -0.014 17 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.106 -0.015 17 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.010 -0.015 18 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.916 -0.014 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.824 -0.013 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.734 -0.013 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.648 -0.013 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.569 -0.011 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.498 -0.005 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.432 -0.001 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.371 -0.001 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.317 +0.001 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.267 0.000 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.224 +0.001 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.138 +0.001 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.081 0.000 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.048 +0.001 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.026 +0.001 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.013 0.000 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 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 1.308 -0.014 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.212 -0.014 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.117 -0.015 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.025 -0.014 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.935 -0.014 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.848 -0.013 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.764 -0.013 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.685 -0.012 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.609 -0.012 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.538 -0.012 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.473 -0.010 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.413 -0.008 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.358 -0.008 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.309 -0.006 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.270 -0.001 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.180 0.000 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.117 0.000 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.074 0.000 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.046 +0.001 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.027 0.000 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.016 0.000 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 0.004 +0.001 22 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 1.316 -0.014 24 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.224 -0.014 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.134 -0.014 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.047 -0.013 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.963 -0.011 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.882 -0.006 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.800 -0.005 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.722 -0.006 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.650 -0.005 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.582 -0.005 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.520 -0.005 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.462 -0.004 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.411 -0.004 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.362 -0.003 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.321 -0.002 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.231 -0.002 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.162 -0.002 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.112 -0.001 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.076 -0.001 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.051 -0.001 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.034 0.000 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.021 -0.001 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.014 -0.001 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
TOTAL CALL 72 3,969 +72
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 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 26 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 0.007 0.007 0.007 0.004 -0.001 23 6 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.009 -0.001 22 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.019 -0.003 21 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.042 -0.002 22 0 37 0
28AUG26 4.80 P 0.000 0.000 0.000 0.073 -0.004 21 0 100 0
28AUG26 4.90 P 0.128 0.128 0.128 0.122 -0.002 21 6 108 0
28AUG26 5.00 P 0.000 0.000 0.000 0.182 -0.002 21 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.407 +0.014 27 0 88 0
28AUG26 5.50 P 0.000 0.000 0.000 0.641 +0.006 27 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.891 +0.006 35 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.141 +0.006 42 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.391 +0.006 49 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.641 +0.006 56 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.891 +0.006 62 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.141 +0.006 68 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.391 +0.006 74 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.641 +0.006 79 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 29 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 24 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 0.002 -0.001 21 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 -0.001 20 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 -0.002 20 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.016 -0.002 20 0 112 0
29SEP26 4.50 P 0.000 0.000 0.000 0.028 -0.004 20 0 47 0
29SEP26 4.60 P 0.050 0.050 0.050 0.049 -0.002 20 10 142 +10
29SEP26 4.70 P 0.000 0.000 0.000 0.077 -0.002 20 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.117 -0.007 20 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.167 +0.003 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.227 -0.007 20 0 494 0
29SEP26 5.25 P 0.440 0.440 0.440 0.422 +0.010 22 1 247 -1
29SEP26 5.50 P 0.000 0.000 0.000 0.646 +0.008 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.891 0.000 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.141 0.000 30 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.391 0.000 35 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.641 0.000 40 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.891 0.000 44 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.141 0.000 48 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.391 0.000 52 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.641 0.000 56 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.890 -0.001 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.140 -0.001 0 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 0.000 0.000 0.000 0.025 0.000 18 0 32 0
29OCT26 4.50 P 0.000 0.000 0.000 0.041 0.000 18 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.063 -0.001 18 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.095 0.000 18 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.135 0.000 18 0 20 0
29OCT26 4.90 P 0.000 0.000 0.000 0.176 -0.009 18 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.245 +0.001 19 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.432 +0.002 20 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.659 +0.012 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.891 0.000 22 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.141 0.000 26 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.391 0.000 30 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.641 0.000 34 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.891 0.000 38 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.141 0.000 41 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.391 0.000 44 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.015 -0.001 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.024 -0.001 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.037 -0.001 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.054 -0.001 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.073 -0.006 20 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.103 +0.001 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.140 +0.002 21 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.179 +0.003 20 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.223 -0.014 20 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.295 0.000 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.470 +0.008 22 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.679 +0.011 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.903 +0.012 24 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.141 0.000 24 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.391 0.000 27 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.641 0.000 31 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.891 0.000 34 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.141 0.000 37 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.391 0.000 40 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.012 +0.001 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.018 +0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.028 +0.002 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.041 +0.002 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.058 +0.003 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.079 +0.003 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.106 +0.005 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.137 +0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.176 +0.005 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.221 +0.005 22 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.272 +0.006 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.329 +0.007 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.498 +0.007 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.700 +0.007 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.927 +0.006 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.174 +0.005 30 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.429 +0.014 34 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.671 +0.014 37 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.915 +0.014 39 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.160 +0.015 41 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.406 +0.015 43 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.653 +0.012 45 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.900 +0.009 47 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.015 0.000 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.022 +0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.031 +0.001 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.043 +0.001 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.060 +0.002 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.075 +0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.097 +0.002 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.131 +0.003 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.162 +0.006 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.193 +0.001 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.233 +0.003 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.274 +0.004 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.325 +0.004 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.379 +0.005 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.439 +0.005 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.603 +0.005 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.791 +0.005 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.000 +0.010 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.225 +0.013 16 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.459 +0.014 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.698 +0.015 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.941 +0.016 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.185 +0.016 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.430 +0.015 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.677 +0.017 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.026 0.000 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.036 +0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.049 +0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.064 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.082 +0.001 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.105 +0.001 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.127 -0.001 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.154 +0.001 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.186 +0.002 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.235 +0.002 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.263 +0.002 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.308 +0.003 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.359 +0.003 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.411 +0.003 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.470 +0.003 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.633 +0.005 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.815 +0.006 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.020 +0.012 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.238 +0.013 17 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.466 +0.013 13 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.702 +0.014 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.941 +0.014 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.185 +0.015 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.430 +0.015 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.677 +0.017 0 0 0 0
TOTAL PUT 23 3,676 +9
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 ($0.001) CLOSING PRICE HK$ 9.795
28AUG26 6.50 C 0.000 0.000 0.000 3.342 -0.135 98 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 3.092 -0.135 90 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.843 -0.135 83 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.593 -0.135 76 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.344 -0.135 69 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.095 -0.134 62 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.846 -0.134 56 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.579 -0.151 42 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.331 -0.150 37 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 1.062 -0.171 20 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.820 -0.168 20 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.591 -0.161 20 0 148 0
28AUG26 9.50 C 0.000 0.000 0.000 0.390 -0.146 20 0 274 0
28AUG26 9.75 C 0.000 0.000 0.000 0.226 -0.116 20 0 253 0
28AUG26 10.00 C 0.000 0.000 0.000 0.123 -0.082 20 0 538 0
28AUG26 10.50 C 0.000 0.000 0.000 0.023 -0.033 20 0 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.003 -0.007 21 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.342 -0.138 73 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.092 -0.139 67 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.843 -0.139 62 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.593 -0.139 56 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.344 -0.135 52 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.095 -0.138 47 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.846 -0.138 42 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.586 -0.149 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.339 -0.148 30 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 1.078 -0.164 22 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.849 -0.155 22 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.641 -0.140 22 0 179 0
29SEP26 9.50 C 0.000 0.000 0.000 0.452 -0.112 21 0 258 0
29SEP26 9.75 C 0.000 0.000 0.000 0.327 -0.074 23 0 141 0
29SEP26 10.00 C 0.000 0.000 0.000 0.216 -0.061 23 0 750 0
29SEP26 10.50 C 0.000 0.000 0.000 0.082 -0.034 23 0 517 0
29SEP26 11.00 C 0.000 0.000 0.000 0.027 -0.012 22 0 648 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 -0.004 23 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 39 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 42 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 45 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 47 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 49 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 52 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 3.342 -0.139 62 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 3.092 -0.139 57 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.843 -0.139 53 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.593 -0.139 48 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 2.344 -0.139 44 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 2.095 -0.139 40 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.846 -0.138 36 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.589 -0.147 30 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 1.345 -0.145 27 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 1.083 -0.168 21 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.862 -0.163 21 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.664 -0.153 21 0 145 0
29OCT26 9.50 C 0.000 0.000 0.000 0.513 -0.142 22 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.373 -0.095 21 0 85 0
29OCT26 10.00 C 0.280 0.280 0.280 0.263 -0.084 21 30 186 +30
29OCT26 10.50 C 0.000 0.000 0.000 0.124 -0.068 21 0 21 0
29OCT26 11.00 C 0.000 0.000 0.000 0.052 -0.039 21 0 154 0
29OCT26 11.50 C 0.000 0.000 0.000 0.020 -0.020 21 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.007 -0.009 21 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.002 -0.004 21 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 2.095 -0.139 35 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.846 -0.139 32 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.592 -0.147 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 1.354 -0.146 25 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 1.104 -0.167 21 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.899 -0.160 21 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.718 -0.151 21 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.548 -0.134 20 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.442 -0.102 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.343 -0.086 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.189 -0.083 22 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.097 -0.056 22 0 3 0
27NOV26 11.50 C 0.102 0.102 0.102 0.046 -0.035 21 12 12 +12
27NOV26 12.00 C 0.000 0.000 0.000 0.020 -0.020 21 0 19 0
27NOV26 12.50 C 0.000 0.000 0.000 0.009 -0.010 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.004 -0.005 22 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.342 -0.139 49 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.092 -0.139 45 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.843 -0.139 42 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.593 -0.139 38 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 2.344 -0.139 34 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.095 -0.139 31 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.846 -0.141 28 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.603 -0.142 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.378 -0.134 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.141 -0.130 22 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.954 -0.142 22 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.789 -0.129 22 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.646 -0.116 22 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.507 -0.100 21 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.417 -0.107 22 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.262 -0.073 22 0 25 0
30DEC26 11.00 C 0.000 0.000 0.000 0.153 -0.050 22 0 83 0
30DEC26 11.50 C 0.000 0.000 0.000 0.085 -0.033 22 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.044 -0.021 22 0 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.023 -0.012 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.011 -0.007 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 -0.004 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.002 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 3.342 -0.139 38 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.092 -0.139 35 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.848 -0.134 32 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.608 -0.124 30 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.372 -0.115 29 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.142 -0.112 27 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.920 -0.110 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.709 -0.106 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.511 -0.069 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.327 -0.075 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.154 -0.083 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 1.003 -0.118 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.870 -0.107 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.744 -0.101 23 0 0 0
30MAR27 10.00 C 0.601 0.601 0.601 0.658 -0.050 24 4 120 -4
30MAR27 10.50 C 0.000 0.000 0.000 0.475 -0.072 24 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.334 -0.055 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.229 -0.044 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.154 -0.033 24 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.102 -0.024 24 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.066 -0.018 24 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.042 -0.012 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.027 -0.008 24 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.017 -0.005 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.011 -0.003 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.007 -0.002 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.004 -0.002 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 3.382 -0.114 34 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.142 -0.115 31 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.904 -0.115 29 0 0 0
29JUN27 7.25 C 2.659 2.659 2.659 2.677 -0.107 28 1 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.442 -0.112 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.221 -0.109 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.009 -0.106 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.807 -0.105 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.618 -0.101 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.441 -0.114 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.281 -0.117 23 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 1.177 -0.114 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.014 -0.106 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.898 -0.094 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.790 -0.092 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.606 -0.079 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.469 -0.056 24 0 193 0
29JUN27 11.50 C 0.000 0.000 0.000 0.365 -0.054 24 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.270 -0.046 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.199 -0.035 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.145 -0.025 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.104 -0.018 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.074 -0.015 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.051 -0.013 24 0 31 0
TOTAL CALL 47 26,412 +38
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 41 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.002 0.000 20 0 140 0
28AUG26 9.00 P 0.000 0.000 0.000 0.009 +0.003 20 0 377 0
28AUG26 9.25 P 0.000 0.000 0.000 0.029 +0.008 20 0 550 0
28AUG26 9.50 P 0.081 0.081 0.072 0.076 +0.024 20 15 986 0
28AUG26 9.75 P 0.167 0.167 0.167 0.166 +0.050 20 10 523 0
28AUG26 10.00 P 0.000 0.000 0.000 0.313 +0.077 21 0 280 0
28AUG26 10.50 P 0.000 0.000 0.000 0.716 +0.141 20 0 353 0
28AUG26 11.00 P 0.000 0.000 0.000 1.205 +0.169 0 0 90 0
28AUG26 11.50 P 0.000 0.000 0.000 1.705 +0.124 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.205 +0.109 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 2.705 +0.094 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.205 +0.079 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.705 +0.076 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.205 +0.069 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.705 +0.070 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.205 +0.076 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.705 +0.075 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 24 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.002 +0.001 23 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.005 +0.002 23 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.012 +0.005 22 0 395 0
29SEP26 8.50 P 0.000 0.000 0.000 0.026 +0.010 22 0 413 0
29SEP26 8.75 P 0.000 0.000 0.000 0.053 +0.020 22 0 274 0
29SEP26 9.00 P 0.000 0.000 0.000 0.099 +0.034 22 0 410 0
29SEP26 9.25 P 0.000 0.000 0.000 0.166 +0.050 22 0 232 0
29SEP26 9.50 P 0.204 0.204 0.204 0.263 +0.069 22 5 249 +5
29SEP26 9.75 P 0.000 0.000 0.000 0.387 +0.073 21 0 216 0
29SEP26 10.00 P 0.000 0.000 0.000 0.541 +0.092 21 0 368 0
29SEP26 10.50 P 0.000 0.000 0.000 0.945 +0.118 22 0 944 0
29SEP26 11.00 P 0.000 0.000 0.000 1.356 +0.118 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 1.826 +0.086 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.313 +0.055 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.805 +0.122 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.302 +0.125 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.800 +0.062 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.298 +0.061 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.797 +0.062 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.296 +0.062 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.795 +0.136 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.294 +0.063 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.792 +0.056 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.291 +0.135 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.790 +0.138 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.005 0.000 21 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.012 +0.001 21 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.024 +0.002 21 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.045 +0.004 21 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.081 +0.010 21 0 35 0
29OCT26 9.00 P 0.000 0.000 0.000 0.134 +0.017 20 0 65 0
29OCT26 9.25 P 0.000 0.000 0.000 0.209 +0.027 20 0 55 0
29OCT26 9.50 P 0.273 0.273 0.273 0.309 +0.041 20 30 70 +15
29OCT26 9.75 P 0.425 0.425 0.405 0.433 +0.042 20 4 82 +4
29OCT26 10.00 P 0.000 0.000 0.000 0.580 +0.073 20 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 0.975 +0.087 21 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.386 +0.114 16 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 1.849 +0.068 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.329 +0.052 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 2.818 +0.054 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.312 +0.056 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.809 +0.062 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.307 +0.056 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 4.806 +0.062 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.014 0.000 21 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 0.026 -0.001 21 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.046 +0.001 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.077 +0.004 21 0 2 0
27NOV26 8.75 P 0.000 0.000 0.000 0.123 +0.009 21 0 100 0
27NOV26 9.00 P 0.000 0.000 0.000 0.186 +0.016 21 0 47 0
27NOV26 9.25 P 0.000 0.000 0.000 0.268 +0.025 21 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 0.370 +0.036 21 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.494 +0.049 21 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.643 +0.032 21 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.027 +0.079 22 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.416 +0.104 19 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 1.866 +0.062 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.338 +0.050 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 2.822 +0.058 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.314 +0.058 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 3.810 +0.056 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.307 +0.055 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 4.806 +0.062 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.004 0.000 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.016 +0.002 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.030 +0.006 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.047 +0.008 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.076 +0.012 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.116 +0.018 22 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.170 +0.025 22 0 363 0
30DEC26 9.00 P 0.000 0.000 0.000 0.240 +0.033 21 0 334 0
30DEC26 9.25 P 0.000 0.000 0.000 0.327 +0.044 21 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.433 +0.056 21 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.574 +0.076 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.720 +0.075 22 0 333 0
30DEC26 10.50 P 0.000 0.000 0.000 1.064 +0.105 22 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.511 +0.133 25 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.887 +0.067 18 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.350 +0.062 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.829 +0.065 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.318 +0.062 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.811 +0.055 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.308 +0.056 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.806 +0.062 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.304 +0.070 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.803 +0.116 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.302 +0.071 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.801 +0.065 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.299 +0.116 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.798 +0.116 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.016 +0.003 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.027 +0.006 24 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.041 +0.006 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.061 +0.011 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.089 +0.015 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.126 +0.020 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.172 +0.024 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.230 +0.030 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.302 +0.040 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.386 +0.049 23 0 129 0
30MAR27 9.25 P 0.000 0.000 0.000 0.481 +0.054 23 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.593 +0.064 23 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.718 +0.076 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 0.880 +0.103 23 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.205 +0.105 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.536 +0.040 22 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 1.950 +0.044 21 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.389 +0.044 19 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.851 +0.087 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.330 +0.074 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.818 +0.062 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.311 +0.059 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.807 +0.063 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.305 +0.071 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.803 +0.116 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.302 +0.071 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.025 +0.004 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.039 +0.007 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.059 +0.009 24 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.083 +0.010 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.117 +0.016 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.158 +0.022 24 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.195 +0.012 24 0 163 0
29JUN27 8.25 P 0.000 0.000 0.000 0.253 +0.020 23 0 73 0
29JUN27 8.50 P 0.000 0.000 0.000 0.327 +0.026 24 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.415 +0.035 24 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.512 +0.044 24 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.625 +0.058 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.747 +0.067 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 0.880 +0.079 25 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.022 +0.081 25 0 414 0
29JUN27 10.50 P 0.000 0.000 0.000 1.345 +0.098 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 1.710 +0.113 25 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.115 +0.129 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.552 +0.143 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.016 +0.154 28 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.492 +0.155 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.947 +0.119 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.408 +0.102 29 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.875 +0.105 26 0 0 0
TOTAL PUT 64 17,648 +24
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$ 12.320
28AUG26 8.00 C 0.00 0.00 0.00 4.33 +0.71 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.08 +0.70 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.84 +0.71 64 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.59 +0.71 59 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.34 +0.71 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.09 +0.70 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.89 +0.78 70 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.65 +0.73 67 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.37 +0.72 53 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 1.92 +0.67 54 0 189 0
28AUG26 11.00 C 1.40 1.44 1.40 1.46 +0.58 48 10 266 0
28AUG26 11.50 C 0.00 0.00 0.00 1.09 +0.51 49 0 69 0
28AUG26 12.00 C 0.49 0.81 0.49 0.75 +0.38 47 20 127 +5
28AUG26 12.50 C 0.33 0.58 0.33 0.52 +0.31 49 391 818 +302
28AUG26 13.00 C 0.21 0.38 0.21 0.33 +0.21 48 77 266 +42
28AUG26 13.50 C 0.13 0.28 0.13 0.20 +0.14 48 162 325 +111
28AUG26 14.00 C 0.11 0.18 0.11 0.12 +0.09 49 29 126 +22
28AUG26 14.50 C 0.00 0.00 0.00 0.07 +0.05 49 0 195 0
28AUG26 15.00 C 0.10 0.10 0.09 0.04 +0.03 50 4 112 +2
28AUG26 15.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.59 +0.71 63 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.34 +0.71 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.09 +0.71 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.84 +0.71 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.59 +0.71 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.34 +0.71 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.09 +0.70 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.87 +0.73 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.71 +0.81 77 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.46 +0.79 72 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.12 +0.72 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.94 +0.76 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.71 +0.76 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 +0.74 55 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 +0.67 52 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 +0.57 49 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 +0.51 48 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 0.98 +0.43 48 0 457 0
29SEP26 12.50 C 0.00 0.00 0.00 0.73 +0.35 47 0 145 0
29SEP26 13.00 C 0.45 0.59 0.45 0.54 +0.28 47 4 177 0
29SEP26 13.50 C 0.31 0.53 0.31 0.39 +0.22 46 81 115 +29
