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 10 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 128 85 43 7,706 2,918 4,788 21
AAC AAC TECH (02018) 606 119 487 41,756 21,898 19,858 53
ACC ANHUI CONCH (00914) 573 282 291 22,242 11,195 11,047 29
AIA AIA (01299) 9,028 4,276 4,752 123,606 53,497 70,109 34
AIR AIR CHINA (00753) 295 131 164 24,886 13,556 11,330 44
AKS AKESO (09926) 425 295 130 12,256 6,199 6,057 66
ALB BABA (09988) 76,429 44,099 32,330 1,823,687 820,656 1,003,031 48
ALC ALUMINUM CORP OF CHINA (02600) 1,564 761 803 47,892 26,907 20,985 50
ALH ALI HEALTH (00241) 3,991 1,504 2,487 166,198 73,740 92,458 46
AMC CAM CSI300 (03188) 458 258 200 12,181 6,225 5,956 24
ANA ANTA SPORTS (02020) 61,419 47,844 13,575 186,808 99,742 87,066 33
BCM BANK OF COMM CO LTD (03328) 32 0 32 20,149 9,914 10,235 20
BEA BANK OF EAST ASIA (00023) 2,670 320 2,350 42,214 18,822 23,392 26
BIU BIDU (09888) 7,898 5,424 2,474 645,190 241,098 404,092 47
BLI BILIBILI (09626) 4,451 3,046 1,405 168,533 83,146 85,387 49
BOC BOC HK (HLDGS) LTD (02388) 2,087 1,390 697 52,054 22,710 29,344 23
BOM BEONE MEDICINES (06160) 1,131 931 200 24,050 10,839 13,211 45
BUD BUD APAC (01876) 18 5 13 22,571 12,325 10,246 27
BYD BYD COMPANY (01211) 7,117 3,522 3,595 432,245 177,980 254,265 44
BYE BYD ELECTRONIC (00285) 408 120 288 33,112 14,458 18,654 50
CAT CATL (03750) 4,280 2,019 2,261 149,004 68,993 80,011 47
CCC CHINA COMM CONS (01800) 1,770 879 891 51,971 32,151 19,820 25
CCE CHINA COAL (01898) 1,050 683 367 35,991 12,334 23,657 40
CDA CHINA CINDA (01359) 206 206 0 3,237 2,550 687 35
CGN CGN POWER (01816) 64 45 19 10,451 5,209 5,242 31
CHQ CHINA HONGQIAO (01378) 602 264 338 24,299 15,450 8,849 49
CHT CHINA MOBILE LTD (00941) 3,086 1,217 1,869 211,509 94,485 117,024 21
CHU CHINA UNICOM LTD (00762) 1,075 306 769 71,382 33,964 37,418 26
CIT CITIC (00267) 262 210 52 24,881 12,267 12,614 27
CKH CKH HOLDINGS (00001) 1,723 766 957 44,989 24,949 20,040 31
CKP CK ASSET (01113) 467 183 284 12,777 6,356 6,421 27
CLI CHINA LIFE INSURANCE (02628) 7,355 2,726 4,629 242,412 111,820 130,592 41
CLP CLP HOLDINGS LTD (00002) 363 189 174 9,788 4,559 5,229 14
CMB CM BANK (03968) 1,659 1,308 351 122,448 50,690 71,758 24
CNC CNOOC LTD (00883) 13,985 3,947 10,038 314,973 145,332 169,641 34
COL CHINA OVERSEAS (00688) 1,111 455 656 38,965 19,588 19,377 35
COS COSCO SHIP HOLD (01919) 250 35 215 16,959 6,555 10,404 30
CPA CATHAY PACIFIC AIRWAYS (00293) 1,303 461 842 35,018 18,466 16,552 29
CPC CHINA PETROL & CHEM COR (00386) 3,452 1,936 1,516 290,547 135,133 155,414 25
CPI CPIC (02601) 1,697 784 913 96,038 38,713 57,325 31
CRC CHINA RAIL CONS (01186) 120 30 90 15,467 7,718 7,749 22
CRG CHINA RAILWAY (00390) 401 70 331 30,292 12,566 17,726 31
CRL CHINA RES LAND (01109) 389 63 326 46,035 22,115 23,920 35
CRP CHINA RES POWER (00836) 303 194 109 13,444 6,061 7,383 28
CSA CSOP A50 ETF (02822) 208 24 184 8,787 3,324 5,463 23
CSE CHINA SHENHUA (01088) 2,197 1,312 885 56,318 26,903 29,415 28
CSP CSPC PHARMA (01093) 7,473 3,677 3,796 93,094 46,392 46,702 51
CTB CITIC BANK (00998) 53 48 5 17,924 8,853 9,071 25
CTC CHINA TELECOM CORP LTD (00728) 766 554 212 123,165 66,921 56,244 23
CTS CITIC SEC (06030) 840 429 411 36,554 16,761 19,793 38
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 52
GAC GAC GROUP (02238) 87 83 4 5,924 3,879 2,045 42
GAH GEELY AUTO (00175) 2,027 1,339 688 41,148 20,079 21,069 48
GHL XINYI GLASS (00868) 25 17 8 7,757 3,852 3,905 39
GLI GANFENG LITHIUM (01772) 3,095 2,183 912 100,536 63,026 37,510 64
GLX GALAXY ENT (00027) 1,223 492 731 68,346 31,088 37,258 30
GWM GWMOTOR (02333) 1,659 550 1,109 51,977 25,497 26,480 41
HCF HSCEI ETF (02828) 370 156 214 21,486 9,196 12,290 19
HDO HAIDILAO (06862) 528 391 137 20,853 10,563 10,290 40
HEH POWER ASSETS (00006) 129 49 80 6,579 3,014 3,565 19
HES HAIER SMART HOME (06690) 146 84 62 11,404 5,122 6,282 36
HEX HK EXCHANGES & CLEARING (00388) 11,792 5,498 6,294 403,814 197,446 206,368 20
HGN HENGAN INT'L (01044) 192 108 84 12,696 5,333 7,363 30
HKB HSBC HOLDINGS PLC (00005) 8,966 3,911 5,055 301,450 129,496 171,954 25
HKG HONG KONG & CHINA GAS (00003) 651 155 496 43,340 13,612 29,728 17
HLD HENDERSON LAND DEV LTD (00012) 629 88 541 17,063 9,722 7,341 28
HNP HUANENG POWER INT INC (00902) 364 256 108 48,852 29,332 19,520 38
HOS HUA HONG GRACE (01347) 673 411 262 25,861 12,748 13,113 98
HRB HORIZON ROBOTICS (09660) 11,175 10,427 748 83,948 49,069 34,879 71
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 25
INB INNOVENT BIO (01801) 828 535 293 18,437 8,879 9,558 55
JDC JD (09618) 7,136 3,470 3,666 232,480 92,071 140,409 65
JDH JD HEALTH (06618) 2,230 1,095 1,135 46,233 20,253 25,980 50
JXC JIANGXI COPPER (00358) 2,387 1,546 841 43,586 22,269 21,317 58
KAT Z.AI (02513) 241 79 162 240 78 162 186
KCH KINGSOFT CLOUD (03896) 190 45 145 190 45 145 100
KDS KINGDEE INT'L (00268) 367 290 77 28,390 13,465 14,925 72
KLE KUNLUN ENERGY (00135) 48 39 9 3,300 1,326 1,974 28
KSO KINGSOFT (03888) 797 550 247 21,106 13,758 7,348 56
KST KUAISHOU (01024) 11,169 5,479 5,690 502,807 242,363 260,444 46
LAO LAOPU GOLD (06181) 4,886 2,100 2,786 78,684 29,423 49,261 95