29SEP26 14.00 C 0.42 0.42 0.42 0.28 +0.17 47 49 456 +15
29SEP26 14.50 C 0.33 0.33 0.33 0.19 +0.12 46 15 269 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.08 46 0 348 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.06 46 0 253 0
29SEP26 16.00 C 0.16 0.16 0.16 0.06 +0.04 46 19 171 +19
29SEP26 16.50 C 0.12 0.12 0.12 0.04 +0.03 46 1 619 0
29SEP26 17.00 C 0.10 0.10 0.10 0.03 +0.02 47 5 922 +5
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.34 +0.65 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.16 +0.75 67 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.93 +0.77 66 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.71 +0.75 66 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.46 +0.77 62 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.19 +0.73 55 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.98 +0.73 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.75 +0.68 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.53 +0.66 52 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 2.11 +0.61 49 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.74 +0.55 48 0 30 0
29OCT26 11.50 C 1.46 1.46 1.46 1.41 +0.48 47 15 33 +15
29OCT26 12.00 C 1.27 1.27 1.26 1.13 +0.42 46 30 30 +30
29OCT26 12.50 C 0.00 0.00 0.00 0.90 +0.36 46 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.71 +0.30 46 0 32 0
29OCT26 13.50 C 0.00 0.00 0.00 0.56 +0.26 46 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.43 +0.21 45 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.33 +0.17 45 0 62 0
29OCT26 15.00 C 0.00 0.00 0.00 0.25 +0.13 45 0 20 0
29OCT26 15.50 C 0.00 0.00 0.00 0.19 +0.10 45 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.14 +0.08 45 0 89 0
29OCT26 16.50 C 0.22 0.22 0.22 0.11 +0.06 46 5 5 +5
27NOV26 8.50 C 0.00 0.00 0.00 3.96 +0.76 62 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.71 +0.75 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.46 +0.70 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.24 +0.72 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.00 +0.67 51 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.79 +0.66 50 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.58 +0.67 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.19 +0.58 47 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.85 +0.54 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.54 +0.48 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.28 +0.43 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.05 +0.37 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.86 +0.33 45 0 0 0
27NOV26 13.50 C 0.59 0.59 0.59 0.70 +0.28 45 15 15 +15
27NOV26 14.00 C 0.00 0.00 0.00 0.57 +0.24 45 0 0 0
27NOV26 14.50 C 0.58 0.58 0.58 0.46 +0.21 45 15 17 +15
27NOV26 15.00 C 0.50 0.50 0.50 0.37 +0.18 45 15 15 +15
27NOV26 15.50 C 0.00 0.00 0.00 0.29 +0.14 45 0 0 0
27NOV26 16.00 C 0.26 0.35 0.26 0.23 +0.12 44 65 65 +65
27NOV26 16.50 C 0.00 0.00 0.00 0.18 +0.09 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.09 +0.71 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.84 +0.67 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.68 +0.77 63 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.39 +0.70 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.16 +0.72 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.96 +0.72 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.71 +0.71 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.48 +0.69 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 +0.70 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 +0.65 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.82 +0.61 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.61 +0.59 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.23 +0.52 43 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 +0.49 43 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 +0.47 44 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 +0.42 44 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.18 +0.38 43 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 +0.33 43 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.82 +0.29 43 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 +0.25 43 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 +0.23 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 +0.19 43 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.17 43 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 +0.14 43 0 60 0
30DEC26 16.50 C 0.35 0.35 0.35 0.25 +0.11 43 2 18 +2
30DEC26 17.00 C 0.00 0.00 0.00 0.21 +0.10 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.07 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.06 42 0 2 0
30DEC26 18.50 C 0.27 0.27 0.27 0.11 +0.06 43 30 68 +30
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.05 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.04 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.04 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.42 +0.65 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.21 +0.66 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.99 +0.63 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.82 +0.68 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.63 +0.66 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.42 +0.66 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.20 +0.57 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.05 +0.60 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.87 +0.58 44 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 +0.60 43 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.23 +0.50 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.97 +0.47 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.74 +0.43 42 200 200 +181
30MAR27 12.50 C 0.00 0.00 0.00 1.53 +0.39 42 200 201 +183
30MAR27 13.00 C 0.00 0.00 0.00 1.33 +0.36 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 +0.33 42 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 +0.30 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 +0.26 42 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 +0.23 42 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 +0.21 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 +0.19 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 +0.17 41 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 +0.15 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 +0.13 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.11 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.10 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 +0.09 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.08 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.05 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.49 +0.65 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.29 +0.64 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.10 +0.63 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.91 +0.61 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.74 +0.61 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.57 +0.60 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.40 +0.59 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.24 +0.58 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.08 +0.58 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.80 +0.56 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.52 +0.52 42 0 8 0
29JUN27 11.50 C 0.00 0.00 0.00 2.27 +0.49 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.04 +0.42 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.88 +0.43 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.69 +0.40 43 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.52 +0.38 43 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.36 +0.35 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.22 +0.33 43 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.09 +0.30 43 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.97 +0.28 43 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.87 +0.26 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.77 +0.23 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.69 +0.22 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 +0.19 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.54 +0.18 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 +0.17 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 +0.15 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 +0.13 42 0 0 0
29JUN27 20.00 C 0.56 0.56 0.56 0.34 +0.12 42 15 15 +15
29JUN27 21.00 C 0.00 0.00 0.00 0.27 +0.10 42 0 0 0
TOTAL CALL 1,474 15,680 +1,138
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.02 47 0 58 0
28AUG26 10.00 P 0.02 0.02 0.02 0.02 -0.03 48 1 142 0
28AUG26 10.50 P 0.04 0.04 0.04 0.06 -0.05 49 10 259 0
28AUG26 11.00 P 0.08 0.08 0.08 0.11 -0.13 46 20 122 -5
28AUG26 11.50 P 0.26 0.26 0.19 0.23 -0.22 47 57 278 -3
28AUG26 12.00 P 0.41 0.41 0.41 0.41 -0.34 47 15 369 +15
28AUG26 12.50 P 0.75 0.75 0.60 0.65 -0.43 46 61 89 +8
28AUG26 13.00 P 1.10 1.10 0.92 1.01 -0.52 50 41 397 +26
28AUG26 13.50 P 0.00 0.00 0.00 1.36 -0.59 48 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 1.79 -0.69 50 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.20 -0.77 42 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 2.69 -0.78 44 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.19 -0.74 50 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.71 -0.68 64 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 4.18 -0.71 0 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.68 -0.71 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.18 -0.71 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.68 -0.71 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.18 -0.71 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.68 -0.71 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.18 -0.71 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.68 -0.71 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.68 -0.71 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.68 -0.71 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 47 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 68 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.04 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.05 44 0 127 0
29SEP26 9.75 P 0.08 0.09 0.08 0.10 -0.07 45 45 111 +45
29SEP26 10.00 P 0.12 0.12 0.11 0.14 -0.09 45 135 222 +135
29SEP26 10.50 P 0.18 0.18 0.18 0.24 -0.13 45 15 89 +15
29SEP26 11.00 P 0.40 0.40 0.32 0.38 -0.19 45 77 304 +37
29SEP26 11.50 P 0.62 0.62 0.62 0.57 -0.25 45 4 199 0
29SEP26 12.00 P 0.00 0.00 0.00 0.80 -0.32 44 0 78 0
29SEP26 12.50 P 0.93 0.96 0.93 1.08 -0.38 44 62 125 +62
29SEP26 13.00 P 0.00 0.00 0.00 1.40 -0.44 43 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.75 -0.50 42 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 -0.56 41 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.55 -0.61 38 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.98 -0.64 32 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.43 -0.70 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.88 -0.67 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.35 -0.68 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.82 -0.71 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.30 -0.72 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.78 -0.68 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.26 -0.78 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.78 -0.71 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.27 -0.73 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.71 -0.77 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.75 -0.74 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.94 -0.70 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.93 -0.71 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.02 44 0 48 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 -0.04 44 0 90 0
29OCT26 9.00 P 0.10 0.10 0.10 0.09 -0.04 45 1 172 -1
29OCT26 9.25 P 0.00 0.00 0.00 0.11 -0.06 44 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.15 -0.07 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.20 -0.08 45 0 31 0
29OCT26 10.00 P 0.23 0.23 0.23 0.25 -0.10 45 1 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.37 -0.15 44 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.53 -0.20 44 0 77 0
29OCT26 11.50 P 0.00 0.00 0.00 0.73 -0.26 44 0 130 0
29OCT26 12.00 P 0.90 0.90 0.90 0.97 -0.31 44 1 311 0
29OCT26 12.50 P 1.13 1.13 1.13 1.25 -0.36 43 30 35 +15
29OCT26 13.00 P 0.00 0.00 0.00 1.56 -0.47 43 0 46 0
29OCT26 13.50 P 1.82 1.82 1.82 1.90 -0.56 42 5 5 +5
29OCT26 14.00 P 0.00 0.00 0.00 2.27 -0.61 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.68 -0.61 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.11 -0.65 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.52 -0.69 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.95 -0.73 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.45 -0.72 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 -0.04 43 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 -0.04 44 0 1 0
27NOV26 9.00 P 0.13 0.13 0.13 0.14 -0.06 44 1 1 +1
27NOV26 9.25 P 0.00 0.00 0.00 0.18 -0.07 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.22 -0.09 43 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.27 -0.10 43 0 10 0
27NOV26 10.00 P 0.00 0.00 0.00 0.33 -0.12 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.47 -0.16 43 0 1 0
27NOV26 11.00 P 0.00 0.00 0.00 0.65 -0.20 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.86 -0.24 43 0 30 0
27NOV26 12.00 P 1.00 1.00 1.00 1.10 -0.30 43 15 15 +15
27NOV26 12.50 P 1.42 1.42 1.28 1.37 -0.37 42 75 75 +75
27NOV26 13.00 P 1.64 1.64 1.64 1.69 -0.46 42 15 15 +15
27NOV26 13.50 P 0.00 0.00 0.00 2.03 -0.50 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.37 -0.61 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.80 -0.61 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.23 -0.60 43 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.67 -0.62 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.11 -0.66 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.54 -0.64 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.02 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.04 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.06 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.07 42 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.08 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.10 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.11 42 0 6 0
30DEC26 10.00 P 0.35 0.35 0.35 0.40 -0.13 42 1 95 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.17 42 0 221 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.21 42 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 -0.25 41 0 434 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 -0.30 41 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 -0.38 41 0 100 0
30DEC26 13.00 P 1.70 1.70 1.70 1.77 -0.46 40 30 30 +30
30DEC26 13.50 P 0.00 0.00 0.00 2.11 -0.51 40 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.52 -0.53 42 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.92 -0.54 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 -0.57 43 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.75 -0.56 43 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.19 -0.62 43 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.64 -0.63 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.02 -0.70 38 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.50 -0.67 38 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.99 -0.68 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.48 -0.64 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.96 -0.64 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.44 -0.67 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.90 -0.69 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.88 -0.66 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.94 -0.70 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.93 -0.71 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 -0.06 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 -0.07 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 -0.09 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 -0.10 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 -0.11 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 -0.12 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.51 -0.14 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 -0.16 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.76 -0.19 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.97 -0.22 40 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.19 -0.26 40 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.44 -0.29 40 200 200 +178
30MAR27 12.50 P 0.00 0.00 0.00 1.72 -0.34 40 200 230 +200
30MAR27 13.00 P 0.00 0.00 0.00 2.04 -0.40 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.37 -0.46 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.72 -0.50 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.11 -0.47 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.50 -0.50 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.94 -0.51 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.36 -0.51 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.81 -0.53 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.21 -0.60 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.68 -0.59 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.13 -0.61 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.59 -0.58 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.05 -0.62 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.54 -0.58 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.01 -0.58 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.91 -0.66 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.94 -0.70 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.94 -0.70 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.28 -0.06 42 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.33 -0.06 42 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.38 -0.07 42 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.43 -0.09 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.51 -0.08 42 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.57 -0.11 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.64 -0.12 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.72 -0.13 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.81 -0.15 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.00 -0.17 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.21 -0.21 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.45 -0.25 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.71 -0.29 41 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 2.01 -0.32 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.32 -0.33 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.60 -0.42 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.93 -0.48 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.34 -0.47 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.70 -0.52 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.13 -0.51 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.54 -0.50 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.95 -0.54 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.40 -0.50 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.84 -0.51 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.24 -0.57 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.73 -0.55 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.14 -0.61 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.60 -0.62 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.07 -0.64 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.02 -0.66 42 0 0 0
TOTAL PUT 1,118 14,897 +869
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$ 11.190
28AUG26 6.75 C 0.00 0.00 0.00 4.45 -0.18 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.70 -0.18 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.45 -0.18 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.20 -0.19 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.96 -0.18 55 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.71 -0.18 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.46 -0.18 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.21 -0.19 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.97 -0.18 42 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.74 -0.18 44 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.51 -0.18 44 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 1.29 -0.18 43 0 50 0
28AUG26 10.50 C 0.00 0.00 0.00 0.90 -0.16 43 0 82 0
28AUG26 11.00 C 0.63 0.63 0.63 0.58 -0.15 43 2 711 -2
28AUG26 11.50 C 0.00 0.00 0.00 0.37 -0.10 45 0 174 0
28AUG26 12.00 C 0.25 0.25 0.25 0.21 -0.08 45 2 277 0
28AUG26 12.50 C 0.13 0.13 0.13 0.11 -0.06 44 50 258 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 145 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 217 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.47 -0.18 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.22 -0.18 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.97 -0.18 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.73 -0.18 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.48 -0.18 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.23 -0.19 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.99 -0.18 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.75 -0.18 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.52 -0.18 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.29 -0.18 41 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 2.07 -0.18 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.86 -0.17 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.66 -0.17 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.47 -0.16 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.13 -0.15 42 0 123 0
29SEP26 11.00 C 0.00 0.00 0.00 0.84 -0.12 42 0 73 0
29SEP26 11.50 C 0.60 0.60 0.60 0.61 -0.13 42 5 78 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 -0.09 42 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 -0.09 42 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 96 0
29SEP26 13.50 C 0.19 0.19 0.19 0.13 -0.05 42 12 117 -12
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 117 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.49 -0.18 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.24 -0.18 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 4.00 -0.18 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.76 -0.17 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.52 -0.17 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.28 -0.18 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.05 -0.17 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.82 -0.17 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.60 -0.17 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.39 -0.16 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.18 -0.16 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.98 -0.16 41 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.80 -0.15 42 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.62 -0.15 42 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.30 -0.13 42 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 1.03 -0.13 42 0 45 0
29OCT26 11.50 C 0.80 0.80 0.80 0.80 -0.10 42 11 53 +11
29OCT26 12.00 C 0.00 0.00 0.00 0.62 -0.09 42 0 132 0
29OCT26 12.50 C 0.00 0.00 0.00 0.47 -0.08 42 0 705 0
29OCT26 13.00 C 0.00 0.00 0.00 0.35 -0.06 42 0 143 0
29OCT26 13.50 C 0.00 0.00 0.00 0.26 -0.05 42 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.11 -0.16 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.89 -0.16 42 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.68 -0.16 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.48 -0.15 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.28 -0.15 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.10 -0.13 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.92 -0.13 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.75 -0.13 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.45 -0.11 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.18 -0.10 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.95 -0.08 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.77 -0.07 42 0 5 0
27NOV26 12.50 C 0.00 0.00 0.00 0.62 -0.06 42 0 100 0
27NOV26 13.00 C 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.38 -0.04 42 0 38 0
27NOV26 14.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.22 -0.03 42 0 192 0
27NOV26 15.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.54 -0.18 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.30 -0.18 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.07 -0.17 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.84 -0.17 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.62 -0.16 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.39 -0.17 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 -0.16 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.97 -0.16 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 -0.15 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.58 -0.14 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.39 -0.14 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.22 -0.13 42 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.05 -0.12 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.89 -0.12 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.59 -0.11 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.33 -0.10 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 -0.08 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.91 -0.07 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 -0.06 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.05 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.04 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.03 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.03 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.64 -0.17 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.42 -0.16 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.20 -0.16 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.99 -0.16 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.78 -0.16 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.58 -0.15 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.38 -0.15 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.19 -0.15 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.01 -0.14 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.83 -0.14 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.67 -0.12 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.50 -0.13 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.35 -0.12 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.20 -0.11 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.93 -0.10 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.68 -0.09 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 -0.08 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.27 -0.07 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 -0.07 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 -0.06 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 -0.05 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 -0.05 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 -0.04 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 -0.03 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 -0.02 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.01 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 0.00 42 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.76 -0.16 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.55 -0.16 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.34 -0.16 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.14 -0.15 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.95 -0.15 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.76 -0.14 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.58 -0.14 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.40 -0.14 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.23 -0.13 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.07 -0.12 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.91 -0.12 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.76 -0.11 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.61 -0.11 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.47 -0.11 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.21 -0.10 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.97 -0.09 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.76 -0.08 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.57 -0.07 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.39 -0.06 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.23 -0.06 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.09 -0.05 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.97 -0.04 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.86 -0.03 42 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.76 -0.03 42 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.67 -0.03 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.59 -0.03 42 0 0 0
TOTAL CALL 82 7,846 -3
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 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 82 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 45 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 +0.01 45 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 150 0
28AUG26 10.50 P 0.00 0.00 0.00 0.20 +0.03 44 0 147 0
28AUG26 11.00 P 0.00 0.00 0.00 0.39 +0.06 44 0 76 0
28AUG26 11.50 P 0.00 0.00 0.00 0.66 +0.08 45 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 0.99 +0.10 43 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.40 +0.13 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 1.85 +0.15 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.32 +0.16 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.81 +0.17 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.31 +0.18 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.81 +0.18 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 4.31 +0.18 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.81 +0.18 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.31 +0.18 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 42 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 41 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 43 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 43 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 42 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.02 42 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 +0.04 42 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.07 42 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 +0.09 43 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 +0.08 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 +0.10 42 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.97 +0.13 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.40 +0.14 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.86 +0.15 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.33 +0.16 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.82 +0.17 43 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.31 +0.18 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 4.81 +0.18 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.31 +0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.81 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.31 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.81 +0.18 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.31 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.81 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.31 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.81 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.81 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.81 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.81 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.81 +0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.81 +0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.81 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.81 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.81 +0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.81 +0.18 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.29 +0.03 41 0 115 0
29OCT26 10.00 P 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.53 +0.04 41 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 0.76 +0.06 41 0 47 0
29OCT26 11.50 P 1.01 1.02 1.01 1.04 +0.08 42 18 54 +12
29OCT26 12.00 P 0.00 0.00 0.00 1.37 +0.11 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.70 +0.11 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.08 +0.12 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.49 +0.13 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.93 +0.15 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.38 +0.16 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.85 +0.16 42 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.33 +0.17 42 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.82 +0.18 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.33 +0.04 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.47 +0.04 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.65 +0.05 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.89 +0.07 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.17 +0.10 42 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.48 +0.12 42 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.82 +0.13 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.19 +0.14 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.58 +0.14 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.00 +0.15 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.44 +0.16 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.89 +0.16 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.36 +0.17 42 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.83 +0.17 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 +0.03 42 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.05 42 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 +0.05 42 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.50 +0.06 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 +0.05 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 +0.08 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 +0.09 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.30 +0.10 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.11 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.93 +0.12 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.30 +0.14 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.68 +0.14 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.09 +0.15 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.51 +0.15 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.95 +0.16 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.40 +0.16 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.87 +0.17 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.34 +0.17 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.83 +0.18 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.32 +0.18 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.81 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.31 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.81 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.31 +0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.81 +0.18 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 9.81 +0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.81 +0.18 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.81 +0.18 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.81 +0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.81 +0.18 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.02 42 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 +0.04 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.04 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 +0.06 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 +0.06 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 +0.08 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.05 +0.08 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.30 +0.09 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.58 +0.10 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.88 +0.11 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.21 +0.12 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.55 +0.13 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.92 +0.14 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.30 +0.14 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.70 +0.14 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.12 +0.15 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.55 +0.16 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.99 +0.16 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.44 +0.16 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.90 +0.17 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.37 +0.17 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.85 +0.18 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.33 +0.18 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.82 +0.18 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.31 +0.18 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.81 +0.18 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 +0.05 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.57 +0.05 42 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 +0.06 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.74 +0.06 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.83 +0.06 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.94 +0.08 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.04 +0.07 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.27 +0.09 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.53 +0.09 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.81 +0.11 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.10 +0.10 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.43 +0.12 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.76 +0.12 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.12 +0.13 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.49 +0.13 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.88 +0.14 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.28 +0.14 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.70 +0.16 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.12 +0.15 41 0 0 0