LAU LI AUTO (02015) 4,969 2,174 2,795 161,426 71,685 89,741 44
LEN LENOVO GROUP (00992) 5,161 1,033 4,128 241,043 96,794 144,249 88
LNI LI NING (02331) 3,621 2,643 978 135,791 65,692 70,099 41
LNK LINK REIT (00823) 983 470 513 35,667 17,170 18,497 18
LSP LUXSHARE ICT (02475) 2,357 1,643 714 26,928 16,868 10,060 75
MDG MIDEA GROUP (00300) 397 164 233 26,064 13,304 12,760 25
MEN MENGNIU DAIRY (02319) 339 149 190 25,355 11,406 13,949 41
MET MEITUAN DIANPING (03690) 26,833 14,082 12,751 961,099 446,301 514,798 44
MGM MGM CHINA (02282) 601 201 400 10,369 5,950 4,419 33
MIU XIAOMI (01810) 57,736 27,040 30,696 1,141,643 615,811 525,832 50
MNX MINIMAX (00100) 1,895 1,017 878 1,697 970 727 169
MOL CMOC (03993) 403 94 309 13,887 8,241 5,646 63
MSB MINSHENG BANK (01988) 0 0 0 4,745 1,846 2,899 27
MTR MTR CORPORATION LTD (00066) 1,250 748 502 22,492 10,395 12,097 21
NBM CNBM (03323) 2,140 1,151 989 49,023 30,212 18,811 63
NCL NCI (01336) 3,312 1,616 1,696 25,738 12,081 13,657 37
NFU NONGFU SPRING (09633) 929 653 276 12,982 5,766 7,216 47
NTE NTES (09999) 1,526 620 906 46,232 21,219 25,013 39
NWD NEW WORLD DEV CO LTD (00017) 6,235 860 5,375 65,528 16,886 48,642 44
ORT NEW ORIENTAL (09901) 894 445 449 14,985 8,324 6,661 31
PAI PING AN INSURANCE LTD (02318) 18,794 8,742 10,052 787,182 342,907 444,275 23
PEC PETROCHINA CO LTD (00857) 5,171 1,244 3,927 234,311 96,884 137,427 32
PEN XPENG (09868) 16,992 13,658 3,334 251,608 139,816 111,792 55
PHT PA GOODDOCTOR (01833) 598 211 387 19,817 12,708 7,109 54
PIC PICC P&C (02328) 172 43 129 17,612 7,315 10,297 34
PIN PICC GROUP (01339) 166 49 117 10,767 4,888 5,879 33
POP POP MART (09992) 54,082 23,311 30,771 669,280 237,183 432,097 42
SAN SANDS CHINA LTD (01928) 1,067 515 552 176,382 78,581 97,801 29
SBO SBP GROUP (01177) 404 214 190 19,340 9,956 9,384 50
SET SENSETIME (00020) 533 120 413 14,087 7,509 6,578 60
SHK SUN HUNG KAI PPT LTD (00016) 345 157 188 20,953 10,882 10,071 29
SHL XINYI SOLAR (00968) 523 362 161 48,413 27,100 21,313 54
SHZ SHENZHOU INTL (02313) 4,750 2,391 2,359 21,479 10,331 11,148 40
SMC SMIC (00981) 3,228 1,889 1,339 104,745 49,090 55,655 85
SNO SUNNY OPT (02382) 1,422 986 436 62,386 27,926 34,460 51
SNP SINOPHARM (01099) 282 177 105 11,315 6,518 4,797 26
SWA SWIRE PACIFIC LTD 'A' (00019) 122 68 54 5,031 2,862 2,169 31
TCH TENCENT HOLDINGS LTD (00700) 67,292 37,561 29,731 2,233,066 1,268,469 964,597 47
TIC TECHTRONIC IND (00669) 726 195 531 31,913 18,178 13,735 32
TRF TRACKER FUND OF HK (02800) 936 494 442 49,529 21,142 28,387 17
TRP TRIP.COM (09961) 3,936 2,656 1,280 121,766 50,229 71,537 33
UBR UBTECH ROBOTICS (09880) 785 428 357 760 403 357 87
VNK CHINA VANKE (02202) 610 580 30 48,168 9,052 39,116 56
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 32
WHG WH GROUP (00288) 449 119 330 7,561 2,571 4,990 29
WHL THE WHARF (HLDGS) LTD (00004) 160 136 24 2,063 1,142 921 39
WWC WANT WANT CHINA (00151) 17 17 0 5,041 1,536 3,505 35
WXA WUXI APPTEC (02359) 3,258 911 2,347 28,799 14,263 14,536 65
WXB WUXI BIO (02269) 9,560 5,239 4,321 117,232 53,195 64,037 66
XAB ABC ($0.001) (01288) 176 63 113 24,966 11,188 13,778 27
XBC BANK OF CHINA ($0.001) (03988) 5,003 1,858 3,145 383,945 174,138 209,807 21
XCC CCB ($0.001) (00939) 12,632 4,789 7,843 525,072 214,446 310,626 23
XIC ICBC ($0.001) (01398) 2,669 426 2,243 354,158 138,926 215,232 24
XPB PSBC ($0.001) (01658) 120 30 90 7,680 3,990 3,690 21
XTW CHINA TOWER ($0.001) (00788) 247 165 82 44,521 26,796 17,725 20
YOF YOFC (06869) 347 166 181 347 166 181 152
YZC YANKUANG ENERGY (01171) 1,804 584 1,220 31,664 16,119 15,545 51
ZAO ZA ONLINE (06060) 345 252 93 11,291 8,402 2,889 44
ZJG ZIJIN GOLD INTL (02259) 7,241 3,903 3,338 76,394 38,895 37,499 88
ZJI ZJ INNOLIGHT (03308) 2,398 508 1,890 16,288 7,362 8,926 114
ZJM ZIJIN MINING GROUP (02899) 6,626 1,904 4,722 152,007 55,542 96,465 57
ZSH ZHONGSHENG HLDG (00881) 164 96 68 17,120 13,677 3,443 59
ZTE ZTE (00763) 96 53 43 96 53 43 58
TOTAL 671,077 354,931 316,146 18,195,433 8,550,264 9,645,169
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ANA 30DEC26 105.00 47,000 0.24 30 0.00 0.00 38,364 +0.02 +9.09
P POP 28AUG26 152.50 15,206 5.85 50 6.32 4.28 20,773 +1.30 +28.57
P ANA 30DEC26 105.00 13,000 31.16 37 0.00 0.00 13,003 -0.69 -2.17
C HRB 30DEC26 6.00 10,000 0.44 57 0.00 0.00 10,506 +0.03 +7.32
C PEN 29OCT26 47.00 7,504 5.58 61 5.65 5.14 7,404 +0.55 +10.93
P MIU 30DEC26 29.00 7,001 3.58 42 3.75 3.75 9,222 -0.37 -9.37
C MIU 30DEC26 29.00 7,000 2.58 44 0.00 0.00 12,674 +0.27 +11.69
P CNC 27NOV26 20.00 6,705 0.48 30 0.00 0.00 6,922 -0.01 -2.04
C POP 30DEC26 82.50 5,000 72.94 44 74.00 71.90 5,000 -3.41 -4.47
C POP 14AUG26 160.00 4,213 0.84 42 2.10 0.74 4,160 -1.39 -62.33
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C LAO 14AUG26 450.00 24 2.00 95 2.80 1.21 16 +1.95 +3,900.00
C LAO 14AUG26 445.00 1 2.51 95 1.85 1.85 1 +2.43 +3,037.50
C LAO 14AUG26 440.00 15 3.13 95 2.50 2.50 15 +3.02 +2,745.45
C LAO 14AUG26 435.00 29 3.88 96 3.88 2.40 25 +3.73 +2,486.67
C LAO 28AUG26 610.00 0 0.24 81 0.00 0.00 29 +0.23 +2,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P LAO 14AUG26 295.00 0 0.01 92 0.00 0.00 20 -0.33 -97.06
P LAO 14AUG26 292.50 0 0.01 94 0.00 0.00 16 -0.25 -96.15