TOTAL PUT 18 2,712 +12
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$ 131.400
07AUG26 94.00 C 0.00 0.00 0.00 37.41 +2.39 202 0 0 0
07AUG26 95.00 C 0.00 0.00 0.00 36.41 +2.39 195 0 0 0
07AUG26 96.00 C 0.00 0.00 0.00 35.41 +2.39 189 0 0 0
07AUG26 97.00 C 0.00 0.00 0.00 34.41 +2.39 182 0 0 0
07AUG26 98.00 C 0.00 0.00 0.00 33.41 +2.39 176 0 0 0
07AUG26 99.00 C 0.00 0.00 0.00 32.41 +2.39 170 0 0 0
07AUG26 100.00 C 0.00 0.00 0.00 31.41 +2.39 164 0 0 0
07AUG26 101.00 C 0.00 0.00 0.00 30.41 +2.39 158 0 0 0
07AUG26 102.00 C 0.00 0.00 0.00 29.41 +2.39 152 0 0 0
07AUG26 103.00 C 0.00 0.00 0.00 28.41 +2.39 146 0 0 0
07AUG26 104.00 C 0.00 0.00 0.00 27.41 +2.39 140 0 0 0
07AUG26 105.00 C 0.00 0.00 0.00 26.41 +2.39 134 0 0 0
07AUG26 106.00 C 0.00 0.00 0.00 25.41 +2.39 128 0 0 0
07AUG26 107.00 C 0.00 0.00 0.00 24.41 +2.39 122 0 0 0
07AUG26 108.00 C 0.00 0.00 0.00 23.41 +2.38 116 0 0 0
07AUG26 109.00 C 0.00 0.00 0.00 22.41 +2.38 111 0 0 0
07AUG26 110.00 C 0.00 0.00 0.00 21.41 +2.37 105 0 0 0
07AUG26 111.00 C 0.00 0.00 0.00 20.41 +2.36 100 0 0 0
07AUG26 112.00 C 0.00 0.00 0.00 19.41 +2.34 94 0 0 0
07AUG26 113.00 C 0.00 0.00 0.00 18.41 +2.32 89 0 7 0
07AUG26 114.00 C 0.00 0.00 0.00 17.41 +2.28 83 0 0 0
07AUG26 115.00 C 0.00 0.00 0.00 16.41 +2.24 78 0 2 0
07AUG26 116.00 C 0.00 0.00 0.00 15.42 +2.20 93 0 0 0
07AUG26 117.00 C 0.00 0.00 0.00 14.42 +2.13 87 0 1 0
07AUG26 118.00 C 16.00 16.00 16.00 13.43 +2.05 88 1 1 -1
07AUG26 119.00 C 14.00 14.00 14.00 12.45 +1.96 91 1 2 -1
07AUG26 120.00 C 16.00 16.00 12.50 11.47 +1.84 89 2 30 -1
07AUG26 121.00 C 0.00 0.00 0.00 10.50 +1.71 89 0 1 0
07AUG26 122.00 C 9.15 9.15 9.15 9.55 +1.56 89 1 15 -1
07AUG26 123.00 C 9.00 9.00 9.00 8.62 +1.24 89 1 4 -1
07AUG26 124.00 C 0.00 0.00 0.00 7.72 +1.09 89 0 103 0
07AUG26 125.00 C 11.00 11.00 6.00 6.85 +0.93 89 4 38 -2
07AUG26 126.00 C 0.00 0.00 0.00 6.02 +0.76 89 0 29 0
07AUG26 127.00 C 0.00 0.00 0.00 5.39 +0.74 96 0 30 0
07AUG26 128.00 C 9.00 9.00 9.00 4.49 +0.39 89 1 34 0
07AUG26 129.00 C 9.00 9.00 9.00 3.82 +0.23 89 4 39 -4
07AUG26 130.00 C 8.00 8.00 3.20 3.21 +0.11 89 135 106 -29
07AUG26 131.00 C 0.00 0.00 0.00 2.72 +0.04 91 0 22 0
07AUG26 132.00 C 2.47 2.48 2.04 2.16 -0.13 88 8 149 +2
07AUG26 133.00 C 3.15 3.15 1.70 1.78 -0.17 90 8 23 +8
07AUG26 134.00 C 0.00 0.00 0.00 1.44 -0.20 91 0 20 0
07AUG26 135.00 C 1.28 1.28 1.09 1.13 -0.23 90 288 69 -28
07AUG26 136.00 C 3.60 3.60 1.56 0.87 -0.28 90 21 2 -4
07AUG26 137.00 C 2.88 2.88 1.13 0.66 -0.29 90 15 25 +5
07AUG26 138.00 C 2.68 2.68 1.88 0.50 -0.28 90 62 69 -25
07AUG26 139.00 C 0.79 0.79 0.79 0.37 - 90 5 5 -
07AUG26 140.00 C 1.62 1.62 0.35 0.27 - 90 41 35 -
07AUG26 141.00 C 0.52 0.52 0.52 0.19 - 90 10 10 -
07AUG26 142.00 C 1.27 1.27 0.74 0.14 - 90 6 6 -
07AUG26 143.00 C 0.99 0.99 0.99 0.10 - 91 5 5 -
07AUG26 144.00 C 0.90 1.10 0.90 0.07 - 91 11 11 -
07AUG26 145.00 C 0.78 0.83 0.55 0.05 - 91 21 21 -
07AUG26 146.00 C 0.00 0.00 0.00 0.03 - 90 0 0 -
07AUG26 147.00 C 0.00 0.00 0.00 0.02 - 90 0 0 -
07AUG26 148.00 C 0.49 0.49 0.49 0.01 - 88 10 10 -
07AUG26 149.00 C 0.39 0.54 0.39 0.01 - 92 11 11 -
14AUG26 97.00 C 0.00 0.00 0.00 34.48 +2.37 78 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 33.48 +2.36 75 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 32.49 +2.35 76 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 31.50 +2.34 77 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 30.51 +2.33 76 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 29.52 +2.29 76 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 28.54 +2.30 76 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 27.56 +2.28 76 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 26.59 +2.26 77 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 25.50 +2.43 61 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 24.45 +2.01 0 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 23.95 +2.65 89 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 22.75 +2.59 76 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 21.81 +2.63 76 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 20.88 +2.29 76 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 19.97 +2.14 76 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 19.06 +1.99 76 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 18.17 +1.94 76 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 17.29 +1.88 76 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 16.43 +1.83 76 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 15.59 +1.77 76 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 14.77 +1.72 76 0 2 0
14AUG26 119.00 C 0.00 0.00 0.00 13.97 +1.66 76 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 13.18 +1.59 76 0 1 0
14AUG26 121.00 C 0.00 0.00 0.00 12.42 +1.52 76 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 11.68 +1.45 76 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 10.97 +1.39 76 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 10.28 +1.32 76 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 9.62 +1.23 76 0 2 0
14AUG26 126.00 C 9.60 9.60 7.00 8.98 +1.09 76 6 22 0
14AUG26 127.00 C 0.00 0.00 0.00 8.37 +1.04 76 0 10 0
14AUG26 128.00 C 11.30 11.30 11.30 7.75 +0.93 76 1 18 -1
14AUG26 129.00 C 0.00 0.00 0.00 7.20 +0.86 76 0 15 0
14AUG26 130.00 C 10.00 10.00 10.00 6.71 +0.82 77 1 9 0
14AUG26 131.00 C 6.50 6.50 5.94 6.24 +0.78 77 72 73 +72
14AUG26 132.00 C 6.40 6.40 6.40 5.78 +0.70 77 1 1 0
14AUG26 133.00 C 6.98 6.98 6.00 5.39 +0.71 78 6 4 -4
14AUG26 134.00 C 6.08 6.08 6.08 4.99 +0.69 78 1 1 +1
14AUG26 135.00 C 6.17 6.17 4.55 4.58 +0.64 78 6 27 +5
14AUG26 136.00 C 6.27 6.27 6.27 4.19 +0.58 78 1 6 0
14AUG26 137.00 C 6.01 6.01 5.80 3.83 +0.53 78 172 173 -41
14AUG26 138.00 C 4.86 4.86 4.25 3.50 +0.49 78 60 65 -38
14AUG26 139.00 C 5.80 5.80 3.00 3.10 - 76 41 5 -
14AUG26 140.00 C 0.00 0.00 0.00 2.90 - 78 0 0 -
14AUG26 141.00 C 5.10 5.10 5.10 2.63 - 78 15 15 -
14AUG26 142.00 C 3.83 4.20 3.83 2.38 - 77 9 9 -
14AUG26 143.00 C 4.42 4.42 3.25 2.15 - 77 17 16 -
14AUG26 144.00 C 3.80 3.80 3.80 1.94 - 77 1 1 -
14AUG26 145.00 C 0.00 0.00 0.00 1.75 - 77 0 0 -
14AUG26 146.00 C 3.08 3.08 2.26 1.57 - 77 5 5 -
14AUG26 147.00 C 0.00 0.00 0.00 1.41 - 77 0 0 -
14AUG26 148.00 C 1.73 1.73 1.73 1.26 - 77 15 15 -
14AUG26 149.00 C 2.19 2.36 2.19 1.13 - 77 38 38 -
28AUG26 65.00 C 0.00 0.00 0.00 66.51 +2.39 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 64.02 +2.39 76 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 61.52 +2.39 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 59.03 +2.39 73 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 56.54 +2.39 76 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 54.05 +2.39 76 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 51.56 +2.39 74 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 49.08 +2.38 75 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 46.60 +2.37 73 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 44.14 +2.19 74 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 41.69 +2.34 74 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 39.27 +2.33 74 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 36.43 +1.86 0 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 34.26 +2.01 63 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 31.55 +2.30 0 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 29.42 +2.36 60 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 27.42 +2.61 68 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 25.27 +2.15 69 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 23.48 +2.57 74 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 21.50 +1.83 74 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 19.60 +1.84 74 0 250 0
28AUG26 117.50 C 20.40 20.40 20.40 17.80 +1.27 74 1 282 0
28AUG26 120.00 C 18.00 18.80 15.60 16.10 +2.09 74 25 389 -1
28AUG26 122.50 C 0.00 0.00 0.00 14.50 +1.56 74 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 13.01 +1.15 74 0 152 0
28AUG26 127.50 C 13.00 13.00 11.00 11.45 +1.13 73 6 44 -1
28AUG26 130.00 C 11.56 11.56 10.24 10.13 +1.02 72 7 189 +2
28AUG26 132.50 C 11.30 12.20 8.74 9.23 +1.02 74 15 135 +9
28AUG26 135.00 C 11.43 11.43 9.24 8.25 +1.07 75 34 79 -15
28AUG26 137.50 C 0.00 0.00 0.00 7.19 +0.86 74 10 64 0
28AUG26 140.00 C 8.64 8.64 6.10 6.11 +0.61 73 20 230 +15
28AUG26 142.50 C 7.50 7.50 5.00 5.63 +0.82 75 2 102 0
28AUG26 145.00 C 5.70 5.86 5.70 4.90 +0.74 75 168 265 +163
28AUG26 147.50 C 4.30 4.30 4.30 4.25 +0.66 75 1 39 +1
28AUG26 150.00 C 4.78 4.78 3.75 3.68 +0.68 75 174 327 +64
28AUG26 152.50 C 0.00 0.00 0.00 3.17 +0.52 75 0 167 0
28AUG26 155.00 C 4.40 4.40 4.40 2.72 +0.46 75 2 416 0
28AUG26 157.50 C 0.00 0.00 0.00 2.33 +0.40 75 0 34 0
28AUG26 160.00 C 3.40 3.40 3.40 1.99 +0.35 75 1 323 0
28AUG26 162.50 C 2.73 2.73 2.46 1.70 +0.31 75 6 38 +5
28AUG26 165.00 C 1.90 1.90 1.90 1.44 +0.27 75 1 110 0
28AUG26 167.50 C 0.00 0.00 0.00 1.22 +0.23 75 0 24 0
28AUG26 170.00 C 2.00 2.00 2.00 1.03 +0.20 75 4 265 +4
28AUG26 172.50 C 0.00 0.00 0.00 0.87 +0.17 75 0 91 0
28AUG26 175.00 C 0.00 0.00 0.00 0.73 +0.15 74 0 58 0
28AUG26 177.50 C 0.00 0.00 0.00 0.61 +0.12 74 0 31 0
28AUG26 180.00 C 0.91 0.91 0.91 0.51 +0.10 74 5 262 -5
28AUG26 182.50 C 0.00 0.00 0.00 0.43 +0.09 74 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.36 +0.08 74 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.30 +0.07 74 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.25 +0.06 74 0 209 0
28AUG26 192.50 C 0.00 0.00 0.00 0.20 +0.04 74 0 76 0
28AUG26 195.00 C 0.45 0.45 0.40 0.17 +0.04 74 59 144 +59
29SEP26 65.00 C 0.00 0.00 0.00 66.71 +2.38 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.24 +2.38 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.78 +2.37 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.32 +2.68 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.88 +2.34 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.46 +2.32 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.56 +1.80 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.08 +1.67 0 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 46.68 +2.45 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.25 +2.30 0 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 42.21 +2.79 57 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 39.92 +2.67 58 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 37.51 +1.73 56 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 35.66 +2.46 62 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 33.61 +1.82 63 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 31.26 +1.92 60 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 29.36 +1.01 61 0 2,356 0
29SEP26 107.50 C 0.00 0.00 0.00 27.60 +1.83 63 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 25.96 +1.87 65 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 24.07 +1.59 64 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 22.47 +1.53 64 0 111 0
29SEP26 117.50 C 22.50 22.50 22.50 21.58 +2.10 69 10 133 0
29SEP26 120.00 C 21.00 21.00 21.00 20.08 +1.98 69 1 149 -1
29SEP26 122.50 C 0.00 0.00 0.00 18.65 +1.87 69 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 17.30 +1.44 69 0 285 0
29SEP26 127.50 C 0.00 0.00 0.00 15.67 +1.30 67 0 214 0
29SEP26 130.00 C 15.00 15.00 14.29 14.64 +1.20 68 3 485 -3
29SEP26 132.50 C 13.83 13.83 13.83 13.54 +1.13 68 1 115 0
29SEP26 135.00 C 14.20 14.20 13.64 12.52 +1.07 68 19 84 -4
29SEP26 137.50 C 11.59 11.59 11.59 11.59 +1.07 69 6 20 0
29SEP26 140.00 C 12.73 12.73 10.00 10.65 +0.93 69 5 321 +5
29SEP26 142.50 C 0.00 0.00 0.00 9.82 +0.77 69 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 9.05 +0.71 69 0 47 0
29SEP26 147.50 C 0.00 0.00 0.00 8.35 +0.71 69 0 35 0
29SEP26 150.00 C 9.14 9.55 8.68 7.67 +0.95 69 102 1,364 +93
29SEP26 152.50 C 0.00 0.00 0.00 7.09 +0.71 70 0 91 0
29SEP26 155.00 C 8.50 8.50 7.47 6.51 +0.66 70 6 121 +5
29SEP26 157.50 C 0.00 0.00 0.00 5.95 +0.58 70 0 15 0
29SEP26 160.00 C 5.90 6.20 5.30 5.42 +0.48 70 44 165 -12
29SEP26 162.50 C 0.00 0.00 0.00 4.94 +0.44 70 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 4.50 +0.40 70 0 216 0
29SEP26 167.50 C 0.00 0.00 0.00 4.09 +0.37 70 0 1,162 0
29SEP26 170.00 C 4.90 4.90 3.85 3.72 +0.34 69 42 1,107 0
29SEP26 172.50 C 0.00 0.00 0.00 3.38 +0.31 69 0 446 0
29SEP26 175.00 C 0.00 0.00 0.00 3.06 +0.28 69 0 1,103 0
29SEP26 177.50 C 0.00 0.00 0.00 2.78 +0.26 69 0 760 0
29SEP26 180.00 C 3.03 3.03 3.00 2.52 +0.23 69 4 166 -3
29SEP26 182.50 C 0.00 0.00 0.00 2.28 +0.21 69 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 2.06 +0.19 69 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.87 +0.18 69 0 75 0
29SEP26 190.00 C 2.14 2.14 2.14 1.69 +0.16 69 40 824 +11
29SEP26 192.50 C 0.00 0.00 0.00 1.53 +0.15 69 0 40 0
29SEP26 195.00 C 2.19 2.19 2.19 1.38 +0.13 69 30 87 +15
29SEP26 197.50 C 0.00 0.00 0.00 1.24 +0.11 69 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 1.12 +0.10 69 0 62 0
29SEP26 205.00 C 0.00 0.00 0.00 0.91 +0.08 69 0 100 0
29SEP26 210.00 C 0.00 0.00 0.00 0.74 +0.07 69 0 44 0
29SEP26 215.00 C 0.00 0.00 0.00 0.60 +0.05 69 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.49 +0.06 69 0 68 0
29SEP26 225.00 C 0.93 0.93 0.84 0.38 +0.03 69 60 60 +60
29SEP26 230.00 C 0.00 0.00 0.00 0.31 +0.03 69 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.26 +0.03 69 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.21 +0.02 69 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.17 +0.02 69 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.14 +0.02 69 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.11 +0.01 69 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.09 +0.01 69 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 0.00 69 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 0.00 69 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 0.00 70 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 0.00 70 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 0.00 69 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 0.00 68 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 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 66.97 +2.40 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 64.54 +2.39 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 62.12 +2.38 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 59.32 +1.97 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 56.88 +1.89 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 54.46 +2.32 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 51.90 +2.14 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 49.59 +2.18 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 47.68 +1.88 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 45.10 +2.59 53 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 42.94 +2.49 55 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 40.81 +2.29 56 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 39.15 +2.02 61 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 37.05 +1.76 60 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 35.10 +1.72 61 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 33.33 +2.49 62 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 31.19 +2.06 60 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 29.50 +2.03 61 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 28.38 +2.50 64 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 26.33 +1.95 62 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 25.29 +1.94 64 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 23.36 +1.54 62 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 22.09 +1.31 63 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 20.67 +1.18 63 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 19.45 +1.71 63 0 23 0
29OCT26 127.50 C 0.00 0.00 0.00 18.52 +1.25 65 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 17.54 +1.74 65 0 288 0
29OCT26 132.50 C 17.52 17.52 17.52 16.37 +1.27 65 15 15 0
29OCT26 135.00 C 0.00 0.00 0.00 15.33 +1.38 65 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 14.36 +1.19 65 0 0 0
29OCT26 140.00 C 14.80 14.80 14.80 13.20 +0.89 65 3 200 -3
29OCT26 142.50 C 12.99 12.99 12.99 12.35 +0.76 65 3 20 0
29OCT26 145.00 C 0.00 0.00 0.00 11.53 - 65 0 0 -
29OCT26 147.50 C 0.00 0.00 0.00 10.76 - 65 0 0 -
29OCT26 150.00 C 10.42 10.42 10.42 10.16 - 65 5 5 -
29OCT26 152.50 C 10.66 10.66 9.21 9.28 - 65 3 2 -
27NOV26 95.00 C 0.00 0.00 0.00 40.55 +1.85 61 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 38.52 +1.96 60 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 36.69 +1.61 61 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 35.02 +1.44 61 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 33.30 +1.91 62 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 31.77 +2.22 62 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 30.20 +2.14 62 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 28.47 +1.76 62 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 27.13 +1.43 62 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 25.74 +1.88 63 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 24.27 +1.65 62 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 23.00 +1.54 62 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 21.80 +1.59 63 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 20.70 +1.01 63 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 19.97 +1.37 64 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 18.89 +1.32 64 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 17.87 +1.28 65 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 16.90 +1.24 65 0 0 0
27NOV26 140.00 C 17.97 17.97 17.97 15.98 +1.00 65 50 246 +50
27NOV26 142.50 C 0.00 0.00 0.00 15.11 - 65 0 0 -
27NOV26 145.00 C 0.00 0.00 0.00 14.29 - 65 0 0 -
27NOV26 147.50 C 0.00 0.00 0.00 13.52 - 65 0 0 -
27NOV26 150.00 C 0.00 0.00 0.00 12.39 - 64 0 0 -
27NOV26 152.50 C 12.50 12.50 12.50 11.68 - 64 5 5 -
30DEC26 65.00 C 0.00 0.00 0.00 66.97 +2.40 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 65.40 +3.25 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.23 +2.49 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.97 +2.48 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.75 +2.62 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.56 +2.44 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.71 +2.70 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.62 +2.36 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.57 +2.25 59 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 47.52 +2.44 59 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 45.27 +2.12 57 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 43.36 +2.10 57 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 41.50 +2.05 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 39.96 +2.34 59 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 38.45 +2.25 61 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 36.65 +2.07 60 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 34.86 +2.12 60 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 33.28 +2.03 60 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.75 +1.51 60 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 30.27 +1.85 60 0 3 0
30DEC26 115.00 C 31.14 31.14 31.14 28.84 +1.75 60 1 17 0
30DEC26 117.50 C 0.00 0.00 0.00 27.88 +1.78 62 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 26.19 +0.95 61 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 25.31 +1.65 62 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 24.25 +1.79 62 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 22.66 +1.47 61 0 17 0
30DEC26 130.00 C 24.00 24.00 24.00 21.68 +1.07 61 5 205 -5
30DEC26 132.50 C 0.00 0.00 0.00 20.59 +0.95 61 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 19.61 +1.06 62 0 32 0
30DEC26 137.50 C 0.00 0.00 0.00 18.93 +1.14 62 0 0 0
30DEC26 140.00 C 20.11 20.11 20.11 18.48 +1.05 64 50 323 +50
30DEC26 142.50 C 0.00 0.00 0.00 17.15 +1.02 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 16.50 +1.16 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.72 +1.27 63 0 2 0
30DEC26 150.00 C 16.12 16.12 15.00 14.73 +0.64 63 35 48 +3
30DEC26 152.50 C 0.00 0.00 0.00 14.02 +1.38 63 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 13.03 +1.04 62 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 12.38 +1.01 62 0 16 0
30DEC26 160.00 C 14.20 14.20 14.20 11.75 +0.97 62 5 110 0
30DEC26 162.50 C 0.00 0.00 0.00 11.16 +0.70 62 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 10.59 +0.55 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 10.19 +0.85 63 0 8 0
30DEC26 170.00 C 11.45 11.45 11.45 10.08 +0.84 64 5 229 0
30DEC26 172.50 C 0.00 0.00 0.00 9.05 +0.77 62 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 8.59 +0.62 62 0 50 0
30DEC26 177.50 C 0.00 0.00 0.00 8.15 +0.67 62 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 7.76 +0.64 63 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 7.39 +0.66 63 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 7.07 +0.68 63 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 6.75 +0.66 63 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 6.44 +0.57 63 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 6.15 +0.47 63 0 41 0
30DEC26 195.00 C 0.00 0.00 0.00 5.84 +0.47 63 0 13 0
30DEC26 197.50 C 0.00 0.00 0.00 5.62 +0.59 64 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 5.37 +0.60 64 0 79 0
30DEC26 205.00 C 0.00 0.00 0.00 4.83 +0.51 64 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 4.34 +0.47 64 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 3.79 +0.32 63 0 64 0
30DEC26 220.00 C 4.22 4.22 4.22 3.51 +0.40 64 30 90 +30
30DEC26 225.00 C 0.00 0.00 0.00 3.06 +0.27 63 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 2.83 +0.33 64 0 59 0
30DEC26 235.00 C 0.00 0.00 0.00 2.47 +0.22 63 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 2.29 +0.27 64 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 2.06 +0.25 64 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 1.80 +0.18 63 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.62 +0.21 63 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.46 +0.19 63 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.31 +0.17 63 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.18 +0.16 63 0 1 0
30DEC26 275.00 C 2.20 2.20 2.20 1.06 +0.14 63 30 30 +30
30DEC26 280.00 C 0.00 0.00 0.00 0.96 +0.13 63 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.86 +0.12 63 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.78 +0.09 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.70 +0.10 63 0 0 0
30DEC26 300.00 C 1.40 1.45 1.33 0.65 +0.09 64 5 376 -4
30MAR27 65.00 C 0.00 0.00 0.00 69.10 +3.43 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 66.95 +3.42 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 64.84 +3.23 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 62.77 +3.37 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 60.74 +3.37 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 58.76 +3.24 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 56.81 +3.23 62 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 54.92 +3.23 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 53.07 +3.23 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.26 +3.23 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.50 +3.23 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 47.79 +3.23 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.13 +3.23 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.51 +3.29 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.94 +3.21 62 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 41.42 +3.11 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.94 +3.10 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.51 +3.08 62 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 37.12 +3.01 62 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 35.77 +2.93 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.47 +2.86 62 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 33.21 +2.79 62 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 32.00 +2.73 62 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 30.82 +2.66 62 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 29.68 +2.59 62 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 27.73 +1.68 60 100 100 +100
30MAR27 130.00 C 0.00 0.00 0.00 26.70 +1.22 60 700 715 +700
30MAR27 132.50 C 0.00 0.00 0.00 25.84 +1.29 60 900 915 +900
30MAR27 135.00 C 0.00 0.00 0.00 25.03 +1.77 60 300 301 +285
30MAR27 137.50 C 0.00 0.00 0.00 24.26 +1.44 61 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 23.28 +1.33 61 0 45 0
30MAR27 142.50 C 0.00 0.00 0.00 22.44 +1.31 61 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 21.62 +1.29 61 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 20.84 +1.50 61 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 19.69 +0.70 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 19.60 +1.98 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.11 +2.12 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 18.15 +1.49 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 17.46 +1.28 62 0 1 0
30MAR27 162.50 C 16.48 16.48 16.48 17.00 +1.44 62 2 2 +2
30MAR27 165.00 C 0.00 0.00 0.00 16.22 +1.23 62 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 15.76 +1.21 62 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 15.24 +1.91 62 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 14.79 +1.47 63 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.22 +1.29 63 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 13.61 +1.04 62 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 13.14 +1.37 63 0 18 0
30MAR27 182.50 C 0.00 0.00 0.00 12.66 +1.04 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.17 +1.25 62 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 11.76 +1.19 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.32 +1.11 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 10.90 +1.15 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 10.49 +1.01 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 10.10 +0.95 62 0 15 0
30MAR27 200.00 C 10.90 10.90 10.90 9.72 +0.90 62 90 143 +90
30MAR27 205.00 C 0.00 0.00 0.00 9.01 +0.85 62 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 8.35 +0.81 62 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 7.52 +0.54 62 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.97 +0.51 62 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 6.47 +0.49 62 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 6.18 +0.65 62 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 5.57 +0.45 62 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 5.17 +0.43 62 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 4.80 +0.40 62 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 4.46 +0.39 62 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 4.14 +0.36 62 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 3.85 +0.35 62 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 3.58 +0.33 62 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 3.33 +0.32 62 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 3.10 +0.38 62 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.88 +0.28 62 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 2.68 +0.27 62 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 2.50 +0.32 62 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 69.87 +2.29 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 67.82 +2.30 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 65.78 +2.27 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 63.78 +2.24 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 61.86 +2.24 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 59.97 +2.22 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 58.11 +2.21 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 56.30 +2.17 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 54.55 +2.46 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 52.85 +2.44 60 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 51.16 +2.39 60 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 49.53 +2.35 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 47.98 +2.34 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 46.47 +2.33 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 44.95 +2.26 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 43.46 +2.19 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 42.09 +2.16 60 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 40.78 +2.15 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 39.46 +2.10 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 38.14 +1.91 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 36.85 +1.81 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 35.71 +1.82 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.59 +1.95 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 33.47 +0.98 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 32.82 +1.38 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 31.78 +1.35 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.01 +1.55 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 29.80 +1.28 61 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 29.08 +1.49 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 27.96 +1.33 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 27.31 +1.63 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 26.36 +1.52 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 25.50 +1.43 61 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 24.74 +1.44 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 23.91 +1.38 61 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 23.06 +1.43 61 0 38 0
TOTAL CALL 4,396 37,471 +2,606
07AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 230 0 101 0
07AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 223 0 126 0
07AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 216 0 101 0
07AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
07AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 203 0 1 0
07AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
07AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
07AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
07AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 177 0 4 0
07AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 171 0 7 0
07AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
07AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 158 0 68 0
07AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 152 0 98 0
07AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 146 0 12 0
07AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 140 0 33 0
07AUG26 109.00 P 0.00 0.00 0.00 0.01 -0.01 134 0 45 0
07AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.02 128 0 127 0
07AUG26 111.00 P 0.00 0.00 0.00 0.01 -0.03 123 0 2 0
07AUG26 112.00 P 0.00 0.00 0.00 0.01 -0.05 117 0 36 0
07AUG26 113.00 P 0.00 0.00 0.00 0.01 -0.07 111 0 19 0
07AUG26 114.00 P 0.00 0.00 0.00 0.01 -0.10 105 0 5 0
07AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.14 99 0 122 0
07AUG26 116.00 P 0.00 0.00 0.00 0.01 -0.20 93 0 14 0
07AUG26 117.00 P 0.00 0.00 0.00 0.02 -0.26 95 0 0 0
07AUG26 118.00 P 0.00 0.00 0.00 0.03 -0.34 94 0 49 0
07AUG26 119.00 P 0.00 0.00 0.00 0.04 -0.44 90 0 10 0
07AUG26 120.00 P 0.18 0.18 0.17 0.06 -0.53 89 16 19 -5
07AUG26 121.00 P 0.00 0.00 0.00 0.10 -0.65 90 0 1 0
07AUG26 122.00 P 0.00 0.00 0.00 0.15 -0.79 90 0 15 0
07AUG26 123.00 P 0.00 0.00 0.00 0.22 -0.95 90 0 4 0
07AUG26 124.00 P 0.00 0.00 0.00 0.32 -1.17 90 0 4 0
07AUG26 125.00 P 0.37 0.66 0.37 0.43 -1.30 88 39 129 +8
07AUG26 126.00 P 0.00 0.00 0.00 0.59 -1.48 88 0 0 0
07AUG26 127.00 P 0.74 0.74 0.74 0.80 -1.66 88 1 1 +1
07AUG26 128.00 P 1.20 1.57 1.20 1.06 -1.83 88 60 60 +60
07AUG26 129.00 P 1.55 1.55 1.55 1.45 -1.90 90 1 31 +1
07AUG26 130.00 P 0.00 0.00 0.00 1.75 -2.38 87 0 9 0
07AUG26 131.00 P 0.00 0.00 0.00 2.20 -2.28 87 0 0 0
07AUG26 132.00 P 2.09 2.09 2.09 2.75 -2.34 88 5 5 +5
07AUG26 133.00 P 2.65 2.65 2.65 3.32 -2.47 88 4 4 +4
07AUG26 134.00 P 0.00 0.00 0.00 3.97 -2.54 88 0 0 0
07AUG26 135.00 P 0.00 0.00 0.00 4.82 -2.44 95 0 0 0
07AUG26 136.00 P 0.00 0.00 0.00 5.57 -2.48 95 0 0 0
07AUG26 137.00 P 0.00 0.00 0.00 6.30 -2.56 92 0 0 0
07AUG26 138.00 P 0.00 0.00 0.00 7.07 -2.70 89 0 0 0
07AUG26 139.00 P 0.00 0.00 0.00 7.94 - 89 0 0 -
07AUG26 140.00 P 0.00 0.00 0.00 8.85 - 89 0 0 -
07AUG26 141.00 P 0.00 0.00 0.00 9.78 - 89 0 0 -
07AUG26 142.00 P 0.00 0.00 0.00 10.72 - 89 0 0 -
07AUG26 143.00 P 0.00 0.00 0.00 11.68 - 89 0 0 -
07AUG26 144.00 P 0.00 0.00 0.00 12.65 - 88 0 0 -
07AUG26 145.00 P 0.00 0.00 0.00 13.63 - 87 0 0 -
07AUG26 146.00 P 0.00 0.00 0.00 14.62 - 88 0 0 -
07AUG26 147.00 P 0.00 0.00 0.00 15.61 - 88 0 0 -
07AUG26 148.00 P 0.00 0.00 0.00 16.61 - 92 0 0 -
07AUG26 149.00 P 0.00 0.00 0.00 17.60 - 0 0 0 -
14AUG26 97.00 P 0.00 0.00 0.00 0.01 -0.03 74 0 60 0
14AUG26 98.00 P 0.00 0.00 0.00 0.02 -0.04 77 0 95 0
14AUG26 99.00 P 0.00 0.00 0.00 0.03 -0.04 78 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.04 -0.05 78 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.05 -0.06 77 0 5 0
14AUG26 102.00 P 0.00 0.00 0.00 0.06 -0.08 77 0 15 0
14AUG26 103.00 P 0.00 0.00 0.00 0.08 -0.09 77 0 2 0
14AUG26 104.00 P 0.00 0.00 0.00 0.10 -0.11 77 0 3 0
14AUG26 105.00 P 0.00 0.00 0.00 0.12 -0.14 77 0 18 0
14AUG26 106.00 P 0.00 0.00 0.00 0.16 -0.15 77 0 2 0
14AUG26 107.00 P 0.00 0.00 0.00 0.19 -0.19 77 0 10 0
14AUG26 108.00 P 0.00 0.00 0.00 0.24 -0.21 77 0 3 0
14AUG26 109.00 P 0.00 0.00 0.00 0.29 -0.24 77 0 7 0
14AUG26 110.00 P 0.00 0.00 0.00 0.35 -0.26 77 0 45 0
14AUG26 111.00 P 0.00 0.00 0.00 0.43 -0.27 77 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.48 -0.34 76 0 2 0
14AUG26 113.00 P 0.45 0.60 0.45 0.59 -0.38 76 25 25 +25
14AUG26 114.00 P 0.00 0.00 0.00 0.68 -0.43 76 0 2 0
14AUG26 115.00 P 0.00 0.00 0.00 0.79 -0.50 76 0 83 0
14AUG26 116.00 P 0.00 0.00 0.00 0.94 -0.54 76 0 1 0
14AUG26 117.00 P 1.10 1.20 1.10 1.08 -0.59 76 10 32 +10
14AUG26 118.00 P 1.00 1.22 1.00 1.26 -0.71 76 12 43 +12
14AUG26 119.00 P 0.00 0.00 0.00 1.45 -0.72 75 0 30 0
14AUG26 120.00 P 1.10 1.43 1.10 1.64 -0.78 75 12 73 +11
14AUG26 121.00 P 0.00 0.00 0.00 1.89 -0.85 75 0 3 0
14AUG26 122.00 P 1.87 2.03 1.87 2.15 -0.91 75 12 14 +10
14AUG26 123.00 P 0.00 0.00 0.00 2.41 -0.97 75 0 16 0
14AUG26 124.00 P 0.00 0.00 0.00 2.73 -1.04 75 0 0 0
14AUG26 125.00 P 2.00 3.34 2.00 3.05 -1.11 75 16 34 +11
14AUG26 126.00 P 3.73 3.73 3.73 3.40 -1.16 75 5 5 +5
14AUG26 127.00 P 4.14 4.14 4.14 3.80 -1.23 75 6 6 +6
14AUG26 128.00 P 3.40 4.57 3.40 4.24 -1.26 75 67 62 +61
14AUG26 129.00 P 3.36 3.36 3.36 4.66 -1.40 75 5 5 +5
14AUG26 130.00 P 0.00 0.00 0.00 5.14 -1.42 75 1 7 +1
14AUG26 131.00 P 5.60 5.79 5.60 5.67 -1.46 76 15 15 +15
14AUG26 132.00 P 5.90 6.22 5.90 6.26 -1.47 77 5 4 +4
14AUG26 133.00 P 5.10 7.20 5.10 6.85 -1.53 77 5 4 +1
14AUG26 134.00 P 5.40 7.00 5.40 7.40 -1.55 77 3 2 +2
14AUG26 135.00 P 8.43 8.43 8.43 7.95 -1.96 76 6 6 +6
14AUG26 136.00 P 9.09 9.09 9.09 8.67 -1.75 77 1 1 +1
14AUG26 137.00 P 0.00 0.00 0.00 9.24 -1.89 76 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 9.92 -1.92 76 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 10.63 - 76 0 0 -
14AUG26 140.00 P 0.00 0.00 0.00 11.33 - 76 0 0 -
14AUG26 141.00 P 0.00 0.00 0.00 12.07 - 76 0 0 -
14AUG26 142.00 P 0.00 0.00 0.00 12.84 - 76 0 0 -
14AUG26 143.00 P 0.00 0.00 0.00 13.61 - 76 0 0 -
14AUG26 144.00 P 0.00 0.00 0.00 14.39 - 76 0 0 -
14AUG26 145.00 P 0.00 0.00 0.00 15.22 - 76 0 0 -
14AUG26 146.00 P 0.00 0.00 0.00 16.05 - 76 0 0 -
14AUG26 147.00 P 0.00 0.00 0.00 16.88 - 76 0 0 -
14AUG26 148.00 P 0.00 0.00 0.00 17.75 - 76 0 0 -
14AUG26 149.00 P 0.00 0.00 0.00 18.62 - 76 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 79 0 44 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.01 75 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.03 -0.02 74 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.05 -0.03 74 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.08 -0.04 73 0 194 0
28AUG26 90.00 P 0.40 0.40 0.40 0.14 -0.04 74 1 277 -1
28AUG26 92.50 P 0.00 0.00 0.00 0.21 -0.06 74 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.31 -0.09 74 0 1,161 0
28AUG26 97.50 P 0.00 0.00 0.00 0.44 -0.13 74 0 198 0
28AUG26 100.00 P 0.66 0.80 0.66 0.63 -0.15 75 32 418 0
28AUG26 102.50 P 0.00 0.00 0.00 0.86 -0.16 75 0 47 0
28AUG26 105.00 P 1.10 1.19 1.10 1.12 -0.22 74 21 31 -3
28AUG26 107.50 P 1.10 1.10 1.10 1.43 -0.29 73 1 82 -1
28AUG26 110.00 P 1.73 2.00 1.73 1.83 -0.39 73 18 140 +3
28AUG26 112.50 P 1.88 1.88 1.88 2.33 -0.46 73 1 29 -1
28AUG26 115.00 P 2.95 2.95 2.85 2.92 -0.52 73 20 218 +13
28AUG26 117.50 P 3.40 3.89 3.40 3.57 -0.65 73 2 319 +1
28AUG26 120.00 P 0.00 0.00 0.00 4.38 -0.88 73 0 179 0
28AUG26 122.50 P 4.50 4.50 4.20 5.22 -0.83 73 14 22 +5
28AUG26 125.00 P 4.80 4.80 4.80 6.34 -0.80 73 2 103 +2
28AUG26 127.50 P 6.30 6.30 6.30 7.41 -1.06 73 5 80 +5
28AUG26 130.00 P 7.25 8.52 7.25 8.77 -1.08 74 2 144 +2
28AUG26 132.50 P 8.80 8.80 8.80 10.02 -1.27 74 3 3 +3
28AUG26 135.00 P 10.40 11.00 10.20 11.57 -1.14 75 5 34 0
28AUG26 137.50 P 10.50 10.50 10.50 13.14 -1.38 75 2 17 +2
28AUG26 140.00 P 12.09 12.09 12.09 14.83 -1.10 75 2 18 +2
28AUG26 142.50 P 0.00 0.00 0.00 16.35 -1.55 74 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 18.15 -1.60 74 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 20.60 -1.70 79 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.96 -2.27 74 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 24.54 -1.80 80 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 26.61 -2.18 80 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 28.98 -1.47 83 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.86 -1.76 81 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 33.05 -1.75 81 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 35.83 -1.46 88 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 37.73 -1.66 84 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 39.87 -2.58 82 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 42.17 -2.25 82 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 44.43 -2.32 81 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 46.77 -2.20 80 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 49.33 -2.01 84 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 51.96 -2.42 90 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 55.06 -0.98 104 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 57.39 -1.27 104 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.12 -1.95 90 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 61.62 -2.18 93 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 63.87 -2.13 87 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 69 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 69 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.03 69 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.04 69 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 -0.05 69 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 -0.07 69 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 -0.09 69 0 98 0
29SEP26 82.50 P 0.00 0.00 0.00 0.44 -0.12 69 0 2 0
29SEP26 85.00 P 0.97 0.97 0.97 0.59 -0.13 69 2 61 -2
29SEP26 87.50 P 1.00 1.00 1.00 0.78 -0.15 69 6 78 0
29SEP26 90.00 P 0.00 0.00 0.00 0.99 -0.24 69 0 39 0
29SEP26 92.50 P 0.00 0.00 0.00 1.28 -0.25 69 0 229 0
29SEP26 95.00 P 1.85 1.85 1.85 1.58 -0.26 69 2 623 0
29SEP26 97.50 P 2.05 2.05 2.05 1.98 -0.22 69 15 625 -15
29SEP26 100.00 P 2.20 2.26 2.20 2.36 -0.32 69 20 647 +3
29SEP26 102.50 P 0.00 0.00 0.00 2.81 -0.40 69 0 76 0
29SEP26 105.00 P 2.85 3.37 2.85 3.33 -0.47 68 27 66 -2
29SEP26 107.50 P 3.21 3.21 3.21 3.92 -0.56 68 12 68 0
29SEP26 110.00 P 3.76 5.00 3.76 4.60 -0.58 68 14 520 -11
29SEP26 112.50 P 0.00 0.00 0.00 5.41 -0.62 69 0 357 0
29SEP26 115.00 P 5.03 6.64 5.00 6.25 -0.63 68 71 1,036 +27
29SEP26 117.50 P 0.00 0.00 0.00 7.09 -0.78 68 0 173 0
29SEP26 120.00 P 0.00 0.00 0.00 8.23 -0.67 69 0 195 0
29SEP26 122.50 P 7.50 8.40 7.50 9.18 -0.78 68 2 163 +1
29SEP26 125.00 P 10.00 10.05 10.00 10.39 -0.85 69 6 373 +6
29SEP26 127.50 P 10.60 10.60 10.60 11.65 -1.30 69 5 205 0
29SEP26 130.00 P 12.39 13.61 11.75 12.89 -1.51 69 15 285 +13
29SEP26 132.50 P 12.50 15.00 12.50 14.40 -1.05 69 8 36 +3
29SEP26 135.00 P 13.60 17.00 13.60 15.87 -1.25 69 8 149 +8
29SEP26 137.50 P 14.80 16.15 14.80 17.40 -1.31 70 12 45 0
29SEP26 140.00 P 0.00 0.00 0.00 19.10 -1.24 70 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 20.82 -1.24 71 0 89 0
29SEP26 145.00 P 0.00 0.00 0.00 22.53 -1.57 71 0 18 0
29SEP26 147.50 P 22.00 22.00 22.00 24.52 -1.78 73 2 28 0
29SEP26 150.00 P 0.00 0.00 0.00 26.27 -1.74 72 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 28.29 -1.84 73 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 30.23 -1.94 74 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 32.27 -1.94 74 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 34.29 -1.97 74 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 36.34 -2.04 75 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 38.20 -1.94 74 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 40.56 -2.01 76 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 42.90 -2.13 77 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 45.13 -2.19 78 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 47.31 -2.12 78 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 49.52 -2.29 79 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 51.97 -2.13 80 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 54.14 -2.00 80 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 56.52 -1.49 81 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 58.87 -2.26 82 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 60.76 -2.50 79 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 63.04 -2.69 79 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.38 -2.77 79 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 68.36 -2.16 86 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 70.37 -1.14 83 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 74.84 -1.68 80 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 79.66 -2.77 81 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 85.24 -2.23 91 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.47 -1.61 85 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 94.33 -1.70 85 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 98.62 -2.83 69 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 104.15 -1.85 87 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 108.60 -2.40 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 113.60 -2.85 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 118.60 -2.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 123.60 -2.76 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 128.60 -2.40 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 133.60 -2.40 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 138.60 -2.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.60 -2.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.60 -2.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.60 -2.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.60 -2.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.60 -2.40 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.60 -2.40 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.12 -0.01 65 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.18 -0.01 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.25 -0.02 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.35 -0.02 66 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.46 -0.04 66 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 0.61 -0.04 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.78 -0.07 66 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 1.02 -0.05 66 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 1.24 -0.11 66 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 1.54 -0.07 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 1.86 -0.12 66 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 2.28 -0.19 66 0 45 0
29OCT26 95.00 P 2.50 2.50 2.50 2.69 -0.24 66 1 129 0
29OCT26 97.50 P 0.00 0.00 0.00 3.13 -0.32 65 0 234 0
29OCT26 100.00 P 3.20 3.20 3.20 3.70 -0.27 65 5 207 0
29OCT26 102.50 P 0.00 0.00 0.00 4.33 -0.24 66 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 4.94 -0.42 65 0 60 0
29OCT26 107.50 P 0.00 0.00 0.00 5.63 -0.41 65 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 6.42 -0.76 65 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 7.53 -0.57 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.43 -0.65 66 0 0 0
29OCT26 117.50 P 8.36 8.36 8.36 9.45 -0.68 66 1 16 +1
29OCT26 120.00 P 0.00 0.00 0.00 10.53 -0.75 66 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 11.68 -0.79 66 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 12.91 -0.85 66 0 11 0
29OCT26 127.50 P 0.00 0.00 0.00 14.20 -0.88 66 0 0 0
29OCT26 130.00 P 15.10 15.10 15.10 15.56 -0.92 66 1 16 +1
29OCT26 132.50 P 0.00 0.00 0.00 16.98 -0.96 67 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 18.47 -0.78 67 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 19.41 -1.81 64 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 21.80 -1.14 68 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 23.22 -1.43 67 0 93 0
29OCT26 145.00 P 0.00 0.00 0.00 25.04 - 68 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 26.71 - 68 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 28.49 - 68 0 0 -
29OCT26 152.50 P 0.00 0.00 0.00 30.71 - 70 0 0 -
27NOV26 95.00 P 4.15 4.25 4.15 4.08 -0.23 66 70 70 +70
27NOV26 97.50 P 0.00 0.00 0.00 4.67 -0.14 66 0 0 0
27NOV26 100.00 P 5.25 5.25 5.25 5.38 -0.13 66 36 36 +36
27NOV26 102.50 P 0.00 0.00 0.00 6.13 -0.10 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 6.89 -0.13 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 7.72 -0.16 66 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 8.66 -0.39 66 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 9.48 -0.55 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 10.45 -0.61 65 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 11.53 -0.65 65 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 12.67 -0.69 65 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 13.87 -0.74 65 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 15.14 -0.77 65 0 101 0
27NOV26 127.50 P 0.00 0.00 0.00 16.46 -0.82 65 0 85 0
27NOV26 130.00 P 16.56 16.56 16.56 17.84 -0.85 66 30 30 +15
27NOV26 132.50 P 0.00 0.00 0.00 19.27 -0.90 66 0 15 0
27NOV26 135.00 P 0.00 0.00 0.00 20.76 -0.92 66 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 22.65 -0.27 67 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 24.13 -1.22 67 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 25.90 - 68 0 0 -
27NOV26 145.00 P 0.00 0.00 0.00 27.63 - 68 0 0 -
27NOV26 147.50 P 0.00 0.00 0.00 29.35 - 68 0 0 -
27NOV26 150.00 P 0.00 0.00 0.00 31.01 - 68 0 0 -
27NOV26 152.50 P 0.00 0.00 0.00 32.89 - 68 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 0.56 -0.05 63 0 126 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 -0.06 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 -0.08 64 0 41 0
30DEC26 72.50 P 0.00 0.00 0.00 1.13 -0.12 63 0 0 0
30DEC26 75.00 P 2.00 2.00 2.00 1.37 -0.17 63 3 0 -3
30DEC26 77.50 P 0.00 0.00 0.00 1.74 -0.13 64 0 17 0
30DEC26 80.00 P 3.00 3.00 3.00 2.07 -0.15 64 5 32 -5
30DEC26 82.50 P 0.00 0.00 0.00 2.47 -0.20 64 0 0 0
30DEC26 85.00 P 3.00 3.36 2.80 2.93 -0.19 64 5 400 0
30DEC26 87.50 P 3.71 3.71 3.71 3.38 -0.26 64 8 425 -8
30DEC26 90.00 P 0.00 0.00 0.00 3.96 -0.27 64 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 4.56 -0.24 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 5.16 -0.30 64 0 32 0
30DEC26 97.50 P 5.98 5.98 5.98 5.91 -0.24 64 2 126 -2
30DEC26 100.00 P 5.80 6.80 5.80 6.67 -0.19 64 2 478 0
30DEC26 102.50 P 0.00 0.00 0.00 7.36 -0.24 64 0 321 0
30DEC26 105.00 P 7.78 7.78 7.75 8.28 -0.19 64 10 314 +10
30DEC26 107.50 P 0.00 0.00 0.00 9.30 -0.18 64 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 10.25 +0.05 64 0 531 0
30DEC26 112.50 P 0.00 0.00 0.00 10.99 -0.67 63 0 563 0
30DEC26 115.00 P 0.00 0.00 0.00 12.20 -0.60 64 0 19 0
30DEC26 117.50 P 0.00 0.00 0.00 13.32 -0.69 64 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 14.51 -0.73 64 0 2,010 0
30DEC26 122.50 P 0.00 0.00 0.00 15.72 -0.77 64 0 1,000 0
30DEC26 125.00 P 16.86 16.86 16.86 17.02 -0.84 64 5 5 0
30DEC26 127.50 P 0.00 0.00 0.00 18.37 -0.81 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.77 -0.85 64 0 207 0
30DEC26 132.50 P 20.98 20.98 20.98 21.22 -0.90 64 6 9 -6
30DEC26 135.00 P 0.00 0.00 0.00 22.71 -0.81 64 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 24.00 -1.12 64 0 1 0
30DEC26 140.00 P 24.52 24.52 24.52 25.51 -0.80 64 7 9 +5
30DEC26 142.50 P 0.00 0.00 0.00 27.21 -1.72 64 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 29.34 -1.05 65 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 31.13 -0.76 66 0 5 0
30DEC26 150.00 P 32.00 32.00 32.00 32.90 -1.08 66 1 4 +1
30DEC26 152.50 P 0.00 0.00 0.00 34.73 -0.93 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.54 -0.99 67 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 38.33 -1.01 66 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 40.38 -0.85 67 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 41.98 -1.39 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 43.96 -1.73 66 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 46.05 -1.51 67 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 47.99 -1.90 67 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 49.98 -1.99 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 52.14 -1.24 67 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 54.14 -1.40 67 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 56.49 -1.62 68 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 58.28 -1.07 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 60.94 -1.42 70 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 62.97 -1.62 70 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 64.42 -2.47 67 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 65.63 -3.48 63 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 69.59 -1.75 70 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 69.98 -3.12 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 72.23 -1.91 63 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 76.73 -3.65 63 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 81.25 -3.68 63 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 85.83 -2.05 63 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.50 -3.71 63 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 95.18 -3.68 63 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 99.87 -2.15 63 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 104.65 -2.17 63 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 109.45 -2.19 63 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 114.26 -2.21 63 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 119.09 -2.26 63 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 123.97 -3.59 63 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 128.87 -3.55 63 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 133.78 -3.51 63 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.70 -2.35 63 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 143.66 -3.42 63 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.63 -3.37 63 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.60 -3.32 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.60 -2.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.60 -2.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.60 -2.40 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.47 -0.07 62 0 135 0
30MAR27 67.50 P 0.00 0.00 0.00 1.81 -0.06 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 2.15 -0.13 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 2.51 -0.19 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.97 -0.20 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 3.43 -0.22 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 3.92 -0.29 62 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 4.52 -0.31 62 0 0 0
30MAR27 85.00 P 4.80 4.80 4.80 5.13 -0.32 62 1 61 0
30MAR27 87.50 P 0.00 0.00 0.00 5.74 -0.39 62 0 70 0
30MAR27 90.00 P 0.00 0.00 0.00 6.48 -0.44 62 0 53 0
30MAR27 92.50 P 0.00 0.00 0.00 7.25 -0.47 62 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 8.02 -0.49 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 8.82 -0.59 62 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 9.77 -0.61 62 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 10.73 -0.59 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.68 -0.35 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 12.65 -0.47 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.79 -0.42 62 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 14.94 -0.53 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.06 -0.59 62 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 17.26 -0.64 62 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 18.51 -0.66 62 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 19.78 -0.71 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.11 -0.77 61 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.50 -0.79 62 100 100 +98
30MAR27 130.00 P 0.00 0.00 0.00 23.92 -0.83 62 700 700 +700
30MAR27 132.50 P 0.00 0.00 0.00 25.39 -0.81 62 900 900 +900
30MAR27 135.00 P 0.00 0.00 0.00 26.90 -0.83 62 300 304 +300
30MAR27 137.50 P 0.00 0.00 0.00 28.21 -1.00 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.79 -1.44 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.47 -0.31 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.08 -0.56 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.84 -0.56 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.90 -0.81 63 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 38.68 -1.37 63 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 40.54 -0.65 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.71 -1.47 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.87 -1.16 63 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 45.74 -1.04 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.22 -1.19 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 49.11 -1.19 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 51.01 -1.20 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 52.91 -1.20 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.82 -1.28 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.74 -2.71 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 58.78 -1.39 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 60.82 -1.40 62 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.86 -1.40 62 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 64.91 -1.40 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 66.96 -1.41 62 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 69.01 -1.45 62 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 71.07 -1.56 62 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 73.19 -1.60 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 75.36 -1.60 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 79.69 -1.61 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 84.04 -1.62 62 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 88.40 -1.74 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 92.89 -1.79 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 97.42 -1.80 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 101.97 -1.82 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 106.54 -1.86 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 111.13 -1.96 62 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 115.83 -1.97 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 120.53 -1.99 62 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 125.25 -2.31 62 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 129.98 -2.44 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 134.74 -2.55 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 139.56 -2.14 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 144.39 -2.69 62 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 149.24 -2.76 62 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 154.09 -2.83 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 158.97 -2.24 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 2.59 -0.21 60 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 3.06 -0.23 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.54 -0.24 60 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 4.02 -0.20 60 0 30 0
29JUN27 75.00 P 5.53 5.53 5.53 4.64 -0.34 60 15 17 +8
29JUN27 77.50 P 0.00 0.00 0.00 5.26 -0.20 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.88 -0.39 60 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 6.59 -0.49 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.38 -0.51 60 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 8.17 -0.28 60 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 8.96 -0.31 60 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 9.86 -0.38 60 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 10.83 -0.38 60 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 11.80 -0.38 60 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 12.77 -0.77 60 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 13.78 -0.52 60 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 15.39 -0.53 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 16.10 -0.51 60 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 17.26 -0.55 60 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 18.43 -0.11 60 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 19.20 -0.58 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 20.45 -0.62 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.75 -0.64 58 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 23.09 -0.67 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.46 -0.70 58 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 25.88 -0.73 59 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 27.34 -0.75 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 28.82 -0.79 58 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.35 -1.37 58 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 32.05 -0.96 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.63 -0.91 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.24 -1.68 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 37.75 -0.56 61 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.47 -1.11 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.19 -0.56 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.45 -1.02 60 0 167 0
TOTAL PUT 2,904 35,601 +2,444
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$1151.000
07AUG26 760.00 C 0.00 0.00 0.00 391.06 +34.94 0 0 0 0
07AUG26 765.00 C 0.00 0.00 0.00 386.06 +34.93 0 0 0 0
07AUG26 770.00 C 0.00 0.00 0.00 381.06 +34.93 0 0 0 0
07AUG26 775.00 C 0.00 0.00 0.00 376.06 +34.93 0 0 0 0
07AUG26 780.00 C 0.00 0.00 0.00 371.06 +34.93 0 0 0 0
07AUG26 785.00 C 0.00 0.00 0.00 366.06 +34.93 0 0 0 0
07AUG26 790.00 C 0.00 0.00 0.00 361.06 +34.92 0 0 0 0
07AUG26 795.00 C 0.00 0.00 0.00 356.06 +34.92 0 0 0 0
07AUG26 800.00 C 0.00 0.00 0.00 351.06 +34.91 0 0 0 0
07AUG26 805.00 C 0.00 0.00 0.00 346.06 +34.91 0 0 0 0
07AUG26 810.00 C 0.00 0.00 0.00 341.07 +34.91 190 0 0 0
07AUG26 815.00 C 0.00 0.00 0.00 336.07 +34.91 186 0 0 0
07AUG26 820.00 C 0.00 0.00 0.00 331.07 +34.90 181 0 0 0
07AUG26 825.00 C 0.00 0.00 0.00 326.07 +34.89 177 0 0 0
07AUG26 830.00 C 0.00 0.00 0.00 321.07 +34.88 173 0 0 0
07AUG26 835.00 C 0.00 0.00 0.00 316.07 +34.86 168 0 0 0
07AUG26 840.00 C 0.00 0.00 0.00 311.07 +34.85 164 0 0 0
07AUG26 845.00 C 0.00 0.00 0.00 306.07 +34.83 159 0 0 0
07AUG26 850.00 C 0.00 0.00 0.00 301.07 +34.80 154 0 0 0
07AUG26 855.00 C 0.00 0.00 0.00 296.07 +34.77 149 0 0 0
07AUG26 860.00 C 0.00 0.00 0.00 291.07 +34.74 144 0 0 0
07AUG26 865.00 C 0.00 0.00 0.00 286.07 +34.71 137 0 0 0
07AUG26 870.00 C 0.00 0.00 0.00 281.07 +34.66 126 0 0 0
07AUG26 875.00 C 0.00 0.00 0.00 276.07 +34.61 0 0 0 0
07AUG26 880.00 C 0.00 0.00 0.00 271.07 +34.55 0 0 1 0
07AUG26 885.00 C 0.00 0.00 0.00 266.07 +34.49 0 0 0 0
07AUG26 890.00 C 0.00 0.00 0.00 261.07 +34.41 0 0 5 0
07AUG26 895.00 C 0.00 0.00 0.00 256.07 +34.32 0 0 0 0
07AUG26 900.00 C 0.00 0.00 0.00 251.08 +34.23 140 0 1 0
07AUG26 905.00 C 0.00 0.00 0.00 246.08 +34.12 136 0 6 0
07AUG26 910.00 C 0.00 0.00 0.00 241.08 +33.99 133 0 0 0
07AUG26 915.00 C 0.00 0.00 0.00 236.08 +33.85 129 0 0 0
07AUG26 920.00 C 0.00 0.00 0.00 231.08 +33.68 126 0 2 0
07AUG26 925.00 C 0.00 0.00 0.00 226.09 +33.51 132 0 0 0
07AUG26 930.00 C 0.00 0.00 0.00 221.09 +33.30 129 0 5 0
07AUG26 935.00 C 0.00 0.00 0.00 216.10 +33.08 131 0 2 0
07AUG26 940.00 C 0.00 0.00 0.00 211.11 +32.84 131 0 1 0
07AUG26 945.00 C 0.00 0.00 0.00 206.12 +32.56 131 0 7 0
07AUG26 950.00 C 0.00 0.00 0.00 201.13 +32.26 130 0 3 0
07AUG26 955.00 C 0.00 0.00 0.00 196.15 +31.93 131 0 6 0
07AUG26 960.00 C 0.00 0.00 0.00 191.17 +31.57 131 0 8 0
07AUG26 965.00 C 0.00 0.00 0.00 186.19 +31.17 130 0 0 0
07AUG26 970.00 C 0.00 0.00 0.00 181.23 +30.75 131 0 2 0
07AUG26 975.00 C 0.00 0.00 0.00 176.26 +30.28 130 0 0 0
07AUG26 980.00 C 175.00 181.00 175.00 171.31 +29.79 130 8 118 -8
07AUG26 985.00 C 0.00 0.00 0.00 166.37 +29.25 131 0 35 0
07AUG26 990.00 C 0.00 0.00 0.00 161.44 +28.68 131 0 2 0
07AUG26 995.00 C 0.00 0.00 0.00 156.53 +28.07 131 0 1 0
07AUG26 1,000.00 C 95.13 95.13 88.00 151.63 +27.42 131 4 33 -3
07AUG26 1,005.00 C 0.00 0.00 0.00 146.75 +26.73 131 0 1 0
07AUG26 1,010.00 C 0.00 0.00 0.00 141.89 +29.48 131 0 1 0
07AUG26 1,015.00 C 0.00 0.00 0.00 137.05 +28.58 131 0 0 0
07AUG26 1,020.00 C 0.00 0.00 0.00 132.25 +27.67 131 0 1 0
07AUG26 1,025.00 C 0.00 0.00 0.00 127.48 +26.71 131 0 2 0
07AUG26 1,030.00 C 0.00 0.00 0.00 122.74 +25.72 131 0 2 0
07AUG26 1,035.00 C 0.00 0.00 0.00 118.04 +24.70 131 0 0 0
07AUG26 1,040.00 C 0.00 0.00 0.00 113.39 +23.66 131 0 2 0
07AUG26 1,045.00 C 0.00 0.00 0.00 108.79 +22.59 131 0 0 0
07AUG26 1,050.00 C 0.00 0.00 0.00 104.24 +21.50 131 0 42 0
07AUG26 1,055.00 C 0.00 0.00 0.00 99.75 +20.39 131 0 4 0
07AUG26 1,060.00 C 0.00 0.00 0.00 95.33 +19.27 131 0 0 0
07AUG26 1,065.00 C 0.00 0.00 0.00 90.97 +18.14 131 0 0 0
07AUG26 1,070.00 C 0.00 0.00 0.00 86.69 +17.00 131 0 0 0
07AUG26 1,075.00 C 0.00 0.00 0.00 82.49 +15.86 131 0 2 0
07AUG26 1,080.00 C 40.00 100.00 38.00 78.37 +14.72 131 4 2 +1
07AUG26 1,085.00 C 0.00 0.00 0.00 72.12 +11.36 116 0 2 0
07AUG26 1,090.00 C 0.00 0.00 0.00 68.30 +10.35 118 0 0 0
07AUG26 1,095.00 C 0.00 0.00 0.00 64.59 +9.36 119 0 0 0
07AUG26 1,100.00 C 36.00 100.00 36.00 60.97 +8.38 120 6 158 0
07AUG26 1,105.00 C 0.00 0.00 0.00 57.46 +7.43 121 0 0 0
07AUG26 1,110.00 C 0.00 0.00 0.00 54.06 +6.50 122 0 2 0
07AUG26 1,115.00 C 0.00 0.00 0.00 50.77 +5.59 123 0 3 0
07AUG26 1,120.00 C 80.00 80.00 52.00 47.60 +4.73 124 3 9 0
07AUG26 1,125.00 C 80.00 80.00 80.00 44.54 +3.89 124 3 3 -3
07AUG26 1,130.00 C 0.00 0.00 0.00 41.61 +3.09 125 0 0 0
07AUG26 1,135.00 C 0.00 0.00 0.00 41.19 +4.73 136 0 0 0
07AUG26 1,140.00 C 17.09 42.00 17.09 38.33 +3.84 135 2 5 -1
07AUG26 1,145.00 C 63.88 63.88 63.88 35.60 +3.01 135 1 12 0
07AUG26 1,150.00 C 16.91 62.00 16.91 33.01 +2.24 135 2 42 -1
07AUG26 1,155.00 C 43.00 43.00 28.00 30.53 +1.50 134 13 31 -1
07AUG26 1,160.00 C 38.00 38.00 38.00 28.20 +0.83 134 2 17 +2
07AUG26 1,165.00 C 20.15 46.16 12.88 24.47 -1.31 127 39 17 +12
07AUG26 1,170.00 C 0.00 0.00 0.00 23.90 -0.36 134 0 0 0
07AUG26 1,175.00 C 39.04 49.00 33.00 21.94 -0.87 133 6 3 +2
07AUG26 1,180.00 C 22.15 22.15 16.64 18.93 -2.50 128 40 22 +20
07AUG26 1,185.00 C 38.00 38.00 23.00 17.80 -2.31 130 4 16 0
07AUG26 1,190.00 C 45.00 45.00 24.00 16.48 -2.39 132 4 4 +1
07AUG26 1,195.00 C 0.00 0.00 0.00 15.26 -2.42 133 0 1 0
07AUG26 1,200.00 C 8.00 50.00 8.00 13.87 -2.68 133 15 33 +1
07AUG26 1,205.00 C 0.00 0.00 0.00 12.57 -2.92 132 0 2 0
07AUG26 1,210.00 C 0.00 0.00 0.00 11.38 -3.10 132 0 19 0
07AUG26 1,215.00 C 0.00 0.00 0.00 10.27 -3.34 132 0 17 0
07AUG26 1,220.00 C 20.90 20.90 11.00 9.26 -3.72 132 6 21 +4
07AUG26 1,225.00 C 0.00 0.00 0.00 8.32 -4.00 132 0 15 0
07AUG26 1,230.00 C 14.96 14.96 14.96 7.47 -4.17 132 6 210 0
07AUG26 1,235.00 C 0.00 0.00 0.00 6.69 -4.15 132 0 0 0
07AUG26 1,240.00 C 0.00 0.00 0.00 5.98 -3.81 132 0 0 0
07AUG26 1,245.00 C 20.00 20.00 20.00 5.33 -3.77 132 4 4 +4
07AUG26 1,250.00 C 0.00 0.00 0.00 4.75 -3.70 132 0 1 0
07AUG26 1,255.00 C 15.86 27.50 15.86 4.21 -3.63 132 2 1 +1
07AUG26 1,260.00 C 3.00 17.50 3.00 3.74 -3.53 132 19 33 +4
07AUG26 1,265.00 C 12.14 12.15 12.14 3.30 -3.43 132 16 16 +16
07AUG26 1,270.00 C 11.28 12.30 11.28 2.92 -3.31 132 17 16 +16
07AUG26 1,275.00 C 2.50 22.30 2.50 2.57 -3.20 132 92 63 +57
14AUG26 760.00 C 0.00 0.00 0.00 391.81 +34.29 112 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 386.86 +34.23 112 0 0 0
14AUG26 770.00 C 0.00 0.00 0.00 381.91 +34.16 112 0 0 0
14AUG26 775.00 C 0.00 0.00 0.00 376.96 +34.08 112 0 0 0
14AUG26 780.00 C 0.00 0.00 0.00 372.03 +34.01 112 0 0 0
14AUG26 785.00 C 0.00 0.00 0.00 367.09 +33.92 112 0 0 0
14AUG26 790.00 C 0.00 0.00 0.00 362.17 +33.83 112 0 0 0
14AUG26 795.00 C 0.00 0.00 0.00 357.25 +33.74 112 0 0 0
14AUG26 800.00 C 0.00 0.00 0.00 351.75 +33.04 96 0 0 0
14AUG26 805.00 C 0.00 0.00 0.00 347.44 +33.53 112 0 0 0
14AUG26 810.00 C 0.00 0.00 0.00 342.54 +33.40 112 0 0 0
14AUG26 815.00 C 0.00 0.00 0.00 337.66 +33.29 112 0 0 0
14AUG26 820.00 C 0.00 0.00 0.00 332.78 +33.15 112 0 0 0
14AUG26 825.00 C 0.00 0.00 0.00 327.92 +33.02 112 0 0 0
14AUG26 830.00 C 0.00 0.00 0.00 323.07 +32.87 112 0 0 0
14AUG26 835.00 C 0.00 0.00 0.00 318.23 +32.72 112 0 0 0
14AUG26 840.00 C 0.00 0.00 0.00 313.40 +32.56 112 0 0 0
14AUG26 845.00 C 0.00 0.00 0.00 308.59 +32.39 112 0 0 0
14AUG26 850.00 C 0.00 0.00 0.00 303.79 +32.22 112 0 0 0
14AUG26 855.00 C 0.00 0.00 0.00 299.01 +32.04 112 0 0 0
14AUG26 860.00 C 0.00 0.00 0.00 294.25 +31.85 112 0 0 0
14AUG26 865.00 C 0.00 0.00 0.00 289.50 +31.65 112 0 0 0
14AUG26 870.00 C 0.00 0.00 0.00 284.77 +31.44 112 0 0 0
14AUG26 875.00 C 0.00 0.00 0.00 280.06 +31.23 112 0 0 0
14AUG26 880.00 C 0.00 0.00 0.00 275.37 +31.00 112 0 0 0
14AUG26 885.00 C 0.00 0.00 0.00 270.70 +30.77 112 0 0 0
14AUG26 890.00 C 0.00 0.00 0.00 266.05 +30.53 112 0 0 0
14AUG26 895.00 C 0.00 0.00 0.00 261.43 +37.22 112 0 0 0
14AUG26 900.00 C 0.00 0.00 0.00 252.26 +29.76 77 0 0 0
14AUG26 905.00 C 0.00 0.00 0.00 252.25 +29.76 112 0 0 0
14AUG26 910.00 C 0.00 0.00 0.00 247.70 +33.71 112 0 1 0
14AUG26 915.00 C 0.00 0.00 0.00 243.18 +29.20 112 0 0 0
14AUG26 920.00 C 0.00 0.00 0.00 238.69 +28.92 112 0 1 0
14AUG26 925.00 C 0.00 0.00 0.00 234.23 +28.62 112 0 0 0
14AUG26 930.00 C 0.00 0.00 0.00 229.79 +28.31 112 0 0 0
14AUG26 935.00 C 0.00 0.00 0.00 225.39 +28.00 112 0 0 0
14AUG26 940.00 C 0.00 0.00 0.00 214.39 +21.05 84 0 0 0
14AUG26 945.00 C 0.00 0.00 0.00 210.18 +20.85 86 0 1 0
14AUG26 950.00 C 0.00 0.00 0.00 206.01 +20.65 89 0 1 0
14AUG26 955.00 C 0.00 0.00 0.00 203.90 +22.47 98 0 0 0
14AUG26 960.00 C 0.00 0.00 0.00 203.89 +26.35 112 0 0 0
14AUG26 965.00 C 0.00 0.00 0.00 199.69 +25.99 112 0 0 0
14AUG26 970.00 C 0.00 0.00 0.00 195.54 +25.63 112 0 0 0
14AUG26 975.00 C 0.00 0.00 0.00 191.42 +25.27 112 0 0 0
14AUG26 980.00 C 0.00 0.00 0.00 187.35 +24.90 112 0 7 0
14AUG26 985.00 C 0.00 0.00 0.00 183.32 +24.53 112 0 6 0
14AUG26 990.00 C 0.00 0.00 0.00 179.33 +24.16 112 0 2 0
14AUG26 995.00 C 0.00 0.00 0.00 175.38 +23.77 112 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 171.47 +23.38 112 0 10 0
14AUG26 1,005.00 C 0.00 0.00 0.00 167.61 +22.99 112 0 1 0
14AUG26 1,010.00 C 0.00 0.00 0.00 163.80 +22.60 112 0 14 0
14AUG26 1,015.00 C 0.00 0.00 0.00 160.03 +22.21 112 0 15 0
14AUG26 1,020.00 C 0.00 0.00 0.00 156.31 +21.81 112 0 2 0
14AUG26 1,025.00 C 0.00 0.00 0.00 152.64 +21.41 112 0 15 0
14AUG26 1,030.00 C 0.00 0.00 0.00 149.01 +21.01 112 0 1 0
14AUG26 1,035.00 C 0.00 0.00 0.00 145.43 +20.60 112 0 15 0
14AUG26 1,040.00 C 0.00 0.00 0.00 141.91 +20.20 112 0 0 0
14AUG26 1,045.00 C 0.00 0.00 0.00 138.43 +19.80 112 0 0 0
14AUG26 1,050.00 C 108.00 108.00 108.00 135.00 +19.39 112 1 15 +1
14AUG26 1,055.00 C 0.00 0.00 0.00 131.63 +18.99 112 0 0 0
14AUG26 1,060.00 C 0.00 0.00 0.00 128.30 +21.87 112 0 8 0
14AUG26 1,065.00 C 0.00 0.00 0.00 125.03 +21.38 112 0 1 0
14AUG26 1,070.00 C 0.00 0.00 0.00 121.81 +20.89 112 0 15 0
14AUG26 1,075.00 C 0.00 0.00 0.00 118.64 +20.40 112 0 48 0
14AUG26 1,080.00 C 135.00 165.00 135.00 115.52 +19.92 112 60 56 -4
14AUG26 1,085.00 C 0.00 0.00 0.00 112.46 +19.44 112 0 1 0
14AUG26 1,090.00 C 0.00 0.00 0.00 109.45 +18.96 112 0 0 0
14AUG26 1,095.00 C 0.00 0.00 0.00 106.49 +18.49 112 0 30 0
14AUG26 1,100.00 C 0.00 0.00 0.00 103.59 +18.03 112 0 1 0
14AUG26 1,105.00 C 0.00 0.00 0.00 100.73 +17.55 112 0 0 0
14AUG26 1,110.00 C 0.00 0.00 0.00 97.94 +17.10 112 0 1 0
14AUG26 1,115.00 C 0.00 0.00 0.00 92.34 +13.79 108 0 15 0
14AUG26 1,120.00 C 102.00 102.00 87.00 91.33 +15.02 111 2 1 0
14AUG26 1,125.00 C 115.47 115.47 115.47 88.55 +14.44 110 1 5 -1
14AUG26 1,130.00 C 96.00 96.00 96.00 86.27 +14.31 111 1 6 -1
14AUG26 1,135.00 C 0.00 0.00 0.00 84.08 +14.22 111 0 1 0
14AUG26 1,140.00 C 0.00 0.00 0.00 81.61 +13.80 111 0 15 0
14AUG26 1,145.00 C 0.00 0.00 0.00 79.46 +13.66 112 0 0 0
14AUG26 1,150.00 C 0.00 0.00 0.00 77.72 +13.88 113 0 1 0
14AUG26 1,155.00 C 0.00 0.00 0.00 74.97 +13.05 112 0 0 0
14AUG26 1,160.00 C 0.00 0.00 0.00 73.52 +13.47 113 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 70.79 +12.57 113 0 15 0
14AUG26 1,170.00 C 75.00 75.00 75.00 69.77 +13.34 114 1 19 +1
14AUG26 1,175.00 C 0.00 0.00 0.00 66.83 +12.14 113 0 0 0
14AUG26 1,180.00 C 0.00 0.00 0.00 65.05 +11.86 114 0 1 0
14AUG26 1,185.00 C 0.00 0.00 0.00 63.23 +11.90 114 0 0 0
14AUG26 1,190.00 C 0.00 0.00 0.00 61.74 +12.02 115 0 0 0
14AUG26 1,195.00 C 0.00 0.00 0.00 59.74 +11.60 114 0 0 0
14AUG26 1,200.00 C 75.00 93.18 56.50 57.86 +9.73 114 20 24 +2
14AUG26 1,205.00 C 0.00 0.00 0.00 56.29 +9.75 115 0 0 0
14AUG26 1,210.00 C 0.00 0.00 0.00 54.45 +8.79 115 0 0 0
14AUG26 1,215.00 C 0.00 0.00 0.00 52.66 +8.30 115 0 0 0
14AUG26 1,220.00 C 0.00 0.00 0.00 50.92 +8.64 115 0 2 0
14AUG26 1,225.00 C 0.00 0.00 0.00 49.22 +7.28 115 0 0 0
14AUG26 1,230.00 C 95.14 95.14 95.14 47.57 +6.99 115 1 1 +1
14AUG26 1,235.00 C 0.00 0.00 0.00 45.96 +6.73 114 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 44.40 +6.48 114 0 15 0
14AUG26 1,245.00 C 0.00 0.00 0.00 42.87 +6.23 114 0 0 0
14AUG26 1,250.00 C 50.00 50.00 50.00 41.40 +6.00 114 1 4 +1
14AUG26 1,255.00 C 0.00 0.00 0.00 39.96 +5.76 114 0 15 0
14AUG26 1,260.00 C 23.42 63.29 23.42 38.56 +5.53 114 43 218 +3
14AUG26 1,265.00 C 0.00 0.00 0.00 37.21 +5.31 114 0 0 0
14AUG26 1,270.00 C 0.00 0.00 0.00 35.89 +5.09 114 0 0 0
14AUG26 1,275.00 C 20.80 70.00 20.80 34.61 +4.88 114 8 8 +6