P LAO 14AUG26 290.00 0 0.01 97 0.00 0.00 17 -0.20 -95.24
P LAO 14AUG26 297.50 0 0.02 95 0.00 0.00 0 -0.40 -95.24
P TRP 14AUG26 330.00 20 0.01 34 0.19 0.19 32 -0.18 -94.74
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.130
28AUG26 10.50 C 0.00 0.00 0.00 6.65 +0.06 87 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.15 +0.06 78 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.65 +0.06 69 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.15 +0.06 61 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.65 +0.06 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.15 +0.06 44 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.65 +0.06 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.15 +0.05 0 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.66 +0.06 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.18 +0.05 21 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.74 +0.02 20 0 18 0
28AUG26 17.00 C 0.40 0.42 0.31 0.39 +0.01 20 26 135 -7
28AUG26 17.50 C 0.00 0.00 0.00 0.18 0.00 21 0 27 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 101 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 326 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.42 +0.06 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.17 +0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.67 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.17 +0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.68 +0.06 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.18 +0.06 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.18 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.68 +0.05 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.19 +0.06 23 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.70 +0.06 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.21 +0.04 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.75 +0.03 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.33 +0.02 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.95 0.00 21 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.63 0.00 20 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 -0.01 21 0 96 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 43 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 136 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 68 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.70 +0.06 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.20 +0.06 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.21 +0.06 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.21 +0.05 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.72 +0.06 21 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.23 +0.10 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.75 +0.05 21 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.29 +0.05 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.85 +0.04 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.41 -0.01 19 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.07 +0.02 20 0 0 0
29OCT26 17.00 C 0.70 0.70 0.70 0.79 +0.02 20 15 45 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 21 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 6.71 +0.06 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.21 +0.05 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.72 +0.06 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.73 +0.06 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.23 +0.06 20 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.74 +0.08 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.25 +0.12 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.78 +0.06 21 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.33 +0.06 21 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.90 +0.05 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.47 +0.04 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.14 +0.04 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.86 +0.03 20 0 30 0
27NOV26 17.50 C 0.58 0.58 0.58 0.63 +0.03 21 44 74 +44
27NOV26 18.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 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 7.45 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.71 +0.06 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.21 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.72 +0.06 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.22 +0.06 19 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.73 +0.06 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.23 +0.06 21 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.74 +0.08 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.27 +0.13 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.80 +0.05 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.36 +0.04 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.95 +0.03 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.59 +0.04 22 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.26 +0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 +0.01 21 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 +0.01 21 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 +0.01 22 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 -0.01 21 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 0.21 -0.01 22 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 0.00 22 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 22 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 7.45 +0.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.71 +0.06 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.21 +0.05 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.72 +0.06 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.22 +0.06 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.73 +0.06 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.24 +0.07 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.76 +0.10 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.27 +0.09 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.87 +0.05 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.46 +0.04 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.03 -0.02 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.70 +0.03 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.42 +0.03 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 +0.03 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 +0.02 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 0.00 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 0.00 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 22 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 23 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 6.71 +0.06 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.21 +0.05 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.72 +0.06 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.23 +0.06 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.74 +0.07 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.27 +0.10 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.82 +0.14 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.30 +0.06 17 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 3.00 +0.05 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.63 +0.05 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.29 +0.05 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.98 +0.05 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.71 +0.10 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.41 +0.04 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.19 +0.03 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.01 +0.04 21 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.84 +0.03 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.58 +0.03 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 +0.01 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.34 +0.02 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.01 22 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 0.00 0.00 0.00 0.01 0.00 21 0 2 0
TOTAL CALL 85 2,918 +52
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 194 0
28AUG26 16.50 P 0.15 0.16 0.15 0.10 -0.03 22 5 145 0
28AUG26 17.00 P 0.32 0.32 0.32 0.26 -0.05 21 4 123 0
28AUG26 17.50 P 0.00 0.00 0.00 0.55 -0.06 22 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 0.92 -0.06 21 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.38 -0.06 22 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.96 +0.03 54 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.99 -0.01 71 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.99 +0.05 82 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.99 +0.04 93 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.99 +0.04 102 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.94 -0.06 101 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.94 -0.01 109 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.94 -0.01 117 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.99 +0.05 136 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 93 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 28 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 36 0
29SEP26 15.50 P 0.11 0.11 0.11 0.06 -0.03 21 16 35 -16
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 400 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.05 22 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 -0.06 22 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.74 -0.08 22 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.09 -0.08 23 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.46 -0.07 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.90 -0.07 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 -0.05 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.99 -0.01 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.99 +0.03 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.99 +0.03 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.99 +0.03 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.99 -0.01 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.97 +0.01 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.98 +0.02 79 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.99 +0.03 85 