28AUG26 710.00 C 0.00 0.00 0.00 445.50 +32.81 108 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 436.00 +32.57 108 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 426.56 +32.33 108 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 417.17 +32.05 108 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 407.85 +31.77 108 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 398.59 +31.47 108 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 389.41 +41.66 108 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 380.30 +41.31 108 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 371.26 +40.70 108 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 352.33 +30.10 0 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 342.85 +28.85 60 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 334.83 +28.96 75 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 325.92 +28.07 78 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 317.60 +27.67 82 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 309.38 +27.25 85 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 301.26 +26.82 88 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 293.24 +26.37 90 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 285.34 +25.93 92 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 277.54 +25.46 93 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 269.86 +24.99 94 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 262.30 +24.51 95 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 254.85 +23.91 96 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 247.53 +16.60 97 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 240.34 +16.31 98 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 233.27 +16.01 99 0 13 0
28AUG26 960.00 C 249.73 249.73 249.73 226.32 +15.70 99 4 1,908 -4
28AUG26 970.00 C 0.00 0.00 0.00 219.51 +15.38 100 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 212.83 +15.06 100 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 206.28 +14.73 101 0 6 0
28AUG26 1,000.00 C 180.00 255.00 180.00 199.86 +14.40 101 10 32 -1
28AUG26 1,010.00 C 0.00 0.00 0.00 199.56 +20.04 108 0 3 0
28AUG26 1,020.00 C 209.67 209.67 209.67 187.43 +13.72 102 1 3 0
28AUG26 1,030.00 C 0.00 0.00 0.00 187.03 +18.99 108 0 0 0
28AUG26 1,040.00 C 0.00 0.00 0.00 180.96 +18.46 108 0 0 0
28AUG26 1,050.00 C 0.00 0.00 0.00 175.04 +17.94 108 0 2 0
28AUG26 1,060.00 C 0.00 0.00 0.00 169.26 +21.97 108 0 0 0
28AUG26 1,070.00 C 166.00 166.00 166.00 163.61 +21.30 108 1 0 -1
28AUG26 1,080.00 C 125.00 207.00 125.00 158.11 +20.64 108 3 26 -1
28AUG26 1,090.00 C 0.00 0.00 0.00 152.74 +19.99 108 0 17 0
28AUG26 1,100.00 C 0.00 0.00 0.00 147.15 +18.99 108 0 34 0
28AUG26 1,110.00 C 0.00 0.00 0.00 141.04 +17.35 107 0 0 0
28AUG26 1,120.00 C 108.67 108.67 108.67 135.30 +15.95 106 15 31 +15
28AUG26 1,130.00 C 145.00 145.00 145.00 130.83 +15.70 106 1 1 0
28AUG26 1,140.00 C 0.00 0.00 0.00 124.71 +13.68 105 0 0 0
28AUG26 1,150.00 C 84.97 132.00 77.00 120.55 +13.50 106 84 89 -54
28AUG26 1,160.00 C 0.00 0.00 0.00 116.52 +13.33 106 0 15 0
28AUG26 1,170.00 C 0.00 0.00 0.00 113.52 +14.08 107 0 15 0
28AUG26 1,180.00 C 0.00 0.00 0.00 108.83 +13.02 107 0 8 0
28AUG26 1,190.00 C 0.00 0.00 0.00 107.65 +15.37 109 0 16 0
28AUG26 1,200.00 C 148.00 148.00 103.00 104.13 +15.26 110 4 83 0
28AUG26 1,210.00 C 140.00 140.00 140.00 100.73 +15.17 110 1 18 -1
28AUG26 1,220.00 C 0.00 0.00 0.00 97.47 +14.98 110 0 17 0
28AUG26 1,230.00 C 0.00 0.00 0.00 94.06 +14.19 110 0 34 0
28AUG26 1,240.00 C 130.90 130.90 130.90 90.48 +14.23 110 2 23 +2
28AUG26 1,250.00 C 73.00 73.00 73.00 87.02 +12.06 110 1 18 -1
28AUG26 1,260.00 C 0.00 0.00 0.00 83.67 +11.03 110 0 0 0
28AUG26 1,270.00 C 106.34 106.34 106.34 80.43 +10.28 110 1 5 0
28AUG26 1,280.00 C 100.14 100.14 83.27 77.29 +8.05 110 16 8 +8
28AUG26 1,290.00 C 94.83 94.83 94.83 74.26 +7.71 110 4 4 +4
28AUG26 1,300.00 C 100.00 100.00 100.00 71.33 +9.33 110 1 302 0
28AUG26 1,310.00 C 47.00 105.00 47.00 68.51 +10.65 110 49 353 +36
29SEP26 710.00 C 0.00 0.00 0.00 445.56 +30.73 61 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 437.23 +30.51 67 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 428.98 +30.29 71 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 420.81 +30.06 74 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 412.72 +29.81 76 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 404.72 +29.57 78 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 396.81 +29.32 79 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 388.99 +29.06 81 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 381.26 +28.80 82 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 373.62 +28.53 83 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 366.07 +28.25 84 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 358.62 +27.96 85 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 351.27 +27.68 86 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 344.01 +27.39 86 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 336.85 +27.09 87 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 329.79 +26.79 87 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 322.83 +26.48 88 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 315.97 +26.18 88 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 309.21 +25.86 89 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 302.55 +25.55 89 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 296.00 +25.23 90 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 289.54 +24.91 90 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 283.19 +24.59 90 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 276.94 +24.26 91 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 270.79 +23.93 91 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 264.75 +23.61 91 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 258.80 +23.27 91 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 252.96 +22.94 92 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 247.22 +22.61 92 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 241.58 +22.28 92 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 236.04 +21.94 92 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 230.60 +21.61 92 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 225.26 +21.28 93 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 220.02 +20.94 93 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 214.88 +20.61 93 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 209.84 +20.29 93 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 204.89 +19.96 93 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 200.04 +19.63 93 0 0 0
29SEP26 1,090.00 C 165.34 165.34 165.34 195.28 +19.30 93 15 15 +15
29SEP26 1,100.00 C 161.56 161.56 161.56 190.62 +18.98 94 15 15 +15
29SEP26 1,110.00 C 157.30 157.30 157.30 186.05 +18.65 94 15 15 +15
29SEP26 1,120.00 C 0.00 0.00 0.00 183.31 +20.07 95 0 1 0
29SEP26 1,130.00 C 0.00 0.00 0.00 179.12 +19.94 95 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 173.98 +18.78 95 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 170.04 +18.73 95 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 166.19 +18.69 95 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 162.99 +19.21 96 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 158.15 +18.01 95 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 154.80 +18.22 96 0 0 0
29SEP26 1,200.00 C 182.00 182.00 148.00 151.00 +17.89 96 11 18 +1
29SEP26 1,210.00 C 0.00 0.00 0.00 147.94 +18.23 96 0 15 0
29SEP26 1,220.00 C 0.00 0.00 0.00 145.01 +18.62 97 0 0 0
29SEP26 1,230.00 C 0.00 0.00 0.00 141.57 +18.43 97 0 0 0
29SEP26 1,240.00 C 0.00 0.00 0.00 137.82 +17.85 97 0 0 0
29SEP26 1,250.00 C 0.00 0.00 0.00 137.07 +20.19 98 0 3 0
29SEP26 1,260.00 C 0.00 0.00 0.00 132.94 +19.08 98 0 1 0
29SEP26 1,270.00 C 0.00 0.00 0.00 130.10 +18.33 98 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 127.33 +18.84 98 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 125.81 +19.70 99 0 0 0
29SEP26 1,300.00 C 141.00 141.00 129.00 122.50 +16.55 99 3 4 +1
29SEP26 1,310.00 C 119.77 119.77 119.77 119.49 +16.37 99 1 12 +1
29OCT26 710.00 C 0.00 0.00 0.00 456.64 +28.35 73 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 448.79 +31.47 74 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 440.93 +28.39 75 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 433.07 +28.26 76 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 425.70 +28.51 77 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 418.40 +28.72 78 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 411.11 +28.83 79 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 403.81 +28.82 80 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 396.52 +30.20 81 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 389.22 +29.46 81 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 381.98 +28.97 81 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 375.33 +28.98 82 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 368.68 +28.99 83 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 362.03 +28.99 83 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 355.38 +29.00 83 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 348.73 +28.90 83 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 342.08 +28.19 84 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 335.43 +27.49 84 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 329.25 +27.25 84 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 323.31 +27.26 85 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 317.37 +27.26 85 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 311.44 +27.28 85 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 305.50 +27.28 85 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 299.57 +27.04 86 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 293.63 +26.29 86 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 287.69 +25.54 86 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 282.17 +25.21 86 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 276.98 +25.21 86 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 271.80 +25.22 87 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 266.62 +25.23 87 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 261.43 +25.24 87 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 256.25 +25.25 87 0 11 0
29OCT26 1,030.00 C 0.00 0.00 0.00 251.07 +24.63 87 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 245.89 +23.87 87 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 240.70 +23.11 87 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 236.05 +22.88 87 0 15 0
29OCT26 1,070.00 C 182.00 187.00 182.00 231.63 +22.88 87 2 1 +1
29OCT26 1,080.00 C 0.00 0.00 0.00 227.22 +22.90 88 0 1 0
29OCT26 1,090.00 C 0.00 0.00 0.00 222.80 +22.90 88 0 10 0
29OCT26 1,100.00 C 190.00 266.00 190.00 218.39 +22.91 88 5 33 +1
29OCT26 1,110.00 C 190.00 190.00 190.00 213.97 +22.92 88 1 1 +1
29OCT26 1,120.00 C 0.00 0.00 0.00 209.56 +22.54 88 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 205.78 +22.43 88 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 201.32 +20.30 88 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 197.56 +21.55 89 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 193.95 +21.62 89 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 190.48 +21.82 89 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 187.14 +22.15 89 0 17 0
29OCT26 1,190.00 C 0.00 0.00 0.00 183.93 +22.61 89 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 180.85 +20.00 90 0 32 0
29OCT26 1,210.00 C 0.00 0.00 0.00 177.31 +20.47 90 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 170.67 +13.84 89 0 0 0
29OCT26 1,230.00 C 0.00 0.00 0.00 169.34 +15.45 90 0 46 0
29OCT26 1,240.00 C 0.00 0.00 0.00 165.49 +12.23 90 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 161.24 +10.80 89 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 157.84 +11.38 89 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 157.60 +15.04 91 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 152.72 +11.85 90 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 150.94 +13.09 90 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 148.88 +14.18 91 0 0 0
29OCT26 1,310.00 C 135.87 174.00 135.87 147.05 +15.50 91 7 7 +7
27NOV26 710.00 C 0.00 0.00 0.00 484.32 +44.47 89 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 476.91 +38.43 89 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 469.50 +31.03 89 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 462.09 +43.96 89 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 454.68 +43.59 89 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 447.27 +42.72 89 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 439.86 +41.84 89 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 433.10 +41.62 89 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 426.37 +41.43 89 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 419.63 +41.22 89 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 412.90 +41.03 89 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 406.16 +40.83 89 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 399.42 +40.35 89 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 392.69 +39.44 89 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 385.95 +38.52 89 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 379.85 +38.24 89 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 373.85 +38.06 89 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 367.85 +37.88 89 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 361.85 +37.70 89 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 355.86 +37.53 89 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 349.86 +37.35 89 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 333.54 +26.32 84 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 327.73 +25.58 84 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 321.91 +24.83 84 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 316.76 +24.74 85 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 311.70 +24.75 85 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 306.64 +24.75 85 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 301.57 +24.75 85 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 296.51 +24.76 85 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 291.45 +24.76 85 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 286.39 +24.68 85 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 281.32 +23.91 86 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 276.26 +23.15 86 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 271.20 +22.39 86 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 266.88 +22.37 86 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 262.58 +22.37 86 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 258.29 +22.38 86 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 253.99 +22.39 86 0 37 0
27NOV26 1,090.00 C 0.00 0.00 0.00 249.69 +22.39 86 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 245.39 +22.39 86 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 241.09 +22.39 86 0 16 0
27NOV26 1,120.00 C 0.00 0.00 0.00 236.79 +22.00 86 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 232.50 +21.27 86 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 228.76 +21.08 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 225.03 +20.91 87 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 221.39 +20.83 87 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 217.85 +20.84 87 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 214.39 +20.94 87 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 211.04 +21.15 87 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 207.75 +21.41 88 0 15 0
27NOV26 1,210.00 C 0.00 0.00 0.00 204.56 +21.78 88 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 201.51 +22.29 88 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 199.00 +19.79 88 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 192.46 +19.78 87 0 15 0
27NOV26 1,250.00 C 0.00 0.00 0.00 191.85 +19.18 89 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 189.29 +22.33 89 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 187.25 +22.97 90 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 178.36 +16.61 87 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 175.93 +17.55 87 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 172.64 +15.69 87 0 1 0
27NOV26 1,310.00 C 139.23 139.23 139.23 170.32 +13.38 88 1 1 0
30DEC26 710.00 C 0.00 0.00 0.00 484.32 +30.56 78 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 476.91 +29.79 78 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 469.50 +28.81 78 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 468.67 +34.41 82 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 468.66 +40.83 87 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 448.76 +27.36 79 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 448.75 +33.77 83 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 448.74 +40.19 87 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 442.10 +39.98 87 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 435.46 +39.59 87 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 415.96 +25.80 80 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 409.51 +25.06 80 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 403.37 +24.62 80 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 398.17 +25.13 81 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 398.16 +30.83 84 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 398.15 +36.52 87 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 392.26 +36.34 87 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 374.77 +24.56 81 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 369.05 +24.54 81 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 363.33 +23.91 81 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 362.78 +28.31 84 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 362.77 +33.25 87 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 346.76 +22.19 82 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 341.79 +22.17 82 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 336.83 +22.16 82 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 331.86 +22.15 82 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 326.90 +22.14 82 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 321.93 +22.12 83 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 316.97 +22.11 83 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 312.00 +21.86 83 0 4 0
30DEC26 1,010.00 C 0.00 0.00 0.00 307.04 +21.09 83 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 302.07 +20.31 83 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 297.13 +19.56 83 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 292.93 +19.55 83 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 288.73 +19.54 83 0 10 0
30DEC26 1,060.00 C 0.00 0.00 0.00 284.52 +19.52 83 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 280.32 +19.51 83 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 276.12 +19.50 83 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 271.92 +19.49 84 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 268.13 +19.89 84 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 263.51 +19.46 84 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 259.84 +19.59 84 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 255.11 +18.31 84 0 2 0
30DEC26 1,140.00 C 0.00 0.00 0.00 251.30 +17.95 84 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 247.78 +17.88 84 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 245.83 +19.38 85 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 239.79 +16.80 84 0 100 0
30DEC26 1,180.00 C 0.00 0.00 0.00 236.33 +16.79 84 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 232.87 +16.78 84 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 232.22 +19.58 85 0 17 0
30DEC26 1,210.00 C 0.00 0.00 0.00 227.18 +17.61 85 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 223.67 +17.11 85 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 221.90 +19.61 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 218.92 +19.81 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 215.76 +19.06 86 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 213.38 +19.63 86 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 210.16 +18.77 86 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 208.55 +19.74 87 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 204.58 +18.55 87 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 202.99 +19.19 87 0 0 0
30DEC26 1,310.00 C 166.38 220.00 166.38 199.20 +16.15 87 2 5 +1
30MAR27 710.00 C 0.00 0.00 0.00 529.64 +50.10 83 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 523.24 +49.84 83 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 516.83 +48.61 83 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 510.43 +49.54 83 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 504.02 +47.96 83 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 497.61 +48.71 83 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 491.24 +48.22 83 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 485.58 +48.95 83 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 479.93 +47.25 83 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 474.27 +47.25 83 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 468.62 +48.60 83 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 462.96 +47.00 83 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 457.30 +46.75 83 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 451.65 +46.44 83 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 445.99 +46.03 83 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 440.33 +45.56 83 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 421.64 +34.05 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 416.17 +33.48 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 411.44 +33.53 78 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 406.70 +33.57 78 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 401.97 +33.62 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 397.24 +33.67 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 392.51 +33.72 79 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 387.78 +33.62 79 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 383.04 +33.34 79 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 378.31 +33.01 79 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 373.58 +30.67 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 368.85 +32.12 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 364.12 +31.56 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 359.39 +30.94 79 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 354.97 +29.36 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 351.00 +28.70 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 347.02 +30.46 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 343.04 +31.35 79 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 339.06 +31.13 79 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 335.08 +28.04 79 0 2 0
30MAR27 1,070.00 C 0.00 0.00 0.00 331.10 +29.49 80 0 2 0
30MAR27 1,080.00 C 0.00 0.00 0.00 327.13 +28.35 80 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 323.15 +28.63 80 0 1 0
30MAR27 1,100.00 C 0.00 0.00 0.00 319.17 +28.10 80 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 315.19 +27.44 80 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 311.21 +23.47 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 308.57 +27.50 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 308.56 +29.05 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 308.55 +32.22 83 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 298.12 +23.28 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 294.86 +25.67 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 291.64 +26.16 81 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 288.48 +23.01 81 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 286.76 +26.58 81 0 215 0
30MAR27 1,210.00 C 0.00 0.00 0.00 283.81 +23.93 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 276.50 +21.91 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 273.25 +22.09 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 269.99 +22.22 80 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 266.74 +23.84 80 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 263.48 +21.68 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 263.47 +24.17 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 258.93 +21.65 81 0 267 0
30MAR27 1,290.00 C 0.00 0.00 0.00 253.72 +16.45 80 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 250.46 +15.16 81 0 0 0
30MAR27 1,310.00 C 300.00 300.00 264.99 248.83 +18.30 81 4 3 +3
29JUN27 710.00 C 0.00 0.00 0.00 553.32 +50.97 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 547.08 +47.01 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 540.84 +46.63 79 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 519.02 +30.65 72 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 518.63 +35.01 75 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 518.62 +35.01 77 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 518.61 +35.01 79 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 507.64 +35.10 77 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 507.63 +35.10 79 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 496.66 +40.86 77 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 496.65 +46.03 78 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 491.16 +45.64 78 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 485.68 +45.20 79 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 480.19 +44.67 79 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 469.82 +39.20 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 469.81 +44.02 78 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 465.10 +44.06 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 460.39 +43.98 79 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 455.67 +43.94 78 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 450.96 +43.72 79 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 446.24 +43.48 78 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 436.83 +38.49 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 436.82 +42.83 79 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 432.10 +42.45 78 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 427.39 +43.11 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 422.67 +41.40 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 417.96 +40.73 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 413.25 +40.04 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 408.54 +40.47 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 404.60 +40.43 79 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 400.65 +39.16 79 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 396.70 +38.99 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 392.76 +38.78 79 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 384.88 +34.58 77 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 384.87 +39.44 79 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 380.92 +38.90 79 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 365.66 +26.04 76 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 361.84 +25.67 76 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 358.01 +25.23 76 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 354.18 +24.75 76 0 1 0
29JUN27 1,110.00 C 0.00 0.00 0.00 350.35 +24.20 76 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 346.53 +23.63 76 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 342.70 +24.18 76 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 338.87 +22.30 76 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 335.91 +22.44 76 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 332.22 +21.80 76 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 328.82 +22.57 76 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 325.77 +21.32 76 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 322.59 +21.06 76 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 321.08 +23.42 76 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 316.64 +20.81 76 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 315.10 +22.06 77 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 312.17 +24.36 77 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 309.58 +24.46 77 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 309.57 +27.10 78 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 300.76 +18.48 76 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 297.65 +20.37 76 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 294.53 +17.39 76 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 294.52 +22.28 77 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 288.29 +16.16 76 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 288.28 +20.95 77 0 0 0
TOTAL CALL 737 8,365 +197
07AUG26 760.00 P 0.00 0.00 0.00 0.01 0.00 235 0 62 0
07AUG26 765.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
07AUG26 770.00 P 0.00 0.00 0.00 0.01 0.00 228 0 10 0
07AUG26 775.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
07AUG26 780.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
07AUG26 785.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
07AUG26 790.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
07AUG26 795.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
07AUG26 800.00 P 0.00 0.00 0.00 0.01 0.00 207 0 31 0
07AUG26 805.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
07AUG26 810.00 P 0.00 0.00 0.00 0.01 -0.01 201 0 1 0
07AUG26 815.00 P 0.00 0.00 0.00 0.01 -0.02 197 0 0 0
07AUG26 820.00 P 0.00 0.00 0.00 0.01 -0.03 194 0 2 0
07AUG26 825.00 P 0.00 0.00 0.00 0.01 -0.04 191 0 0 0
07AUG26 830.00 P 0.00 0.00 0.00 0.01 -0.05 187 0 0 0
07AUG26 835.00 P 0.00 0.00 0.00 0.01 -0.06 184 0 11 0
07AUG26 840.00 P 0.00 0.00 0.00 0.01 -0.08 181 0 4 0
07AUG26 845.00 P 0.00 0.00 0.00 0.01 -0.10 178 0 0 0
07AUG26 850.00 P 0.00 0.00 0.00 0.01 -0.11 174 0 5 0
07AUG26 855.00 P 0.00 0.00 0.00 0.01 -0.14 171 0 24 0
07AUG26 860.00 P 0.00 0.00 0.00 0.01 -0.17 168 0 24 0
07AUG26 865.00 P 0.00 0.00 0.00 0.01 -0.21 165 0 34 0
07AUG26 870.00 P 0.00 0.00 0.00 0.01 -0.24 162 0 17 0
07AUG26 875.00 P 0.00 0.00 0.00 0.01 -0.30 159 0 15 0
07AUG26 880.00 P 0.00 0.00 0.00 0.01 -0.36 156 0 30 0
07AUG26 885.00 P 0.00 0.00 0.00 0.01 -0.42 153 0 2 0
07AUG26 890.00 P 0.00 0.00 0.00 0.01 -0.49 149 0 3 0
07AUG26 895.00 P 0.00 0.00 0.00 0.01 -0.59 146 0 15 0
07AUG26 900.00 P 0.00 0.00 0.00 0.01 -0.71 143 0 90 0
07AUG26 905.00 P 0.00 0.00 0.00 0.01 -0.79 140 0 17 0
07AUG26 910.00 P 0.00 0.00 0.00 0.01 -0.91 137 0 3 0
07AUG26 915.00 P 0.00 0.00 0.00 0.01 -1.07 134 0 16 0
07AUG26 920.00 P 1.80 1.80 1.77 0.01 -1.23 132 4 20 0
07AUG26 925.00 P 0.00 0.00 0.00 0.01 -1.39 129 0 16 0
07AUG26 930.00 P 0.00 0.00 0.00 0.01 -1.61 126 0 15 0
07AUG26 935.00 P 0.00 0.00 0.00 0.02 -1.85 129 0 1 0
07AUG26 940.00 P 0.00 0.00 0.00 0.03 -2.08 131 0 17 0
07AUG26 945.00 P 0.00 0.00 0.00 0.04 -2.32 131 0 15 0
07AUG26 950.00 P 0.00 0.00 0.00 0.05 -2.66 131 0 19 0
07AUG26 955.00 P 0.00 0.00 0.00 0.07 -3.00 131 0 10 0
07AUG26 960.00 P 0.00 0.00 0.00 0.09 -3.35 131 0 6 0
07AUG26 965.00 P 0.00 0.00 0.00 0.11 -3.70 130 0 1 0
07AUG26 970.00 P 0.00 0.00 0.00 0.14 -4.17 130 0 10 0
07AUG26 975.00 P 0.00 0.00 0.00 0.18 -4.66 131 0 0 0
07AUG26 980.00 P 8.00 8.00 3.00 0.23 -5.14 131 6 89 -4
07AUG26 985.00 P 2.43 2.43 2.43 0.29 -5.61 131 1 3 +1
07AUG26 990.00 P 10.00 10.00 10.00 0.35 -6.25 131 10 16 -7
07AUG26 995.00 P 1.09 1.09 1.09 0.45 -7.10 131 1 3 -1
07AUG26 1,000.00 P 5.00 5.00 3.00 0.54 -7.77 131 7 23 -3
07AUG26 1,005.00 P 0.00 0.00 0.00 0.65 -8.41 131 0 0 0
07AUG26 1,010.00 P 0.00 0.00 0.00 0.80 -9.21 131 0 1 0
07AUG26 1,015.00 P 0.00 0.00 0.00 0.96 -10.07 131 0 0 0
07AUG26 1,020.00 P 4.68 4.68 1.60 1.19 -10.86 131 8 6 -2
07AUG26 1,025.00 P 0.00 0.00 0.00 1.40 -11.67 131 0 200 0
07AUG26 1,030.00 P 1.96 1.96 1.96 1.63 -12.62 131 1 5 0
07AUG26 1,035.00 P 1.70 1.70 1.70 1.96 -13.61 131 2 2 -1
07AUG26 1,040.00 P 0.00 0.00 0.00 2.31 -14.59 131 0 0 0
07AUG26 1,045.00 P 0.00 0.00 0.00 2.67 -15.56 131 0 1 0
07AUG26 1,050.00 P 31.00 31.00 1.90 3.15 -16.49 131 42 327 -36
07AUG26 1,055.00 P 2.70 3.30 2.70 3.59 -17.73 130 2 17 +2
07AUG26 1,060.00 P 0.00 0.00 0.00 4.06 -18.94 129 0 0 0
07AUG26 1,065.00 P 0.00 0.00 0.00 4.76 -19.92 129 0 0 0
07AUG26 1,070.00 P 0.00 0.00 0.00 5.45 -20.92 129 0 4 0
07AUG26 1,075.00 P 4.90 4.90 4.80 6.16 -22.21 129 12 7 0
07AUG26 1,080.00 P 42.00 43.00 7.90 7.10 -23.34 129 14 19 +9
07AUG26 1,085.00 P 21.00 21.00 6.00 8.03 -24.48 129 10 5 +1
07AUG26 1,090.00 P 0.00 0.00 0.00 9.00 -25.58 129 0 0 0
07AUG26 1,095.00 P 10.00 10.00 10.00 10.22 -26.57 129 1 36 +1
07AUG26 1,100.00 P 10.01 10.63 7.00 11.45 -27.82 129 32 58 +27
07AUG26 1,105.00 P 9.50 9.51 9.50 12.70 -29.04 129 51 374 -49
07AUG26 1,110.00 P 0.00 0.00 0.00 14.25 -29.96 128 0 0 0
07AUG26 1,115.00 P 0.00 0.00 0.00 16.26 -30.42 130 0 5 0
07AUG26 1,120.00 P 6.33 6.33 6.33 17.38 -32.11 128 15 15 +15
07AUG26 1,125.00 P 13.90 20.00 13.90 19.29 -33.08 128 5 3 +1
07AUG26 1,130.00 P 0.00 0.00 0.00 21.57 -33.68 129 0 4 0
07AUG26 1,135.00 P 0.00 0.00 0.00 23.12 -35.01 127 0 4 0
07AUG26 1,140.00 P 0.00 0.00 0.00 25.39 -35.68 127 0 2 0
07AUG26 1,145.00 P 42.00 42.00 10.50 29.40 -34.95 134 42 23 +22
07AUG26 1,150.00 P 12.39 25.60 11.55 30.04 -37.59 127 48 48 +46
07AUG26 1,155.00 P 23.27 23.50 23.27 34.09 -36.82 133 6 6 +6
07AUG26 1,160.00 P 31.00 31.50 24.00 35.67 -38.52 128 3 2 +2
07AUG26 1,165.00 P 0.00 0.00 0.00 38.81 -38.80 129 0 0 0
07AUG26 1,170.00 P 0.00 0.00 0.00 43.06 -38.20 135 0 0 0
07AUG26 1,175.00 P 0.00 0.00 0.00 46.31 -38.60 135 0 2 0
07AUG26 1,180.00 P 85.92 85.92 31.17 48.44 -40.12 131 22 17 +17
07AUG26 1,185.00 P 0.00 0.00 0.00 53.29 -38.92 138 0 0 0
07AUG26 1,190.00 P 42.00 44.97 42.00 56.91 -39.13 138 2 1 +1
07AUG26 1,195.00 P 0.00 0.00 0.00 60.53 -39.49 139 0 0 0
07AUG26 1,200.00 P 28.00 55.00 28.00 64.19 -39.81 139 8 5 +2
07AUG26 1,205.00 P 0.00 0.00 0.00 68.15 -39.84 141 0 0 0
07AUG26 1,210.00 P 0.00 0.00 0.00 72.10 -39.87 141 0 0 0
07AUG26 1,215.00 P 0.00 0.00 0.00 76.06 -40.05 142 0 0 0
07AUG26 1,220.00 P 0.00 0.00 0.00 80.25 -40.13 144 0 0 0
07AUG26 1,225.00 P 0.00 0.00 0.00 84.50 -40.15 145 0 0 0
07AUG26 1,230.00 P 0.00 0.00 0.00 86.86 -38.31 135 0 0 0
07AUG26 1,235.00 P 0.00 0.00 0.00 90.39 -38.92 131 0 0 0
07AUG26 1,240.00 P 0.00 0.00 0.00 94.75 -38.82 131 0 0 0
07AUG26 1,245.00 P 0.00 0.00 0.00 99.10 -38.85 131 0 0 0
07AUG26 1,250.00 P 0.00 0.00 0.00 103.47 -38.85 131 0 0 0
07AUG26 1,255.00 P 0.00 0.00 0.00 108.01 -38.69 131 0 0 0
07AUG26 1,260.00 P 0.00 0.00 0.00 112.56 -38.51 131 0 0 0
07AUG26 1,265.00 P 0.00 0.00 0.00 117.11 -38.40 131 0 0 0
07AUG26 1,270.00 P 0.00 0.00 0.00 121.73 -38.34 131 0 0 0
07AUG26 1,275.00 P 0.00 0.00 0.00 126.42 -38.21 131 0 0 0
14AUG26 760.00 P 0.00 0.00 0.00 0.32 -0.64 113 0 57 0
14AUG26 765.00 P 0.00 0.00 0.00 0.35 -0.72 112 0 18 0
14AUG26 770.00 P 0.00 0.00 0.00 0.39 -0.79 112 0 3 0
14AUG26 775.00 P 0.00 0.00 0.00 0.45 -0.83 112 0 0 0
14AUG26 780.00 P 0.00 0.00 0.00 0.52 -0.90 112 0 1 0
14AUG26 785.00 P 0.00 0.00 0.00 0.58 -1.01 112 0 0 0
14AUG26 790.00 P 0.00 0.00 0.00 0.65 -1.11 112 0 0 0
14AUG26 795.00 P 0.00 0.00 0.00 0.71 -1.22 112 0 0 0
14AUG26 800.00 P 0.00 0.00 0.00 0.80 -1.31 112 0 0 0
14AUG26 805.00 P 0.00 0.00 0.00 0.91 -1.37 112 0 0 0
14AUG26 810.00 P 0.00 0.00 0.00 1.01 -1.50 112 0 5 0
14AUG26 815.00 P 0.00 0.00 0.00 1.12 -1.66 112 0 10 0
14AUG26 820.00 P 0.00 0.00 0.00 1.23 -1.81 112 0 0 0
14AUG26 825.00 P 0.00 0.00 0.00 1.35 -1.95 112 0 0 0
14AUG26 830.00 P 0.00 0.00 0.00 1.52 -2.05 112 0 8 0
14AUG26 835.00 P 0.00 0.00 0.00 1.69 -2.14 112 0 0 0
14AUG26 840.00 P 0.00 0.00 0.00 1.86 -2.33 112 0 0 0
14AUG26 845.00 P 0.00 0.00 0.00 2.03 -2.55 112 0 0 0
14AUG26 850.00 P 0.00 0.00 0.00 2.20 -2.78 112 0 29 0
14AUG26 855.00 P 0.00 0.00 0.00 2.42 -2.95 112 0 0 0
14AUG26 860.00 P 0.00 0.00 0.00 2.69 -3.07 112 0 0 0
14AUG26 865.00 P 0.00 0.00 0.00 2.95 -3.20 112 0 0 0
14AUG26 870.00 P 0.00 0.00 0.00 3.21 -3.43 112 0 16 0
14AUG26 875.00 P 0.00 0.00 0.00 3.47 -3.73 112 0 1 0
14AUG26 880.00 P 8.80 8.80 8.80 3.73 -4.03 112 14 28 +7
14AUG26 885.00 P 0.00 0.00 0.00 4.09 -4.24 112 0 0 0
14AUG26 890.00 P 0.00 0.00 0.00 4.48 -4.41 112 0 1 0
14AUG26 895.00 P 3.50 3.50 3.50 4.87 -4.58 112 2 2 0
14AUG26 900.00 P 11.50 11.50 11.50 5.26 -4.80 112 1 18 +1
14AUG26 905.00 P 0.00 0.00 0.00 5.64 -5.19 112 0 2 0
14AUG26 910.00 P 5.00 5.00 5.00 6.03 -5.58 112 1 4 0
14AUG26 915.00 P 0.00 0.00 0.00 6.56 -5.82 112 0 15 0
14AUG26 920.00 P 0.00 0.00 0.00 7.11 -6.05 112 0 16 0
14AUG26 925.00 P 0.00 0.00 0.00 7.67 -6.27 112 0 1 0
14AUG26 930.00 P 0.00 0.00 0.00 8.22 -6.49 112 0 0 0
14AUG26 935.00 P 18.20 18.20 18.20 8.78 -6.40 112 1 16 +1
14AUG26 940.00 P 0.00 0.00 0.00 9.33 -7.38 112 0 16 0
14AUG26 945.00 P 0.00 0.00 0.00 10.02 -7.51 112 0 17 0
14AUG26 950.00 P 7.63 7.63 7.63 10.79 -7.82 112 8 8 -8
14AUG26 955.00 P 0.00 0.00 0.00 11.56 -8.68 112 0 0 0
14AUG26 960.00 P 0.00 0.00 0.00 12.33 -8.89 112 0 3 0
14AUG26 965.00 P 0.00 0.00 0.00 13.10 -9.44 112 0 3 0
14AUG26 970.00 P 10.40 10.40 10.40 13.87 -9.99 112 6 15 +6
14AUG26 975.00 P 0.00 0.00 0.00 14.70 -10.55 112 0 3 0
14AUG26 980.00 P 31.00 31.00 17.81 15.73 -10.55 112 2 98 +1
14AUG26 985.00 P 0.00 0.00 0.00 16.34 -10.06 111 0 1 0
14AUG26 990.00 P 0.00 0.00 0.00 17.25 -12.17 111 0 1 0
14AUG26 995.00 P 17.00 17.00 17.00 18.25 -12.56 111 4 4 +4
14AUG26 1,000.00 P 31.95 31.95 16.84 19.25 -12.95 111 21 51 +18
14AUG26 1,005.00 P 0.00 0.00 0.00 20.25 -13.58 111 0 16 0
14AUG26 1,010.00 P 0.00 0.00 0.00 21.43 -14.15 111 0 0 0
14AUG26 1,015.00 P 17.92 20.39 17.92 22.73 -13.44 111 40 40 +40
14AUG26 1,020.00 P 0.00 0.00 0.00 24.03 -15.05 111 0 0 0
14AUG26 1,025.00 P 25.15 25.15 25.15 25.33 -15.49 111 1 201 +1
14AUG26 1,030.00 P 0.00 0.00 0.00 26.62 -15.89 111 0 15 0
14AUG26 1,035.00 P 0.00 0.00 0.00 27.92 -16.40 111 0 14 0
14AUG26 1,040.00 P 0.00 0.00 0.00 29.22 -16.98 111 0 0 0
14AUG26 1,045.00 P 0.00 0.00 0.00 30.78 -17.56 111 0 7 0
14AUG26 1,050.00 P 22.55 22.55 22.55 32.41 -18.07 111 1 3 +1
14AUG26 1,055.00 P 0.00 0.00 0.00 34.05 -18.57 111 0 14 0
14AUG26 1,060.00 P 20.00 20.00 20.00 35.68 -19.08 110 1 1 +1
14AUG26 1,065.00 P 0.00 0.00 0.00 37.32 -19.58 110 0 15 0
14AUG26 1,070.00 P 0.00 0.00 0.00 38.95 -20.09 110 0 16 0
14AUG26 1,075.00 P 71.50 71.50 65.00 40.59 -20.59 110 2 15 0
14AUG26 1,080.00 P 0.00 0.00 0.00 42.48 -21.12 110 0 15 0
14AUG26 1,085.00 P 0.00 0.00 0.00 44.48 -21.67 110 0 16 0
14AUG26 1,090.00 P 0.00 0.00 0.00 46.48 -22.22 110 0 22 0
14AUG26 1,095.00 P 0.00 0.00 0.00 48.49 -22.75 110 0 22 0
14AUG26 1,100.00 P 88.00 88.00 88.00 50.49 -23.30 110 1 28 0
14AUG26 1,105.00 P 0.00 0.00 0.00 52.72 -23.61 110 0 31 0
14AUG26 1,110.00 P 54.00 54.00 52.50 54.49 -24.39 110 3 14 +1
14AUG26 1,115.00 P 0.00 0.00 0.00 56.99 -24.44 110 0 6 0
14AUG26 1,120.00 P 102.78 102.78 51.00 59.03 -25.28 110 8 10 +5
14AUG26 1,125.00 P 97.91 97.91 41.86 62.01 -25.25 110 16 16 +16
14AUG26 1,130.00 P 101.18 101.18 60.88 64.60 -25.61 111 2 2 +2
14AUG26 1,135.00 P 104.51 104.51 104.51 66.28 -26.89 109 1 7 +1
14AUG26 1,140.00 P 107.86 107.86 107.86 69.88 -26.24 111 1 1 +1
14AUG26 1,145.00 P 111.31 111.31 111.31 72.69 -26.39 112 1 7 +1
14AUG26 1,150.00 P 63.00 78.00 63.00 75.35 -26.68 112 22 17 +17
14AUG26 1,155.00 P 50.00 74.22 50.00 77.56 -27.43 111 8 5 +5
14AUG26 1,160.00 P 0.00 0.00 0.00 80.49 -27.70 111 0 0 0
14AUG26 1,165.00 P 75.00 80.00 75.00 83.50 -28.04 111 2 1 +1
14AUG26 1,170.00 P 0.00 0.00 0.00 88.87 -26.01 115 0 1 0
14AUG26 1,175.00 P 0.00 0.00 0.00 91.01 -27.22 114 0 0 0
14AUG26 1,180.00 P 90.50 90.50 90.50 94.01 -27.57 114 1 1 +1
14AUG26 1,185.00 P 0.00 0.00 0.00 98.29 -26.64 116 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 101.34 -23.60 117 0 0 0
14AUG26 1,195.00 P 0.00 0.00 0.00 102.21 -25.58 113 0 0 0
14AUG26 1,200.00 P 101.00 101.00 101.00 105.55 -25.54 113 2 2 +2
14AUG26 1,205.00 P 0.00 0.00 0.00 108.92 -25.78 114 0 0 0
14AUG26 1,210.00 P 119.60 119.60 119.60 112.34 -25.96 114 3 3 +3
14AUG26 1,215.00 P 111.01 111.01 111.01 115.89 -26.01 114 3 3 +3
14AUG26 1,220.00 P 0.00 0.00 0.00 117.54 -27.97 112 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 124.68 -24.43 118 0 0 0
14AUG26 1,230.00 P 97.44 97.45 97.44 128.02 -24.70 118 104 104 +104
14AUG26 1,235.00 P 119.10 119.10 119.10 128.03 -28.29 113 1 1 +1
14AUG26 1,240.00 P 0.00 0.00 0.00 131.45 -28.48 112 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 135.04 -28.60 112 0 0 0
14AUG26 1,250.00 P 138.00 138.00 138.00 138.63 -28.93 112 2 2 +2
14AUG26 1,255.00 P 0.00 0.00 0.00 142.23 -29.25 112 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 145.82 -29.58 112 0 0 0
14AUG26 1,265.00 P 0.00 0.00 0.00 149.42 -29.90 112 0 0 0
14AUG26 1,270.00 P 0.00 0.00 0.00 153.01 -30.23 112 0 0 0
14AUG26 1,275.00 P 0.00 0.00 0.00 156.78 -30.38 112 0 0 0
28AUG26 710.00 P 5.53 5.53 3.17 3.18 -2.13 108 16 134 +16
28AUG26 720.00 P 0.00 0.00 0.00 3.70 -2.36 108 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 4.28 -2.63 108 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 4.85 -2.92 108 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 5.43 -3.19 108 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 6.23 -3.14 108 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 7.08 -3.47 108 0 0 0
28AUG26 780.00 P 7.50 7.50 7.50 7.92 -3.80 108 1 3 -1
28AUG26 790.00 P 0.00 0.00 0.00 8.62 -4.28 108 0 0 0
28AUG26 800.00 P 0.00 0.00 0.00 9.58 -4.58 107 0 65 0
28AUG26 810.00 P 0.00 0.00 0.00 10.74 -5.03 107 0 0 0
28AUG26 820.00 P 10.80 10.80 10.80 11.91 -5.48 107 1 6 0
28AUG26 830.00 P 12.90 12.90 12.90 13.07 -5.93 107 1 3 0
28AUG26 840.00 P 0.00 0.00 0.00 14.42 -6.20 107 0 9 0
28AUG26 850.00 P 0.00 0.00 0.00 16.02 -6.53 107 0 12 0
28AUG26 860.00 P 0.00 0.00 0.00 17.62 -7.08 107 0 28 0
28AUG26 870.00 P 0.00 0.00 0.00 19.22 -7.63 107 0 1 0
28AUG26 880.00 P 20.19 20.19 20.19 20.82 -8.17 107 3 147 0
28AUG26 890.00 P 19.35 19.35 19.35 22.86 -8.28 107 1 52 +1
28AUG26 900.00 P 22.20 24.29 18.36 24.99 -8.76 107 9 254 -2
28AUG26 910.00 P 0.00 0.00 0.00 27.12 -9.40 107 0 38 0
28AUG26 920.00 P 27.12 27.12 27.12 29.24 -10.10 107 1 19 +1
28AUG26 930.00 P 0.00 0.00 0.00 31.38 -10.67 107 0 132 0
28AUG26 940.00 P 0.00 0.00 0.00 34.12 -11.06 107 0 20 0
28AUG26 950.00 P 30.00 35.00 30.00 36.87 -12.02 107 36 72 +31
28AUG26 960.00 P 0.00 0.00 0.00 39.61 -12.62 106 0 28 0
28AUG26 970.00 P 55.01 55.01 41.99 42.36 -13.61 106 2 56 +1
28AUG26 980.00 P 36.00 43.50 30.00 45.11 -13.28 106 47 84 +31
28AUG26 990.00 P 39.01 39.01 39.01 48.49 -15.71 106 30 33 +30
28AUG26 1,000.00 P 70.10 70.10 50.40 51.92 -16.07 106 4 17 0
28AUG26 1,010.00 P 76.28 76.28 76.28 55.36 -17.46 106 15 15 +15
28AUG26 1,020.00 P 81.12 81.12 46.00 58.79 -18.30 106 21 101 +17
28AUG26 1,030.00 P 61.33 61.33 61.33 62.23 -19.79 106 1 6 +1
28AUG26 1,040.00 P 0.00 0.00 0.00 66.20 -20.63 106 0 0 0
28AUG26 1,050.00 P 71.00 71.00 71.00 70.38 -21.46 106 1 2 +1
28AUG26 1,060.00 P 0.00 0.00 0.00 74.82 -21.87 106 0 5 0
28AUG26 1,070.00 P 0.00 0.00 0.00 79.38 -22.59 106 0 0 0
28AUG26 1,080.00 P 81.51 81.51 81.51 84.07 -23.18 107 3 6 +3
28AUG26 1,090.00 P 0.00 0.00 0.00 88.93 -23.60 107 0 0 0
28AUG26 1,100.00 P 94.06 94.06 94.05 93.95 -23.86 107 162 166 +160
28AUG26 1,110.00 P 131.00 131.00 131.00 98.89 -24.21 107 1 21 0
28AUG26 1,120.00 P 0.00 0.00 0.00 106.83 -21.89 110 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 112.36 -22.45 110 0 0 0
28AUG26 1,140.00 P 137.64 137.64 137.64 118.03 -22.87 111 15 15 +15
28AUG26 1,150.00 P 123.00 123.00 123.00 123.00 -24.00 111 1 2 +1
28AUG26 1,160.00 P 0.00 0.00 0.00 128.31 -24.78 110 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 133.94 -25.25 110 0 1 0
28AUG26 1,180.00 P 177.88 177.88 125.39 140.14 -25.16 110 4 7 +1
28AUG26 1,190.00 P 0.00 0.00 0.00 147.63 -24.53 112 0 0 0
28AUG26 1,200.00 P 192.11 192.11 140.00 154.08 -24.95 112 7 4 +4
28AUG26 1,210.00 P 0.00 0.00 0.00 160.15 -25.75 112 0 0 0
28AUG26 1,220.00 P 165.00 165.00 165.00 166.70 -26.07 112 2 2 +2
28AUG26 1,230.00 P 0.00 0.00 0.00 173.54 -26.10 113 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 178.83 -27.69 111 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 185.88 -27.67 112 0 0 0
28AUG26 1,260.00 P 0.00 0.00 0.00 193.03 -28.10 112 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 200.29 -28.43 113 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 207.16 -29.14 113 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 215.32 -28.56 114 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 222.88 -28.59 114 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 223.73 -35.32 108 0 20 0
29SEP26 710.00 P 11.50 11.50 11.50 14.90 -2.95 96 10 15 0
29SEP26 720.00 P 0.00 0.00 0.00 16.16 -3.41 96 0 7 0
29SEP26 730.00 P 15.65 15.65 15.65 17.42 -3.87 96 30 24 -8
29SEP26 740.00 P 0.00 0.00 0.00 18.99 -4.03 96 0 10 0
29SEP26 750.00 P 0.00 0.00 0.00 20.70 -4.04 96 0 22 0
29SEP26 760.00 P 0.00 0.00 0.00 22.42 -4.05 96 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 24.14 -4.41 96 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 25.86 -4.97 96 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 27.58 -5.52 96 0 0 0
29SEP26 800.00 P 28.50 28.50 28.50 29.82 -5.55 96 1 1 +1
29SEP26 810.00 P 0.00 0.00 0.00 32.09 -5.56 96 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 34.36 -5.57 96 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 36.62 -5.99 96 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 38.89 -6.63 96 0 2 0
29SEP26 850.00 P 0.00 0.00 0.00 41.17 -7.26 96 0 10 0
29SEP26 860.00 P 0.00 0.00 0.00 43.93 -7.47 96 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 46.83 -7.91 96 0 15 0
29SEP26 880.00 P 46.60 46.60 46.60 49.74 -8.46 96 10 11 +10
29SEP26 890.00 P 63.88 63.88 63.88 52.64 -9.15 96 1 36 0
29SEP26 900.00 P 52.00 52.00 52.00 55.55 -9.99 96 11 35 0
29SEP26 910.00 P 0.00 0.00 0.00 58.46 -10.93 96 0 35 0
29SEP26 920.00 P 0.00 0.00 0.00 61.46 -11.89 96 0 166 0
29SEP26 930.00 P 52.53 61.20 52.53 65.07 -12.36 96 31 127 +1
29SEP26 940.00 P 0.00 0.00 0.00 68.67 -12.97 96 0 57 0
29SEP26 950.00 P 58.86 71.40 58.86 72.28 -13.69 95 31 71 +30
29SEP26 960.00 P 62.20 62.20 62.20 75.89 -14.52 95 30 30 +30
29SEP26 970.00 P 0.00 0.00 0.00 79.92 -15.02 96 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 84.08 -15.50 96 0 38 0
29SEP26 990.00 P 0.00 0.00 0.00 88.35 -15.70 96 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 91.96 -17.50 96 0 115 0
29SEP26 1,010.00 P 0.00 0.00 0.00 97.21 -16.89 96 0 2 0
29SEP26 1,020.00 P 0.00 0.00 0.00 101.82 -16.92 96 0 1 0
29SEP26 1,030.00 P 0.00 0.00 0.00 106.54 -16.85 97 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 110.72 -17.78 96 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 116.33 -17.63 97 0 15 0
29SEP26 1,060.00 P 0.00 0.00 0.00 120.80 -18.61 97 0 0 0
29SEP26 1,070.00 P 123.00 123.00 123.00 126.53 -18.34 98 1 1 -1
29SEP26 1,080.00 P 0.00 0.00 0.00 131.79 -18.54 98 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 135.72 -20.07 97 0 1 0
29SEP26 1,100.00 P 178.00 178.00 115.00 142.27 -18.73 98 118 222 +112
29SEP26 1,110.00 P 0.00 0.00 0.00 148.06 -18.66 98 0 0 0
29SEP26 1,120.00 P 161.07 161.07 143.00 155.00 -17.53 99 4 1 +1
29SEP26 1,130.00 P 0.00 0.00 0.00 157.73 -21.06 97 0 2 0
29SEP26 1,140.00 P 0.00 0.00 0.00 163.18 -21.87 97 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 169.20 -22.11 98 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 177.40 -20.18 99 0 0 0
29SEP26 1,170.00 P 0.00 0.00 0.00 181.89 -21.95 98 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 188.27 -21.84 98 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 195.61 -20.78 99 0 0 0
29SEP26 1,200.00 P 196.00 201.00 196.00 202.39 -20.28 99 2 2 +1
29SEP26 1,210.00 P 0.00 0.00 0.00 208.98 -20.43 100 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 215.64 -20.80 100 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 222.38 -21.08 100 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 229.23 -21.26 101 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 234.87 -22.65 100 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 243.25 -21.30 101 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 250.27 -21.31 101 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 257.29 -21.33 101 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 264.31 -21.35 101 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 271.33 -21.47 102 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 278.36 -22.16 102 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 25.38 -3.28 90 0 4 0
29OCT26 720.00 P 32.00 32.00 32.00 27.17 -2.48 90 1 16 +1
29OCT26 730.00 P 0.00 0.00 0.00 28.95 -2.91 90 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 30.75 -3.47 90 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 33.03 -3.52 90 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 36.47 -2.48 91 0 2 0
29OCT26 770.00 P 0.00 0.00 0.00 37.73 -4.49 90 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 40.07 -4.82 90 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 42.42 -5.25 90 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 44.77 -5.86 90 0 7 0
29OCT26 810.00 P 0.00 0.00 0.00 47.19 -6.52 90 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 50.18 -6.87 90 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 53.17 -6.69 90 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 56.16 -6.78 90 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 59.15 -6.87 90 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 62.15 -7.08 90 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 65.14 -7.90 90 0 0 0
29OCT26 880.00 P 70.00 70.00 70.00 68.70 -6.30 90 1 16 +1
29OCT26 890.00 P 0.00 0.00 0.00 72.12 -7.31 90 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 75.31 -9.16 90 0 1 0
29OCT26 910.00 P 0.00 0.00 0.00 79.44 -8.84 90 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 83.08 -9.01 90 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 87.02 -9.80 90 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 90.95 -11.97 90 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 95.52 -9.94 90 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 99.47 -11.11 90 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 103.83 -9.94 90 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 108.18 -11.87 90 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 112.94 -12.11 90 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 115.99 -14.60 90 0 77 0
29OCT26 1,010.00 P 0.00 0.00 0.00 122.33 -12.98 91 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 127.40 -11.72 91 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 131.95 -12.42 91 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 137.45 -14.34 91 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 142.26 -15.03 91 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 151.19 -11.56 93 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 154.63 -13.79 92 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 158.65 -15.31 91 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 164.55 -14.96 92 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 170.27 -14.79 92 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 175.74 -14.87 92 0 0 0
29OCT26 1,120.00 P 0.00 0.00 0.00 182.03 -14.57 92 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 184.51 -18.43 91 0 0 0
29OCT26 1,140.00 P 0.00 0.00 0.00 194.07 -15.22 93 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 197.58 -18.05 92 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 203.87 -18.10 92 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 212.14 -16.18 93 0 15 0
29OCT26 1,180.00 P 0.00 0.00 0.00 219.05 -15.61 93 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 225.21 -15.80 93 0 0 0
29OCT26 1,200.00 P 0.00 0.00 0.00 231.54 -15.83 93 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 238.10 -15.63 94 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 243.74 -16.65 93 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 252.05 -15.44 94 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 258.41 -16.18 94 0 0 0
29OCT26 1,250.00 P 0.00 0.00 0.00 264.79 -16.89 94 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 271.53 -17.25 95 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 278.63 -17.25 95 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 285.74 -17.24 95 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 292.84 -17.25 95 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 299.95 -17.25 95 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 307.06 -17.25 95 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 38.23 -3.93 89 0 1 0
27NOV26 720.00 P 0.00 0.00 0.00 40.73 -3.93 89 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 43.24 -3.92 89 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 45.74 -3.93 89 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 48.25 -4.10 89 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 50.76 -4.77 89 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 53.28 -5.42 89 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 54.75 -7.13 88 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 57.84 -7.21 88 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 60.92 -7.31 88 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 64.00 -7.41 88 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 69.16 -5.44 89 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 72.35 -5.73 89 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 75.53 -6.47 89 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 77.28 -8.63 89 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 80.92 -8.91 89 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 84.67 -8.17 88 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 90.40 -8.27 89 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 92.43 -9.16 88 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 96.47 -9.04 89 0 15 0
27NOV26 910.00 P 0.00 0.00 0.00 100.60 -8.85 89 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 104.82 -9.12 89 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 109.15 -9.48 89 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 114.13 -11.32 90 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 117.28 -11.21 89 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 121.84 -11.53 89 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 127.99 -12.37 89 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 132.69 -10.59 89 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 136.96 -9.91 89 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 142.42 -9.62 90 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 147.30 -9.09 90 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 151.82 -10.82 90 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 157.02 -13.01 90 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 162.34 -12.45 90 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 167.71 -12.53 90 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 173.19 -12.63 90 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 179.53 -11.71 90 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 185.21 -11.76 90 0 0 0
27NOV26 1,090.00 P 0.00 0.00 0.00 192.04 -10.73 91 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 197.97 -10.69 91 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 203.84 -11.22 91 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 209.85 -13.00 91 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 216.75 -13.49 92 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 220.78 -15.91 91 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 224.95 -18.19 91 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 231.27 -18.32 91 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 241.06 -14.98 92 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 245.32 -14.90 91 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 251.80 -15.33 92 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 259.00 -16.42 92 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 265.29 -15.38 92 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 272.02 -16.34 92 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 278.73 -16.12 92 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 285.49 -16.44 92 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 292.40 -9.54 93 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 299.22 -7.89 93 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 305.72 -17.80 93 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 312.87 -17.84 93 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 320.07 -10.65 93 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 327.27 -17.84 93 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 334.46 -17.86 93 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 48.50 -5.45 86 0 77 0
30DEC26 720.00 P 0.00 0.00 0.00 51.91 -6.02 87 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 54.48 -6.71 87 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 57.11 -7.34 87 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 60.36 -7.36 87 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 63.61 -7.37 87 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 66.86 -7.39 87 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 70.11 -7.41 87 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 73.36 -7.44 87 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 76.62 -7.66 87 0 4 0
30DEC26 810.00 P 0.00 0.00 0.00 79.88 -8.40 87 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 83.14 -9.15 87 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 86.73 -9.57 87 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 90.73 -9.59 87 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 94.72 -9.61 87 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 98.72 -9.62 87 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 102.72 -9.64 87 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 106.72 -9.66 87 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 110.72 -9.81 87 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 114.73 -10.41 87 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 118.74 -11.15 87 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 122.76 -11.93 87 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 127.93 -11.55 87 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 131.77 -12.51 86 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 136.95 -12.43 87 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 141.89 -13.43 87 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 146.94 -13.58 87 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 151.30 -14.51 87 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 156.09 -15.08 87 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 162.12 -12.20 87 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 166.40 -12.56 87 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 173.10 -14.24 88 0 0 0
30DEC26 1,030.00 P 150.00 150.00 150.00 178.67 -14.78 88 1 1 +1
30DEC26 1,040.00 P 0.00 0.00 0.00 183.97 -11.74 88 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 188.88 -16.17 88 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 192.04 -18.93 87 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 201.05 -11.43 88 0 0 0
30DEC26 1,080.00 P 226.23 226.23 219.25 206.88 -15.67 88 18 18 +18
30DEC26 1,090.00 P 0.00 0.00 0.00 210.62 -13.06 87 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 216.64 -17.06 87 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 222.09 -16.83 87 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 228.90 -17.39 88 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 235.14 -18.86 88 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 241.43 -18.82 88 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 247.81 -19.98 89 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 254.25 -20.08 89 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 261.61 -14.62 89 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 268.13 -18.88 89 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 275.62 -18.36 89 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 280.23 -13.76 89 0 30 0
30DEC26 1,210.00 P 0.00 0.00 0.00 288.80 -9.34 90 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 294.06 -19.59 89 0 0 0
30DEC26 1,230.00 P 0.00 0.00 0.00 301.00 -19.22 89 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 307.90 -18.90 90 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 314.97 -18.70 90 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 321.52 -19.43 90 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 327.81 -20.41 90 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 334.65 -20.85 90 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 341.69 -21.10 90 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 348.95 -21.12 90 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 356.22 -21.13 90 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 76.93 +1.11 83 0 45 0
30MAR27 720.00 P 0.00 0.00 0.00 80.36 +1.16 83 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 83.78 +1.20 83 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 87.21 +1.25 83 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 90.64 +1.29 83 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 94.07 +1.07 83 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 97.58 +0.46 83 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 101.75 +0.50 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 105.93 +0.56 83 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 110.10 +0.60 83 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 114.28 +0.65 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 118.45 +0.69 83 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 122.63 +0.74 83 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 126.81 +0.78 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 131.00 +0.83 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 135.19 +0.84 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 139.39 +0.21 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 143.65 -0.44 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 148.61 -0.39 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 153.57 -4.96 83 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 158.04 -5.54 82 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 163.49 -0.24 83 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 169.17 -4.54 83 0 161 0
30MAR27 940.00 P 0.00 0.00 0.00 173.47 -5.01 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 178.38 -0.11 83 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 183.35 -0.08 83 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 188.33 -0.04 83 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 193.30 -0.08 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 198.29 -0.78 83 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 203.29 -1.47 83 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 208.65 -1.80 83 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 214.39 -1.76 83 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 220.14 -1.71 83 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 227.88 -6.50 83 0 272 0
30MAR27 1,050.00 P 0.00 0.00 0.00 235.28 -3.67 84 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 237.38 -1.58 83 0 31 0
30MAR27 1,070.00 P 0.00 0.00 0.00 247.53 +2.86 84 0 31 0
30MAR27 1,080.00 P 0.00 0.00 0.00 252.48 +2.09 84 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 261.30 +5.19 85 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 267.49 +5.65 85 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 273.73 +6.14 85 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 280.03 +6.28 85 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 286.04 +5.84 85 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 292.01 +5.35 85 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 298.05 +4.94 85 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 304.74 +5.17 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 309.74 +3.71 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 314.57 +2.08 84 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 322.30 +3.34 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 329.86 -5.33 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 329.87 -5.33 83 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 334.89 -3.49 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 349.76 +4.90 85 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 356.72 +5.37 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 356.73 -1.11 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 360.96 -3.39 83 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 378.51 +7.48 86 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 385.23 +7.05 86 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 391.97 +6.63 86 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 398.72 +6.22 86 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 405.48 +5.81 86 0 0 0
29JUN27 710.00 P 99.00 99.00 92.00 95.81 +0.74 78 15 16 0
29JUN27 720.00 P 0.00 0.00 0.00 99.35 +0.75 78 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 102.91 +0.11 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 106.95 -0.09 78 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 111.23 -0.04 78 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 115.51 +0.01 79 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 119.79 +0.05 79 0 10 0
29JUN27 780.00 P 0.00 0.00 0.00 124.07 +0.09 78 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 128.35 +0.13 78 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 132.64 +0.17 78 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 136.93 +0.21 78 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 141.23 +0.24 79 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 145.53 +0.26 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 149.84 -0.23 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 154.17 -0.91 78 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 159.10 -1.00 78 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 164.17 -0.95 79 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 169.23 -0.91 79 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 174.29 -0.87 78 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 179.36 -0.83 79 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 184.43 -0.79 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 189.50 -0.75 79 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 194.58 -0.71 79 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 199.65 -0.69 78 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 204.74 -0.66 79 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 209.83 -0.64 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 214.92 -1.11 78 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 220.03 -1.80 78 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 225.22 -2.41 79 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 231.06 -2.37 79 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 236.90 -2.33 79 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 242.74 -2.29 78 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 248.59 -2.25 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 254.44 -2.21 79 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 260.29 -2.18 79 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 266.14 -2.15 79 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 272.00 -2.12 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 284.41 +4.46 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 292.23 +6.44 81 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 298.28 +6.64 81 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 304.33 +6.82 81 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 310.39 +6.61 81 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 316.45 +6.12 81 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 322.53 +5.65 81 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 328.70 +5.27 81 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 335.48 +5.50 81 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 341.44 +4.90 81 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 347.52 +4.42 81 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 355.20 +5.54 81 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 361.58 +5.35 81 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 361.59 -1.21 79 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 365.28 -4.09 78 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 371.89 -4.06 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 378.49 -4.05 78 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 385.11 -4.02 79 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 391.72 -4.01 78 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 398.34 -4.00 78 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 404.96 -4.00 78 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 411.60 -4.10 79 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 418.23 -4.71 78 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 424.88 -5.30 79 0 0 0
TOTAL PUT 1,342 8,613 +815
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$ 35.300
07AUG26 22.50 C 0.00 0.00 0.00 12.80 +0.03 0 0 0 0
07AUG26 23.00 C 0.00 0.00 0.00 12.30 +0.03 0 0 0 0
07AUG26 23.50 C 0.00 0.00 0.00 11.80 +0.03 0 0 0 0
07AUG26 24.00 C 0.00 0.00 0.00 11.30 +0.03 0 0 0 0
07AUG26 24.50 C 0.00 0.00 0.00 10.80 +0.03 0 0 0 0
07AUG26 25.00 C 0.00 0.00 0.00 10.30 +0.03 0 0 0 0
07AUG26 25.50 C 0.00 0.00 0.00 9.80 +0.03 0 0 0 0
07AUG26 26.00 C 0.00 0.00 0.00 9.30 +0.03 0 0 0 0
07AUG26 26.50 C 0.00 0.00 0.00 8.80 +0.03 0 0 0 0
07AUG26 27.00 C 0.00 0.00 0.00 8.30 +0.03 0 0 0 0
07AUG26 27.50 C 0.00 0.00 0.00 7.80 +0.03 0 0 0 0
07AUG26 28.00 C 0.00 0.00 0.00 7.30 +0.03 0 0 0 0
07AUG26 28.50 C 0.00 0.00 0.00 6.80 +0.03 0 0 0 0
07AUG26 29.00 C 0.00 0.00 0.00 6.30 +0.03 0 0 0 0
07AUG26 29.50 C 0.00 0.00 0.00 5.80 +0.02 0 0 0 0
07AUG26 30.00 C 0.00 0.00 0.00 5.30 +0.02 0 0 0 0
07AUG26 30.50 C 0.00 0.00 0.00 4.80 +0.02 0 0 8 0
07AUG26 31.00 C 0.00 0.00 0.00 4.30 +0.02 0 0 32 0
07AUG26 31.50 C 0.00 0.00 0.00 3.80 -0.02 0 0 39 0
07AUG26 32.00 C 0.00 0.00 0.00 3.36 +0.08 121 0 30 0
07AUG26 32.50 C 0.00 0.00 0.00 2.80 -0.01 0 0 30 0
07AUG26 33.00 C 2.70 2.70 2.08 2.31 -0.01 61 2 42 -2
07AUG26 33.50 C 2.52 2.52 2.52 1.81 -0.04 49 26 102 -16
07AUG26 34.00 C 1.77 1.77 1.31 1.33 -0.10 48 20 40 -3
07AUG26 34.50 C 1.50 1.50 1.50 0.93 -0.12 56 2 76 0
07AUG26 35.00 C 1.30 1.30 0.60 0.59 -0.15 57 196 110 +75
07AUG26 35.50 C 1.05 1.05 0.37 0.35 -0.14 59 104 63 -28
07AUG26 36.00 C 0.64 0.64 0.19 0.19 -0.12 61 229 166 +120
07AUG26 36.50 C 0.50 0.50 0.09 0.09 -0.09 61 147 81 +66
07AUG26 37.00 C 0.28 0.28 0.04 0.04 -0.06 62 27 26 +17
07AUG26 37.50 C 0.00 0.00 0.00 0.02 -0.04 65 0 15 0
07AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 15 0
07AUG26 38.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
07AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
07AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07AUG26 43.50 C 0.00 0.00 0.00 0.01 - 167 0 0 -
07AUG26 44.00 C 0.00 0.00 0.00 0.01 - 175 0 0 -
07AUG26 44.50 C 0.00 0.00 0.00 0.01 - 183 0 0 -
07AUG26 45.00 C 0.00 0.00 0.00 0.01 - 191 0 0 -
14AUG26 23.00 C 0.00 0.00 0.00 12.31 +0.04 0 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 11.82 +0.05 102 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 11.32 +0.05 97 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 10.82 +0.05 91 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 10.32 +0.05 86 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 9.82 +0.05 81 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 9.32 +0.04 75 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 8.82 +0.04 70 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 8.32 +0.05 65 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 7.82 +0.05 60 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 7.32 +0.03 56 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 6.83 -0.01 63 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 6.32 -0.01 46 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 5.83 +0.05 54 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 5.33 +0.05 49 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 4.84 +0.06 49 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 4.36 +0.08 50 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 3.89 +0.07 50 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 3.43 +0.07 50 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 3.05 +0.16 55 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 2.62 +0.07 53 0 11 0
14AUG26 33.50 C 0.00 0.00 0.00 2.14 -0.07 47 0 3 0
14AUG26 34.00 C 2.88 2.88 2.88 1.78 -0.07 47 2 3 0
14AUG26 34.50 C 0.00 0.00 0.00 1.47 -0.06 48 0 6 0
14AUG26 35.00 C 0.00 0.00 0.00 1.18 -0.05 48 1 5 +1
14AUG26 35.50 C 1.10 1.10 1.10 0.94 -0.05 49 5 44 +5
14AUG26 36.00 C 1.20 1.20 0.85 0.76 -0.02 50 124 141 +40
14AUG26 36.50 C 0.95 0.95 0.74 0.58 -0.03 50 2 16 0
14AUG26 37.00 C 0.54 0.67 0.49 0.45 -0.01 51 186 39 +1
14AUG26 37.50 C 0.52 0.52 0.52 0.33 -0.02 50 15 47 +15
14AUG26 38.00 C 0.37 0.40 0.28 0.24 -0.02 50 39 73 +34
14AUG26 38.50 C 0.31 0.31 0.21 0.17 -0.02 50 24 71 +24
14AUG26 39.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 23 0
14AUG26 39.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 16 0
14AUG26 40.00 C 0.14 0.14 0.14 0.06 -0.01 51 15 15 +15
14AUG26 40.50 C 0.11 0.11 0.09 0.04 -0.01 51 30 30 +30
14AUG26 41.00 C 0.08 0.08 0.07 0.03 0.00 52 30 30 +30
14AUG26 41.50 C 0.06 0.06 0.06 0.02 0.00 52 45 45 +45
14AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
14AUG26 44.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
14AUG26 44.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
14AUG26 45.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 23.82 +0.01 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 23.32 +0.05 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 22.82 +0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 22.32 +0.05 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 21.82 -0.02 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 21.32 +0.01 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 20.83 +0.02 127 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 20.33 +0.10 120 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 19.83 +0.10 112 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 19.33 +0.02 105 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 18.83 +0.01 95 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 18.33 +0.01 67 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 17.83 +0.13 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 17.33 +0.05 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 16.80 -0.02 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 16.33 +0.01 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.83 +0.09 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 15.34 +0.05 84 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 14.34 +0.11 73 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.30 -0.03 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.31 +0.04 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.32 -0.02 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.42 +0.04 69 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 8.45 +0.18 66 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 7.59 +0.08 71 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 6.51 -0.03 57 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 5.67 +0.24 59 0 687 0
28AUG26 31.00 C 0.00 0.00 0.00 4.63 -0.03 48 0 392 0
28AUG26 32.00 C 4.10 4.10 4.10 3.81 -0.06 48 10 180 0
28AUG26 33.00 C 3.49 3.49 3.16 3.07 -0.04 48 53 604 -38
28AUG26 34.00 C 2.64 2.64 2.64 2.39 -0.05 47 16 918 +8
28AUG26 35.00 C 2.43 2.43 1.83 1.86 -0.04 48 69 789 +5
28AUG26 36.00 C 2.09 2.09 1.41 1.41 -0.03 49 278 1,232 +3
28AUG26 37.00 C 1.50 1.50 1.07 1.06 0.00 49 35 809 +2
28AUG26 38.00 C 1.30 1.30 0.82 0.76 0.00 49 31 650 +13
28AUG26 39.00 C 0.70 0.74 0.57 0.54 0.00 49 29 755 +18
28AUG26 40.00 C 0.50 0.66 0.40 0.37 0.00 49 117 1,077 +93
28AUG26 41.00 C 0.52 0.52 0.36 0.25 0.00 49 82 1,409 +30
28AUG26 42.00 C 0.37 0.37 0.21 0.16 -0.01 49 119 3,253 +101
28AUG26 43.00 C 0.26 0.26 0.20 0.11 0.00 49 69 811 +32
28AUG26 44.00 C 0.17 0.17 0.17 0.07 0.00 49 2 514 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 392 0
28AUG26 46.00 C 0.10 0.10 0.09 0.03 0.00 50 23 171 -1
28AUG26 47.00 C 0.10 0.10 0.06 0.02 0.00 50 75 254 +40
28AUG26 48.00 C 0.04 0.04 0.04 0.01 0.00 49 2 210 -2
28AUG26 49.00 C 0.03 0.03 0.03 0.01 0.00 52 49 54 +49
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 52.50 C 0.01 0.01 0.01 0.01 0.00 62 10 10 +10
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 - 124 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 0.01 - 128 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 23.89 +0.08 129 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 23.39 +0.12 123 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 22.89 +0.09 118 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 22.42 +0.15 123 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 21.90 +0.06 112 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 21.40 +0.09 107 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 20.90 +0.07 103 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.43 +0.16 107 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 19.94 +0.10 105 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.48 +0.17 109 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.91 +0.08 89 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.44 +0.10 93 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.92 +0.11 85 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.33 -0.04 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.92 +0.10 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.43 +0.09 76 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.94 +0.10 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.41 +0.02 64 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 14.45 +0.04 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.35 -0.03 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.41 -0.06 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.46 +0.12 52 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.48 +0.05 49 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 9.53 -0.01 48 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 8.54 -0.21 44 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 7.78 -0.01 51 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 6.84 -0.03 48 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 6.19 +0.16 52 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 5.23 -0.02 47 0 654 0
29SEP26 32.00 C 0.00 0.00 0.00 4.54 -0.01 47 0 579 0
29SEP26 33.00 C 0.00 0.00 0.00 3.87 -0.03 47 0 642 0
29SEP26 34.00 C 0.00 0.00 0.00 3.30 -0.01 47 0 646 0
29SEP26 35.00 C 3.08 3.08 2.75 2.78 +0.05 47 59 1,212 +11
29SEP26 36.00 C 2.53 2.66 2.36 2.36 -0.01 48 75 946 +6
29SEP26 37.00 C 2.13 2.13 2.00 1.95 -0.01 47 6 1,028 +1
29SEP26 38.00 C 2.24 2.24 1.67 1.66 +0.05 48 32 615 -13
29SEP26 39.00 C 1.59 1.59 1.51 1.35 +0.03 48 51 270 -20
29SEP26 40.00 C 1.25 1.25 1.25 1.10 +0.03 48 10 479 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.88 +0.02 48 0 696 0
29SEP26 42.00 C 1.05 1.05 0.87 0.71 +0.03 48 26 172 -4
29SEP26 43.00 C 0.00 0.00 0.00 0.56 +0.02 48 0 915 0
29SEP26 44.00 C 0.56 0.56 0.56 0.44 +0.01 48 2 496 +1
29SEP26 45.00 C 0.58 0.58 0.58 0.35 +0.01 48 2 413 0
29SEP26 46.00 C 0.48 0.48 0.38 0.27 +0.01 48 3 1,733 0
29SEP26 47.00 C 0.36 0.36 0.36 0.21 +0.01 48 30 331 +28
29SEP26 48.00 C 0.26 0.26 0.26 0.16 0.00 48 1 331 +1
29SEP26 49.00 C 0.29 0.29 0.29 0.13 +0.01 48 96 139 0
29SEP26 50.00 C 0.20 0.21 0.20 0.10 +0.01 48 202 428 +202
29SEP26 52.50 C 0.00 0.00 0.00 0.05 0.00 48 0 98 0
29SEP26 55.00 C 0.09 0.09 0.09 0.03 0.00 49 17 197 -12
29SEP26 57.50 C 0.06 0.06 0.06 0.02 0.00 51 10 61 0
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 0.02 0.02 0.02 0.01 0.00 57 50 50 +50
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 69 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
29SEP26 85.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 23.95 +0.07 113 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 23.48 +0.10 114 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 22.96 +0.06 106 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 22.46 +0.06 101 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 21.97 +0.07 99 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 21.47 +0.06 95 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 20.97 0.00 91 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 20.48 +0.07 89 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 19.98 +0.07 85 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 19.48 +0.06 82 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 18.98 +0.03 78 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 18.50 +0.07 78 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.00 +0.06 75 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.50 +0.05 72 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 17.01 +0.05 70 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.53 +0.10 69 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.06 +0.10 70 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 15.55 +0.07 66 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 14.57 +0.06 62 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.46 -0.07 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.55 -0.02 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.57 -0.08 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.65 -0.07 47 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 9.71 -0.05 46 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 8.78 -0.18 44 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 7.99 -0.11 46 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.20 -0.08 46 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 6.45 -0.02 46 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 5.76 0.00 47 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 5.10 +0.06 47 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 4.43 -0.05 46 0 836 0
29OCT26 34.00 C 0.00 0.00 0.00 3.89 -0.04 46 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 3.38 -0.05 46 2 77 +2
29OCT26 36.00 C 3.11 3.11 3.11 2.97 -0.03 47 15 95 +15
29OCT26 37.00 C 0.00 0.00 0.00 2.59 -0.03 47 0 263 0
29OCT26 38.00 C 2.36 2.36 2.36 2.26 0.00 47 1 20 +1
29OCT26 39.00 C 1.95 1.95 1.95 1.95 +0.02 48 30 124 +30
29OCT26 40.00 C 1.68 1.68 1.68 1.67 +0.02 48 1 51 0
29OCT26 41.00 C 0.00 0.00 0.00 1.42 +0.02 48 0 4 0
29OCT26 42.00 C 0.00 0.00 0.00 1.20 +0.02 47 0 23 0
29OCT26 43.00 C 0.00 0.00 0.00 1.01 +0.01 47 20 156 +4
29OCT26 44.00 C 0.00 0.00 0.00 0.85 +0.01 47 0 79 0
29OCT26 45.00 C 0.00 0.00 0.00 0.71 +0.01 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.59 0.00 47 0 136 0
29OCT26 47.00 C 0.00 0.00 0.00 0.49 0.00 47 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.41 0.00 47 0 120 0
29OCT26 49.00 C 0.00 0.00 0.00 0.34 0.00 47 0 137 0
29OCT26 50.00 C 0.46 0.46 0.46 0.28 0.00 47 120 130 +104
29OCT26 52.50 C 0.33 0.33 0.33 0.17 0.00 47 100 100 +100
29OCT26 55.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 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
29OCT26 85.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 23.95 0.00 91 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 23.48 +0.02 94 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 22.96 +0.03 85 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 22.46 -0.01 81 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 21.97 +0.02 79 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 21.47 0.00 75 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 20.97 0.00 72 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 20.48 -0.01 70 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 19.98 -0.02 67 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 19.48 -0.03 64 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 18.98 -0.03 60 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.50 -0.03 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.00 -0.04 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 17.50 -0.05 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 17.02 -0.01 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.54 -0.01 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.06 0.00 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 15.57 -0.06 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.66 +0.06 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.76 +0.11 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.76 +0.04 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.85 0.00 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.98 +0.06 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.07 -0.01 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.20 -0.04 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.40 -0.04 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.63 -0.04 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.98 +0.08 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.30 +0.06 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.59 +0.03 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.95 -0.02 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.43 -0.03 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.95 -0.03 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.52 +0.01 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.14 +0.01 47 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 2.80 0.00 47 0 21 0
27NOV26 39.00 C 0.00 0.00 0.00 2.49 +0.03 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 2.19 +0.03 48 0 12 0
27NOV26 41.00 C 0.00 0.00 0.00 1.92 +0.03 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 1.68 +0.03 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 1.46 +0.03 47 0 0 0
27NOV26 44.00 C 1.43 1.43 1.43 1.27 +0.02 47 15 15 +15
27NOV26 45.00 C 0.00 0.00 0.00 1.10 +0.02 47 0 5 0
27NOV26 46.00 C 0.00 0.00 0.00 0.95 +0.01 47 0 3 0
27NOV26 47.00 C 1.20 1.20 1.20 0.82 +0.01 47 1 1 +1
27NOV26 48.00 C 0.00 0.00 0.00 0.71 +0.01 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.61 +0.01 47 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.53 +0.01 47 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.36 +0.01 47 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 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
27NOV26 85.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV26 87.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 24.01 0.00 86 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.51 0.00 82 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.07 +0.05 87 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 22.54 +0.01 79 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 22.07 +0.03 80 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 21.56 +0.01 75 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 20.97 -0.06 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 20.52 -0.05 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 20.09 +0.01 69 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 19.60 +0.01 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.09 -0.02 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.68 +0.06 68 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.07 -0.06 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.67 +0.02 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.21 +0.08 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.62 -0.02 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.25 +0.08 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.78 +0.06 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.83 +0.06 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.88 +0.01 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.98 +0.06 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.09 +0.03 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.23 +0.07 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 10.39 +0.06 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.63 -0.01 50 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 8.79 +0.04 48 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 8.09 +0.06 48 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 7.39 +0.08 48 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.73 +0.06 48 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 6.12 +0.06 47 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 5.44 -0.02 46 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 4.92 -0.03 46 0 480 0
30DEC26 35.00 C 0.00 0.00 0.00 4.46 -0.02 46 0 534 0
30DEC26 36.00 C 0.00 0.00 0.00 4.03 +0.03 46 0 1,480 0
30DEC26 37.00 C 0.00 0.00 0.00 3.61 -0.02 46 0 425 0
30DEC26 38.00 C 3.54 3.54 3.27 3.26 -0.01 46 5 405 -4
30DEC26 39.00 C 0.00 0.00 0.00 2.96 +0.06 47 0 127 0
30DEC26 40.00 C 3.00 3.00 3.00 2.65 +0.03 47 5 346 0
30DEC26 41.00 C 0.00 0.00 0.00 2.40 +0.06 47 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 2.14 +0.06 47 0 923 0
30DEC26 43.00 C 0.00 0.00 0.00 1.90 +0.05 47 0 977 0
30DEC26 44.00 C 2.01 2.01 2.01 1.69 +0.05 47 5 496 +5
30DEC26 45.00 C 0.00 0.00 0.00 1.50 +0.05 47 0 946 0
30DEC26 46.00 C 0.00 0.00 0.00 1.33 +0.04 47 0 217 0
30DEC26 47.00 C 1.45 1.55 1.33 1.18 +0.04 47 7 395 +1
30DEC26 48.00 C 0.00 0.00 0.00 1.04 +0.04 47 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.92 +0.03 47 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 +0.03 47 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.59 +0.02 47 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 +0.02 47 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 +0.01 47 0 53 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 +0.02 47 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 754 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 24.13 +0.01 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 23.65 +0.01 71 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 23.16 +0.01 69 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 22.67 0.00 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 22.20 +0.04 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 21.71 0.00 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 21.23 +0.04 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 20.75 0.00 61 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 20.27 0.00 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 19.80 +0.01 59 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.32 +0.01 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.87 +0.07 57 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.41 +0.02 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 17.93 +0.04 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.46 +0.02 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.00 +0.02 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.56 +0.06 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.09 0.00 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.20 +0.04 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.32 +0.02 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.48 -0.01 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.65 +0.11 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 11.85 +0.08 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.07 +0.01 48 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 10.34 +0.01 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 9.62 +0.01 47 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 8.95 +0.02 47 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 8.38 +0.10 47 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 7.73 +0.04 46 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 7.17 +0.02 46 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 6.62 0.00 46 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 6.12 +0.06 46 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 5.69 +0.05 46 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 5.25 -0.08 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 4.85 0.00 46 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 4.49 0.00 46 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 4.15 0.00 46 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 3.85 +0.03 47 0 68 0
30MAR27 41.00 C 0.00 0.00 0.00 3.55 +0.01 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.26 +0.01 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.99 0.00 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.75 0.00 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.52 +0.02 46 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.25 -0.06 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.06 -0.06 46 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 1.89 -0.05 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.73 -0.05 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 0.00 46 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 1.31 0.00 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.05 0.00 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.81 -0.03 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.65 -0.02 46 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 -0.01 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 - 47 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 0.06 - 46 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 24.13 -0.09 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 23.65 -0.11 58 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 23.34 -0.01 70 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 22.67 -0.14 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 22.20 -0.11 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 21.93 +0.10 65 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 21.23 -0.13 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 20.96 +0.04 61 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 20.27 -0.18 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 20.00 +0.06 58 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 19.53 +0.04 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 19.07 +0.04 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.61 +0.03 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 18.15 +0.02 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 17.70 0.00 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.26 0.00 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.82 +0.03 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.38 0.00 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 15.53 +0.04 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.75 +0.07 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.89 +0.03 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.16 +0.12 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 12.41 +0.09 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 11.60 +0.02 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.99 +0.10 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 10.32 +0.10 48 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.68 +0.08 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 9.09 +0.09 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 8.52 +0.32 47 0 77 0
29JUN27 32.00 C 0.00 0.00 0.00 7.95 +0.03 47 0 15 0
29JUN27 33.00 C 7.41 7.41 7.41 7.45 +0.03 47 1 74 0
29JUN27 34.00 C 0.00 0.00 0.00 6.98 +0.03 47 0 106 0
29JUN27 35.00 C 0.00 0.00 0.00 6.54 +0.06 47 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 6.13 +0.06 47 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 5.76 +0.07 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 5.41 +0.11 47 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 5.07 +0.12 47 0 8 0
29JUN27 40.00 C 5.02 5.02 4.89 4.74 +0.12 47 10 55 +10
29JUN27 41.00 C 0.00 0.00 0.00 4.41 +0.12 47 0 154 0
29JUN27 42.00 C 4.21 4.21 4.21 4.12 +0.11 47 10 51 -10
29JUN27 43.00 C 3.99 3.99 3.99 3.85 +0.11 47 5 84 +5
29JUN27 44.00 C 0.00 0.00 0.00 3.59 +0.11 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.33 +0.10 47 0 12 0
29JUN27 46.00 C 0.00 0.00 0.00 3.12 +0.10 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.91 +0.09 47 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.72 +0.10 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.52 +0.10 47 0 3 0
29JUN27 50.00 C 2.50 2.50 2.50 2.35 +0.08 47 5 5 +5
29JUN27 52.50 C 0.00 0.00 0.00 1.98 +0.08 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.66 +0.07 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.39 +0.07 46 0 0 0
29JUN27 60.00 C 1.48 1.48 1.45 1.17 +0.06 46 31 31 +31
29JUN27 62.50 C 0.00 0.00 0.00 0.98 +0.05 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.79 +0.01 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.70 +0.05 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.57 +0.03 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.41 +0.03 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.35 +0.03 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.21 - 46 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 0.18 - 46 0 0 -
TOTAL CALL 3,401 55,012 +1,408
07AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
07AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
07AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
07AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
07AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
07AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 271 0 15 0
07AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
07AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
07AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 229 0 11 0
07AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
07AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
07AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 189 0 17 0
07AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 176 0 26 0
07AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
07AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 151 0 32 0
07AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 138 0 49 0
07AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 126 0 46 0
07AUG26 31.00 P 0.01 0.01 0.01 0.01 0.00 114 12 72 0
07AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
07AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 153 0
07AUG26 32.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 523 0
07AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 53 0
07AUG26 33.50 P 0.04 0.08 0.04 0.03 -0.07 64 34 95 +16
07AUG26 34.00 P 0.08 0.08 0.08 0.07 -0.11 62 30 71 0
07AUG26 34.50 P 0.16 0.22 0.16 0.16 -0.15 61 11 639 +11
07AUG26 35.00 P 0.19 0.37 0.19 0.32 -0.18 61 127 102 +90
07AUG26 35.50 P 0.32 0.64 0.20 0.57 -0.18 62 32 26 +11
07AUG26 36.00 P 0.54 0.78 0.54 0.91 -0.16 64 2 9 0
07AUG26 36.50 P 0.00 0.00 0.00 1.32 -0.13 68 0 0 0
07AUG26 37.00 P 1.00 1.00 1.00 1.73 -0.13 59 2 2 +2
07AUG26 37.50 P 0.00 0.00 0.00 2.28 -0.03 90 0 0 0
07AUG26 38.00 P 0.00 0.00 0.00 2.78 -0.02 104 0 0 0
07AUG26 38.50 P 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
07AUG26 39.00 P 0.00 0.00 0.00 3.76 -0.07 122 0 0 0
07AUG26 39.50 P 0.00 0.00 0.00 4.25 -0.05 130 0 0 0
07AUG26 40.00 P 0.00 0.00 0.00 4.75 -0.05 141 0 0 0
07AUG26 40.50 P 0.00 0.00 0.00 5.25 -0.05 152 0 0 0
07AUG26 41.00 P 0.00 0.00 0.00 5.75 -0.05 163 0 0 0
07AUG26 41.50 P 0.00 0.00 0.00 6.25 -0.05 174 0 0 0
07AUG26 42.00 P 0.00 0.00 0.00 6.75 -0.05 184 0 0 0
07AUG26 42.50 P 0.00 0.00 0.00 7.25 -0.05 194 0 0 0
07AUG26 43.00 P 0.00 0.00 0.00 7.75 -0.05 204 0 0 0
07AUG26 43.50 P 0.00 0.00 0.00 8.25 - 213 0 0 -
07AUG26 44.00 P 0.00 0.00 0.00 8.75 - 223 0 0 -
07AUG26 44.50 P 0.00 0.00 0.00 9.25 - 232 0 0 -
07AUG26 45.00 P 0.00 0.00 0.00 9.75 - 241 0 0 -
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 54 0 76 0
14AUG26 30.50 P 0.05 0.05 0.05 0.03 -0.01 52 2 3 +2
14AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 32 0
14AUG26 31.50 P 0.00 0.00 0.00 0.07 -0.02 50 0 31 0
14AUG26 32.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 53 0
14AUG26 32.50 P 0.23 0.23 0.22 0.17 -0.04 50 12 64 -10
14AUG26 33.00 P 0.23 0.23 0.23 0.26 -0.05 51 1 58 0
14AUG26 33.50 P 0.29 0.43 0.29 0.37 -0.06 50 7 8 +5
14AUG26 34.00 P 0.32 0.54 0.32 0.52 -0.04 51 39 31 +30
14AUG26 34.50 P 0.60 0.71 0.56 0.69 -0.05 50 22 30 0
14AUG26 35.00 P 0.93 0.97 0.93 0.91 -0.05 51 14 21 +5
14AUG26 35.50 P 1.10 1.11 1.10 1.17 -0.06 51 46 47 +32
14AUG26 36.00 P 0.00 0.00 0.00 1.47 -0.06 52 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 1.81 -0.05 53 0 15 0
14AUG26 37.00 P 0.00 0.00 0.00 2.18 -0.05 53 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 2.58 +0.04 55 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 2.99 -0.02 55 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 3.43 -0.13 57 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 3.88 +0.02 58 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 4.26 -0.11 49 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 4.75 -0.09 52 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 5.25 -0.08 56 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 5.75 -0.06 60 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 6.25 -0.06 64 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 6.80 -0.04 76 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 7.29 -0.01 78 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 7.76 -0.04 77 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 8.27 - 82 0 0 -
14AUG26 44.00 P 0.00 0.00 0.00 8.79 - 90 0 0 -
14AUG26 44.50 P 0.00 0.00 0.00 9.28 - 91 0 0 -
14AUG26 45.00 P 0.00 0.00 0.00 9.76 - 91 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,513 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 436 0
28AUG26 27.00 P 0.05 0.05 0.05 0.02 0.00 50 100 858 0
28AUG26 28.00 P 0.07 0.07 0.07 0.04 -0.01 49 43 992 +35
28AUG26 29.00 P 0.13 0.13 0.12 0.08 -0.02 49 895 1,290 +515
28AUG26 30.00 P 0.17 0.21 0.17 0.16 -0.02 49 104 1,157 +32
28AUG26 31.00 P 0.28 0.34 0.28 0.28 -0.03 49 101 1,158 0
28AUG26 32.00 P 0.41 0.50 0.41 0.47 -0.04 49 460 956 +423
28AUG26 33.00 P 0.50 0.81 0.50 0.74 -0.05 49 10 866 +9
28AUG26 34.00 P 0.95 1.12 0.95 1.10 -0.04 49 103 1,222 +42
28AUG26 35.00 P 1.22 1.52 1.22 1.52 -0.06 49 174 423 +123
28AUG26 36.00 P 1.46 2.19 1.46 2.11 -0.04 50 49 334 -24
28AUG26 37.00 P 2.25 2.76 2.25 2.75 -0.04 51 7 349 0
28AUG26 38.00 P 0.00 0.00 0.00 3.48 -0.01 52 0 191 0
28AUG26 39.00 P 0.00 0.00 0.00 4.28 0.00 53 0 83 0
28AUG26 40.00 P 4.00 5.01 4.00 5.12 +0.01 54 10 128 0
28AUG26 41.00 P 0.00 0.00 0.00 5.99 -0.01 54 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.90 -0.02 55 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 7.85 -0.18 57 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 8.82 -0.04 59 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.79 -0.08 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.75 -0.06 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.78 -0.04 68 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.79 -0.04 73 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.78 -0.02 76 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.70 -0.15 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.27 -0.08 87 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.77 -0.03 95 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.30 0.00 107 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 24.70 -0.10 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 27.24 -0.06 111 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 29.79 -0.01 127 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 32.29 -0.01 134 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 34.79 -0.01 140 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 37.24 -0.06 135 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 39.70 -0.10 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 42.20 -0.10 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 44.79 -0.08 162 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 47.29 -0.06 167 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 49.77 - 168 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 52.29 - 176 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 443 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 49 0 1,302 0
29SEP26 24.00 P 0.07 0.07 0.07 0.04 0.00 49 4 1,107 0
29SEP26 25.00 P 0.13 0.13 0.11 0.07 0.00 49 118 907 -2
29SEP26 26.00 P 0.18 0.18 0.16 0.11 0.00 48 3 389 0
29SEP26 27.00 P 0.23 0.23 0.22 0.18 0.00 48 36 1,924 -5
29SEP26 28.00 P 0.31 0.32 0.31 0.28 -0.01 48 3 953 +1
29SEP26 29.00 P 0.39 0.46 0.39 0.43 -0.01 48 41 2,359 -4
29SEP26 30.00 P 0.48 0.65 0.48 0.62 -0.01 48 128 2,290 +96
29SEP26 31.00 P 0.63 0.83 0.63 0.84 -0.03 48 102 3,272 +100
29SEP26 32.00 P 0.98 1.15 0.98 1.12 -0.06 47 43 4,151 +1
29SEP26 33.00 P 1.42 1.52 1.42 1.49 -0.02 48 15 2,882 -15
29SEP26 34.00 P 1.58 1.88 1.58 1.88 -0.05 47 35 2,903 -18
29SEP26 35.00 P 2.26 2.29 2.26 2.40 -0.03 48 3 1,453 0
29SEP26 36.00 P 2.49 3.00 2.49 2.97 -0.03 48 55 2,012 +28
29SEP26 37.00 P 0.00 0.00 0.00 3.51 -0.10 47 0 2,506 0
29SEP26 38.00 P 0.00 0.00 0.00 4.26 -0.02 49 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 4.98 -0.04 50 0 201 0
29SEP26 40.00 P 0.00 0.00 0.00 5.76 -0.04 50 0 391 0
29SEP26 41.00 P 0.00 0.00 0.00 6.56 -0.02 51 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 7.40 -0.02 51 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 8.25 -0.04 52 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 9.15 -0.03 52 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.06 -0.02 53 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.98 -0.02 53 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.92 -0.02 54 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 12.87 -0.06 54 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 13.83 -0.08 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.81 -0.06 56 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.27 -0.08 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.77 -0.12 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.30 -0.04 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.70 -0.19 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.24 -0.15 77 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.79 -0.03 87 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.30 -0.09 92 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.80 -0.07 96 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.24 -0.08 93 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.70 -0.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.20 -0.12 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.79 -0.08 110 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.29 -0.06 113 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.77 - 115 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 52.29 - 120 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 85 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 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 74 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 48 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.12 0.00 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 187 0
29OCT26 26.00 P 0.32 0.32 0.32 0.27 -0.01 47 2 248 0
29OCT26 27.00 P 0.43 0.43 0.43 0.39 -0.02 47 30 229 0
29OCT26 28.00 P 0.56 0.56 0.56 0.55 -0.02 47 30 464 0
29OCT26 29.00 P 0.75 0.75 0.75 0.75 -0.03 47 2 233 +2
29OCT26 30.00 P 0.85 0.94 0.85 0.96 -0.05 46 201 1,821 +101
29OCT26 31.00 P 1.24 1.24 1.24 1.24 -0.04 46 10 216 -6
29OCT26 32.00 P 1.51 1.51 1.51 1.58 -0.02 47 15 406 -15
29OCT26 33.00 P 1.73 1.97 1.73 1.99 0.00 47 51 722 +1
29OCT26 34.00 P 0.00 0.00 0.00 2.42 -0.01 47 0 95 0
29OCT26 35.00 P 0.00 0.00 0.00 2.93 -0.01 47 0 55 0
29OCT26 36.00 P 0.00 0.00 0.00 3.48 -0.02 47 0 54 0
29OCT26 37.00 P 4.12 4.12 4.12 4.11 -0.02 48 30 145 +30
29OCT26 38.00 P 0.00 0.00 0.00 4.77 -0.03 48 0 6 0
29OCT26 39.00 P 0.00 0.00 0.00 5.47 -0.02 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.22 -0.02 49 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 6.99 -0.02 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.74 -0.06 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.45 -0.17 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.47 0.00 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.33 -0.01 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.17 -0.05 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.11 0.00 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.04 +0.04 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.99 +0.03 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.97 +0.05 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.36 +0.01 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.77 -0.12 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.30 -0.04 61 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.77 -0.12 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.28 -0.11 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.79 -0.03 72 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.30 -0.09 77 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.80 -0.07 80 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.30 -0.02 84 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.77 -0.11 84 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.24 -0.08 84 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.79 -0.08 92 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 47.29 -0.06 95 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.77 - 96 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 52.29 - 100 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 74 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 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 66 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.33 -0.01 47 0 1 0
27NOV26 26.00 P 0.00 0.00 0.00 0.46 -0.01 47 0 11 0
27NOV26 27.00 P 0.00 0.00 0.00 0.62 -0.02 47 0 28 0
27NOV26 28.00 P 0.80 0.83 0.80 0.82 +0.01 47 15 61 +15
27NOV26 29.00 P 1.03 1.03 1.00 1.03 -0.05 47 10 34 +10
27NOV26 30.00 P 0.00 0.00 0.00 1.32 -0.02 47 0 39 0
27NOV26 31.00 P 1.46 1.55 1.46 1.62 -0.03 46 122 122 +122