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.39 -0.03 22 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.60 -0.04 22 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 0.87 -0.05 22 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.20 -0.05 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.54 -0.05 21 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.95 -0.06 21 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.40 -0.06 21 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.96 -0.06 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.99 -0.01 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.99 +0.02 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.99 +0.03 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.99 +0.03 53 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.99 -0.01 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.98 +0.02 61 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.98 +0.02 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 0.00 22 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.16 0.00 21 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.42 -0.01 22 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.61 -0.02 21 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.84 -0.04 21 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.18 -0.02 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.53 -0.02 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.86 0.00 21 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.27 -0.04 21 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.70 -0.05 21 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.25 0.00 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.20 0.00 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.17 +0.01 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.15 +0.02 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.13 +0.02 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.12 +0.02 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.11 +0.02 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 12.50 P 0.05 0.05 0.05 0.02 0.00 24 18 47 +18
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 -0.02 22 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 -0.03 22 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 -0.03 22 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.00 -0.04 23 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 -0.05 23 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 -0.05 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.97 -0.10 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 -0.05 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.85 +0.03 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.31 -0.05 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.26 -0.05 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.25 -0.04 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.25 -0.01 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.26 +0.03 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.24 +0.02 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.23 +0.03 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.21 +0.02 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.21 +0.03 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 0.00 22 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.01 21 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.01 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 -0.01 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.71 -0.02 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 -0.03 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.19 -0.03 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.48 -0.03 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.80 -0.04 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.10 -0.04 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.55 -0.04 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.96 -0.05 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.39 -0.05 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.31 -0.05 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.27 -0.05 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.27 0.00 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.26 +0.01 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.24 +0.02 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.23 +0.03 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.21 +0.02 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.21 +0.03 44 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 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 0.00 22 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 0.00 21 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 0.00 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 0.00 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 0.00 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.86 -0.01 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.01 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.34 -0.02 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.63 -0.02 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.89 -0.02 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.29 -0.03 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.66 -0.04 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.06 -0.03 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.48 -0.04 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.37 -0.04 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.31 -0.04 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.28 0.00 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.28 +0.03 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.25 +0.03 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.23 +0.03 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.22 +0.03 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.21 +0.03 39 0 0 0
TOTAL PUT 43 4,788 +2
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$ 41.880
28AUG26 27.00 C 0.00 0.00 0.00 14.92 +0.49 62 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.92 +0.49 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.92 +0.49 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.93 +0.53 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.93 +0.48 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.94 +0.47 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.96 +0.48 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.00 +0.62 53 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 7.06 +0.62 53 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 6.15 +0.39 53 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 5.29 +0.36 53 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 4.48 +0.31 53 0 345 0
28AUG26 39.00 C 0.00 0.00 0.00 3.74 +0.27 53 0 191 0
28AUG26 40.00 C 2.43 2.43 2.43 3.07 +0.31 53 1 271 0
28AUG26 41.00 C 0.00 0.00 0.00 2.52 +0.25 54 0 329 0
28AUG26 42.00 C 1.79 1.79 1.79 1.95 +0.14 53 1 237 -1
28AUG26 43.00 C 1.37 1.37 1.37 1.54 +0.10 53 1 462 -1
28AUG26 44.00 C 1.16 1.17 1.16 1.17 +0.03 53 4 405 +4
28AUG26 45.00 C 0.00 0.00 0.00 0.91 +0.05 54 0 606 0
28AUG26 46.00 C 0.00 0.00 0.00 0.68 +0.03 54 0 736 0
28AUG26 47.00 C 0.55 0.55 0.55 0.49 +0.01 54 8 906 +8
28AUG26 48.00 C 0.36 0.36 0.36 0.35 0.00 53 5 592 +5
28AUG26 49.00 C 0.00 0.00 0.00 0.25 0.00 54 0 655 0
28AUG26 50.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 1,727 0
28AUG26 52.50 C 0.00 0.00 0.00 0.07 0.00 54 0 552 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 0.00 55 0 363 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 18.97 +0.49 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.98 +0.50 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.98 +0.57 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.99 +0.49 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.00 +0.48 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.02 +0.48 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.04 +0.47 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.04 +0.54 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.03 +0.57 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.08 +0.57 40 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 9.28 +0.60 48 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 8.16 +0.36 37 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 7.35 +0.20 41 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 6.57 +0.30 43 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 5.84 +0.27 44 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.32 +0.25 48 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 4.67 +0.22 48 0 183 0
29SEP26 40.00 C 0.00 0.00 0.00 4.01 +0.24 47 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 3.47 0.00 47 0 197 0
29SEP26 42.00 C 0.00 0.00 0.00 3.00 +0.14 48 0 228 0
29SEP26 43.00 C 0.00 0.00 0.00 2.59 +0.12 48 0 286 0
29SEP26 44.00 C 1.98 1.98 1.98 2.23 +0.07 49 5 183 0
29SEP26 45.00 C 0.00 0.00 0.00 1.91 +0.06 49 0 358 0
29SEP26 46.00 C 0.00 0.00 0.00 1.61 +0.04 49 0 336 0
29SEP26 47.00 C 0.00 0.00 0.00 1.35 +0.04 49 0 285 0
29SEP26 48.00 C 0.00 0.00 0.00 1.12 +0.02 49 0 362 0
29SEP26 49.00 C 0.00 0.00 0.00 0.93 +0.02 49 0 343 0
29SEP26 50.00 C 0.74 0.74 0.74 0.76 0.00 49 10 526 0
29SEP26 52.50 C 0.00 0.00 0.00 0.46 0.00 49 0 528 0
29SEP26 55.00 C 0.00 0.00 0.00 0.27 -0.01 49 0 800 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 218 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 49 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 51 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29OCT26 29.00 C 0.00 0.00 0.00 13.13 +0.56 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.29 +0.63 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.23 +0.31 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.43 +0.57 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.37 +0.05 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.58 +0.35 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.83 +0.34 42 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.11 +0.31 43 0 16 0
29OCT26 37.00 C 0.00 0.00 0.00 6.44 +0.10 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.80 +0.27 45 0 37 0
29OCT26 39.00 C 0.00 0.00 0.00 5.37 +0.10 47 0 90 0
29OCT26 40.00 C 0.00 0.00 0.00 4.79 +0.22 47 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 4.27 +0.19 47 0 35 0
29OCT26 42.00 C 0.00 0.00 0.00 3.70 +0.19 46 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 3.39 +0.14 48 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 3.03 +0.13 48 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.68 +0.13 48 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.35 +0.11 48 0 36 0
29OCT26 47.00 C 0.00 0.00 0.00 2.05 +0.09 48 0 54 0
29OCT26 48.00 C 0.00 0.00 0.00 1.78 +0.08 48 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.55 +0.07 48 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.34 +0.06 48 0 126 0
29OCT26 52.50 C 0.00 0.00 0.00 0.93 +0.04 48 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.63 +0.02 48 0 38 0
27NOV26 29.00 C 0.00 0.00 0.00 13.13 +0.13 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.29 +0.16 37 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.38 +0.08 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.57 +0.06 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.80 +0.08 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.06 +0.18 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.36 +0.19 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.69 +0.26 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.05 +0.05 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.45 +0.05 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.07 +0.34 48 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.47 +0.22 48 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.96 +0.19 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.52 +0.19 48 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 4.10 +0.17 48 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 3.73 +0.15 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.39 +0.14 49 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 3.07 +0.11 49 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.75 +0.10 49 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.49 +0.07 49 0 2 0
27NOV26 49.00 C 0.00 0.00 0.00 2.23 +0.07 49 0 0 0
27NOV26 50.00 C 1.94 1.94 1.94 1.99 +0.05 49 1 2 +1
27NOV26 52.50 C 0.00 0.00 0.00 1.49 +0.03 49 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 19.21 +0.39 47 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 18.02 +0.16 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.98 +0.09 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.06 +0.07 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.15 +0.07 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.25 +0.12 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.43 +0.07 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.59 +0.15 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.78 +0.06 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.95 +0.01 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 10.16 +0.07 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.46 +0.08 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.78 +0.18 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.13 +0.29 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.52 +0.22 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.94 +0.19 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.40 +0.17 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.89 +0.16 45 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.65 +0.25 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.04 +0.12 47 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.54 +0.03 46 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.31 +0.31 48 0 60 0
30DEC26 45.00 C 3.70 3.98 3.70 3.98 +0.11 48 6 95 +6
30DEC26 46.00 C 0.00 0.00 0.00 3.65 +0.12 48 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.34 +0.13 48 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.04 +0.12 48 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 2.76 +0.10 48 0 154 0
30DEC26 50.00 C 0.00 0.00 0.00 2.50 +0.09 48 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 1.96 +0.07 48 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.52 +0.05 48 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.17 +0.03 48 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.90 +0.02 48 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.69 +0.01 48 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 0.00 47 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.31 +0.01 48 0 49 0
30MAR27 23.00 C 0.00 0.00 0.00 19.30 +0.09 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.41 +0.16 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.53 +0.07 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.67 +0.14 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.84 +0.13 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.03 +0.14 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.26 +0.14 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.49 +0.12 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.76 +0.24 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.96 +0.24 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.30 0.00 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.66 +0.10 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.07 +0.08 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.47 +0.06 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.92 +0.12 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.39 +0.28 46 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.89 +0.18 46 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 7.41 +0.17 46 0 5 0
30MAR27 41.00 C 6.81 6.81 6.81 6.96 +0.12 47 60 103 +45
30MAR27 42.00 C 0.00 0.00 0.00 6.76 +0.46 48 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 6.33 +0.21 48 0 61 0
30MAR27 44.00 C 5.42 5.42 5.42 5.96 +0.21 49 1 41 +1
30MAR27 45.00 C 0.00 0.00 0.00 5.60 +0.21 49 0 46 0
30MAR27 46.00 C 5.15 5.15 5.15 5.15 +0.11 48 1 62 +1
30MAR27 47.00 C 0.00 0.00 0.00 4.94 +0.24 49 0 24 0
30MAR27 48.00 C 4.28 4.28 4.28 4.64 +0.25 49 7 53 -7
30MAR27 49.00 C 0.00 0.00 0.00 4.25 +0.15 48 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 3.99 +0.16 48 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 3.45 +0.24 49 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 2.90 +0.21 49 0 76 0
30MAR27 57.50 C 0.00 0.00 0.00 2.44 +0.18 49 0 52 0
30MAR27 60.00 C 0.00 0.00 0.00 2.05 +0.16 49 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.72 +0.14 49 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.45 +0.13 49 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.21 +0.11 49 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.02 +0.10 49 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 15.18 +0.31 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.30 +0.13 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.79 +0.30 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.13 +0.29 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.51 +0.30 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.88 +0.31 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.11 +0.13 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.75 +0.30 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.22 +0.28 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.39 +0.02 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.28 +0.40 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.81 +0.26 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.38 +0.26 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.92 +0.26 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 7.56 +0.11 49 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 7.18 +0.31 49 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.82 +0.30 49 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.48 +0.28 49 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 6.16 +0.15 49 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.85 +0.16 49 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.49 +0.17 49 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 5.22 +0.17 49 0 70 0
29JUN27 52.50 C 4.25 4.25 4.25 4.62 +0.20 49 7 27 +7
29JUN27 55.00 C 0.00 0.00 0.00 4.02 +0.14 49 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.42 +0.02 49 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 3.04 +0.09 49 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.70 +0.10 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.34 +0.10 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.05 +0.07 49 0 40 0
29JUN27 70.00 C 2.00 2.00 2.00 1.80 +0.08 49 1 42 0
TOTAL CALL 119 21,898 +69
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 87 0
28AUG26 34.00 P 0.08 0.12 0.08 0.08 -0.04 54 13 130 +3
28AUG26 35.00 P 0.18 0.18 0.18 0.13 -0.07 53 5 286 +5
28AUG26 36.00 P 0.25 0.25 0.25 0.23 -0.10 54 1 249 -1
28AUG26 37.00 P 0.00 0.00 0.00 0.35 -0.15 53 0 175 0
28AUG26 38.00 P 0.68 0.68 0.58 0.53 -0.21 53 16 302 -1
28AUG26 39.00 P 1.01 1.01 0.96 0.77 -0.24 52 50 347 -25
28AUG26 40.00 P 0.00 0.00 0.00 1.11 -0.30 53 0 398 0
28AUG26 41.00 P 0.00 0.00 0.00 1.52 -0.36 53 0 371 0
28AUG26 42.00 P 0.00 0.00 0.00 2.02 -0.41 53 0 283 0
28AUG26 43.00 P 0.00 0.00 0.00 2.54 -0.54 52 0 211 0
28AUG26 44.00 P 0.00 0.00 0.00 3.24 -0.42 53 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 3.95 -0.45 53 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 4.86 -0.32 58 0 403 0
28AUG26 47.00 P 0.00 0.00 0.00 5.71 -0.31 60 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 6.61 -0.49 62 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 7.53 -0.31 64 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 8.42 -0.41 64 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 10.97 -0.51 79 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 13.51 -0.11 93 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 16.00 -0.19 103 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.50 -0.52 113 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.98 -0.46 121 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.50 -0.12 131 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.00 -0.13 139 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.50 -0.13 147 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 292 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 197 0
29SEP26 32.00 P 0.