27NOV26 32.00 P 1.88 1.88 1.88 1.99 -0.02 47 1 16 0
27NOV26 33.00 P 0.00 0.00 0.00 2.41 -0.01 47 0 125 0
27NOV26 34.00 P 0.00 0.00 0.00 2.88 0.00 47 0 30 0
27NOV26 35.00 P 0.00 0.00 0.00 3.40 0.00 47 0 16 0
27NOV26 36.00 P 0.00 0.00 0.00 3.96 -0.01 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.55 0.00 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.20 -0.03 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.89 -0.03 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.62 -0.03 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.37 -0.03 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.15 -0.03 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.89 -0.02 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.71 -0.09 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.54 -0.06 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.39 +0.03 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.28 -0.09 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.12 -0.12 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.12 -0.03 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.02 -0.09 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.47 +0.06 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.87 -0.02 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.30 -0.04 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.77 -0.12 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.28 -0.11 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.79 -0.03 64 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.30 -0.09 68 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.80 -0.07 71 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.30 -0.02 74 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.78 -0.10 76 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 42.30 -0.02 80 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.81 -0.06 83 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 47.29 -0.06 85 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.77 - 86 0 0 -
27NOV26 87.50 P 0.00 0.00 0.00 52.29 - 90 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 65 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 0.00 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 47 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 0.00 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 0.00 47 0 69 0
30DEC26 22.00 P 0.25 0.25 0.25 0.18 0.00 47 1 629 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.26 0.00 47 0 541 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 0.00 47 0 261 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 0.00 47 0 1,645 0
30DEC26 26.00 P 0.00 0.00 0.00 0.67 0.00 47 0 698 0
30DEC26 27.00 P 0.00 0.00 0.00 0.84 0.00 46 0 826 0
30DEC26 28.00 P 0.00 0.00 0.00 1.05 -0.01 46 0 540 0
30DEC26 29.00 P 0.00 0.00 0.00 1.31 -0.03 46 0 875 0
30DEC26 30.00 P 0.00 0.00 0.00 1.61 0.00 46 0 4,535 0
30DEC26 31.00 P 2.00 2.00 1.97 1.97 -0.02 46 2 1,175 0
30DEC26 32.00 P 2.30 2.36 2.30 2.36 -0.01 46 61 1,916 +56
30DEC26 33.00 P 0.00 0.00 0.00 2.81 +0.01 46 0 741 0
30DEC26 34.00 P 0.00 0.00 0.00 3.29 +0.01 46 0 509 0
30DEC26 35.00 P 3.67 3.67 3.67 3.83 +0.03 47 25 1,154 -25
30DEC26 36.00 P 0.00 0.00 0.00 4.38 +0.03 47 0 670 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 +0.03 47 0 1,051 0
30DEC26 38.00 P 0.00 0.00 0.00 5.59 +0.01 47 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 6.27 -0.01 47 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 6.98 +0.24 47 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 7.73 0.00 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.49 -0.01 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.29 -0.01 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 10.02 -0.07 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.89 -0.02 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.74 -0.19 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.59 -0.03 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.46 0.00 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.27 -0.10 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.25 -0.03 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.51 -0.07 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.87 -0.05 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.30 -0.04 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.77 -0.12 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.28 -0.11 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.79 -0.03 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.30 -0.09 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.80 -0.07 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.30 -0.02 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.78 -0.10 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.30 -0.02 73 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.81 -0.06 76 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.29 -0.06 77 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.77 - 78 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 52.29 - 81 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 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 -0.01 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.46 -0.02 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 0.00 46 0 170 0
30MAR27 24.00 P 0.71 0.71 0.71 0.77 +0.02 46 10 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 +0.01 46 0 122 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 0.00 46 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.42 -0.02 45 0 787 0
30MAR27 28.00 P 1.65 1.85 1.65 1.69 -0.03 45 4 698 -1
30MAR27 29.00 P 2.02 2.02 2.02 2.02 -0.03 45 1 582 +1
30MAR27 30.00 P 0.00 0.00 0.00 2.37 -0.03 45 0 1,266 0
30MAR27 31.00 P 0.00 0.00 0.00 2.76 -0.03 45 0 143 0
30MAR27 32.00 P 0.00 0.00 0.00 3.19 -0.02 45 0 164 0
30MAR27 33.00 P 0.00 0.00 0.00 3.65 -0.01 45 0 283 0
30MAR27 34.00 P 0.00 0.00 0.00 4.15 -0.01 45 0 270 0
30MAR27 35.00 P 4.55 4.57 4.55 4.59 -0.10 44 91 247 +91
30MAR27 36.00 P 4.66 4.66 4.66 5.26 +0.01 45 1 972 +1
30MAR27 37.00 P 0.00 0.00 0.00 5.86 +0.01 46 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 6.44 +0.07 45 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 7.11 +0.09 45 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 7.80 -0.03 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.49 +0.07 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.23 -0.03 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.99 -0.08 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.76 -0.08 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.57 -0.06 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.37 -0.07 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.19 -0.07 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.00 -0.09 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 14.89 -0.05 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.72 -0.11 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.92 -0.03 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.17 -0.13 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.54 -0.05 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.91 -0.04 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.28 -0.11 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.79 -0.03 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.30 -0.09 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.80 -0.07 55 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.30 -0.02 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.78 -0.10 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.30 -0.02 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.81 -0.06 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.29 -0.06 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.77 - 66 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 52.29 - 69 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.39 +0.01 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.45 +0.01 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.52 +0.02 46 0 192 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 +0.02 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.84 +0.02 46 0 24 0
29JUN27 23.00 P 0.98 0.98 0.98 1.01 +0.02 46 10 204 +10
29JUN27 24.00 P 1.18 1.18 1.18 1.23 -0.04 46 3 3,780 0
29JUN27 25.00 P 1.40 1.40 1.40 1.47 -0.06 45 3 388 0
29JUN27 26.00 P 0.00 0.00 0.00 1.75 +0.02 45 0 199 0
29JUN27 27.00 P 1.96 1.96 1.96 2.05 -0.01 45 1 221 0
29JUN27 28.00 P 0.00 0.00 0.00 2.40 +0.02 45 0 46 0
29JUN27 29.00 P 0.00 0.00 0.00 2.75 +0.01 45 0 110 0
29JUN27 30.00 P 3.03 3.03 3.03 3.17 +0.02 45 1 21 +1
29JUN27 31.00 P 0.00 0.00 0.00 3.59 +0.01 45 0 73 0
29JUN27 32.00 P 3.64 3.64 3.64 4.03 0.00 45 1 105 -1
29JUN27 33.00 P 0.00 0.00 0.00 4.53 +0.02 45 0 64 0
29JUN27 34.00 P 5.05 5.05 5.05 5.03 0.00 45 1 17 +1
29JUN27 35.00 P 5.38 5.38 5.38 5.58 +0.01 45 10 281 +10
29JUN27 36.00 P 0.00 0.00 0.00 6.16 +0.01 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.76 +0.01 45 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 7.45 +0.06 46 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 8.03 -0.02 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.69 +0.12 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.40 +0.13 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.10 -0.07 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.84 -0.08 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.59 -0.02 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.36 -0.07 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.17 -0.04 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.92 -0.08 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.72 -0.10 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.54 -0.09 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.37 -0.08 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.48 -0.10 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.65 -0.11 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.90 -0.10 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.18 -0.07 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.49 -0.13 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.86 -0.13 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.32 -0.07 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.80 -0.07 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.30 -0.02 51 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.78 -0.10 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.30 -0.02 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.81 -0.06 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.29 -0.06 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.77 - 59 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 52.29 - 62 0 0 -
TOTAL PUT 3,780 95,227 +1,934
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$ 4.335
28AUG26 3.30 C 0.00 0.00 0.00 1.04 -0.20 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.95 -0.20 57 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.85 -0.19 51 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.75 -0.19 45 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.66 -0.21 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.57 -0.19 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.49 -0.20 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.42 -0.18 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.36 -0.15 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.31 -0.13 55 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.25 -0.13 54 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.20 -0.12 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.17 -0.11 55 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.14 -0.09 56 0 39 0
28AUG26 4.70 C 0.00 0.00 0.00 0.11 -0.07 56 0 111 0
28AUG26 4.80 C 0.00 0.00 0.00 0.09 -0.06 57 0 49 0
28AUG26 4.90 C 0.00 0.00 0.00 0.07 -0.06 57 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 -0.05 55 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 -0.03 58 0 1 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 62 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 143 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.21 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 -0.21 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 -0.19 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.17 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.17 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.18 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 -0.18 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 -0.15 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.15 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.13 50 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.12 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.11 49 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.12 50 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.10 51 0 15 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.09 51 0 45 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.09 51 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.09 50 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.07 51 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.05 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.04 52 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.09 -0.21 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.00 -0.21 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.92 -0.20 43 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.84 -0.20 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.77 -0.19 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.70 -0.19 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.64 -0.15 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.57 -0.17 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.53 -0.15 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.47 -0.13 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.42 -0.14 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.37 -0.13 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.34 -0.11 48 0 14 0
29OCT26 4.60 C 0.00 0.00 0.00 0.30 -0.11 47 0 30 0
29OCT26 4.70 C 0.28 0.28 0.28 0.27 -0.10 48 2 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.24 -0.09 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.21 -0.09 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.19 -0.08 49 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.13 -0.07 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.09 -0.06 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.90 -0.18 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.83 -0.18 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.76 -0.18 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.69 -0.17 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.63 -0.17 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.59 -0.15 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.53 -0.14 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.48 -0.14 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.44 -0.12 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.40 -0.12 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.36 -0.11 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.33 -0.11 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.30 -0.10 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.27 -0.09 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.24 -0.09 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.18 -0.08 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.14 -0.06 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.11 -0.04 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.17 -0.19 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.09 -0.19 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 -0.18 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 -0.18 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.18 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.16 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 -0.16 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.13 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 -0.14 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.14 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.56 -0.12 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 -0.13 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 -0.12 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 -0.12 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 -0.11 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 -0.09 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 -0.09 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.08 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.07 48 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.08 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.05 48 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.04 48 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.03 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.02 42 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.29 -0.19 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.22 -0.18 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.15 -0.18 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.09 -0.18 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 -0.17 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.97 -0.16 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 -0.16 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 -0.15 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.81 -0.15 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 -0.14 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.72 -0.13 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 -0.11 48 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.64 -0.11 48 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.60 -0.11 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 -0.11 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 -0.11 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 -0.10 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 -0.09 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.41 -0.07 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.35 -0.06 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 -0.06 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 -0.05 49 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.35 -0.19 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.28 -0.19 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.22 -0.18 52 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.16 -0.17 52 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.09 -0.18 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.04 -0.16 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.98 -0.17 50 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 -0.16 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.88 -0.16 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 -0.15 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.78 -0.15 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.74 -0.15 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.70 -0.14 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.66 -0.14 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.62 -0.14 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 -0.13 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.56 -0.12 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 -0.12 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.45 -0.12 49 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 -0.10 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 -0.09 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 -0.09 49 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.08 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.07 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.06 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.05 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.05 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.04 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.03 49 0 16 0
TOTAL CALL 2 13,581 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 +0.01 55 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 +0.02 56 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.02 55 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.04 56 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.05 56 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.17 +0.06 56 0 105 0
28AUG26 4.30 P 0.22 0.22 0.22 0.22 +0.07 56 50 55 +27
28AUG26 4.40 P 0.00 0.00 0.00 0.28 +0.09 58 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.34 +0.11 58 6 36 -6
28AUG26 4.60 P 0.00 0.00 0.00 0.40 +0.11 57 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.48 +0.13 59 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 +0.14 60 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.64 +0.17 61 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.73 +0.16 63 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.96 +0.19 68 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.21 +0.20 79 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.44 +0.21 78 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.68 +0.21 80 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 1.94 +0.21 95 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 2.19 +0.22 103 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.44 +0.22 111 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.69 +0.22 117 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.93 +0.18 115 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.18 +0.18 121 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.43 +0.21 127 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.69 +0.19 142 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.93 +0.18 138 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.19 +0.19 153 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.44 +0.22 159 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.69 +0.22 163 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.94 +0.19 168 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.19 +0.22 173 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29SEP26 3.40 P 0.04 0.05 0.04 0.04 +0.01 52 5 80 +1
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.04 52 0 36 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.05 51 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.05 51 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.06 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.07 52 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.08 52 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.09 51 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.09 52 6 82 +6
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.11 52 0 22 0
29SEP26 4.70 P 0.54 0.54 0.54 0.57 +0.12 53 18 18 +18
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.13 53 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.13 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.14 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 +0.15 56 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.24 +0.17 60 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.47 +0.18 62 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.71 +0.18 65 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 +0.18 64 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 +0.22 73 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.44 +0.22 74 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.69 +0.19 79 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.95 +0.20 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.20 +0.20 92 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.45 +0.23 96 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.70 +0.20 100 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.94 +0.19 99 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.20 +0.20 107 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.45 +0.20 111 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.70 +0.20 114 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.95 +0.20 117 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.20 +0.20 120 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.45 +0.23 124 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.70 +0.20 127 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.20 +0.20 132 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.69 +0.22 133 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.19 +0.19 138 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.70 +0.20 148 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.19 +0.22 147 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.70 +0.21 157 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.19 +0.19 155 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.69 +0.22 159 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.20 +0.23 169 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.70 +0.20 173 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.20 +0.20 177 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.70 +0.20 180 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.20 +0.23 184 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.70 +0.23 187 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.20 +0.20 190 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.70 +0.20 193 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.19 +0.19 190 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.69 +0.22 193 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.20 +0.20 202 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.70 +0.20 205 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.70 +0.23 210 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.69 +0.19 210 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.70 +0.20 220 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.70 +0.20 225 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.19 +0.04 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.23 +0.05 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.28 +0.07 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.33 +0.08 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.38 +0.09 49 0 61 0
29OCT26 4.40 P 0.00 0.00 0.00 0.43 +0.09 49 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.49 +0.10 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.56 +0.11 50 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.62 +0.11 49 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.69 +0.12 50 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.77 +0.12 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.84 +0.12 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.05 +0.14 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.27 +0.16 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.49 +0.17 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.72 +0.19 56 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.96 +0.20 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.21 +0.20 63 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.45 +0.20 65 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.70 +0.20 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.95 +0.20 72 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.20 +0.20 76 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.24 +0.05 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.28 +0.05 47 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.33 +0.07 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.38 +0.08 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.43 +0.08 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.47 +0.07 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.54 +0.09 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.61 +0.11 49 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.67 +0.10 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.74 +0.11 49 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.82 +0.13 50 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.89 +0.12 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.09 +0.14 51 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.30 +0.16 52 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.52 +0.17 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.75 +0.19 55 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.98 +0.19 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.21 +0.19 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.04 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.05 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 +0.06 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 +0.06 48 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 +0.07 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 +0.07 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 +0.09 47 0 0 0
30DEC26 4.40 P 0.54 0.54 0.54 0.54 +0.09 48 28 100 -28
30DEC26 4.50 P 0.00 0.00 0.00 0.60 +0.09 48 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 +0.10 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 +0.11 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 +0.12 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 +0.13 49 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.95 +0.14 50 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.14 +0.13 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.34 +0.14 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 +0.16 51 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.77 +0.18 52 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 +0.18 53 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.20 54 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.46 +0.20 54 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.71 +0.21 57 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.95 +0.20 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.20 +0.20 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.45 +0.23 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.70 +0.20 66 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.94 +0.19 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.20 +0.20 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.45 +0.20 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.70 +0.20 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.95 +0.20 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.20 +0.20 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.45 +0.23 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.70 +0.20 84 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.20 +0.20 88 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.69 +0.22 88 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.19 +0.19 92 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.70 +0.20 98 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.19 +0.22 98 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.70 +0.21 104 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.19 +0.19 104 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.69 +0.22 107 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.20 +0.23 112 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.70 +0.20 115 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.20 +0.20 117 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.70 +0.20 120 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.20 +0.23 122 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.70 +0.23 124 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.20 +0.20 127 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.04 49 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.04 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.06 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.05 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 +0.06 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.08 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.07 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 +0.07 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.07 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.08 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.09 49 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.10 48 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 +0.10 48 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 +0.11 48 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.86 +0.11 49 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.92 +0.11 48 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.00 +0.12 49 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 +0.12 49 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.12 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.44 +0.13 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.65 +0.15 51 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.86 +0.16 51 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 +0.17 51 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.29 +0.17 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 +0.18 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.73 +0.18 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.98 +0.20 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 +0.21 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 +0.21 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.70 +0.20 55 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.95 +0.20 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.20 +0.20 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.45 +0.20 61 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.70 +0.20 63 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.95 +0.20 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.20 +0.20 67 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.45 +0.22 68 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.80 +0.30 84 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.20 +0.20 73 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.69 +0.22 74 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.19 +0.19 77 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.70 +0.20 82 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.19 +0.22 82 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.70 +0.21 87 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.19 +0.19 87 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.69 +0.22 89 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.20 +0.23 94 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.70 +0.20 96 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 +0.05 49 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.44 +0.04 47 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 +0.05 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 +0.06 47 0 10 0
29JUN27 4.00 P 0.66 0.66 0.66 0.69 +0.06 46 2 2 +2
29JUN27 4.10 P 0.00 0.00 0.00 0.75 +0.07 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 +0.07 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 +0.07 46 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 +0.07 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 +0.08 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 +0.08 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 +0.09 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.20 +0.09 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.27 +0.10 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 +0.10 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.52 +0.10 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.72 +0.12 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.91 +0.12 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.12 +0.13 43 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.32 +0.13 41 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.53 +0.14 39 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.75 +0.14 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.97 +0.15 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.19 +0.16 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.41 +0.16 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.63 +0.16 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.86 +0.17 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.09 +0.17 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.31 +0.17 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.54 +0.17 0 0 0 0
TOTAL PUT 115 3,464 +20
ALL CONTRACTS TOTAL 593,632 17,926,258 +261,427
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED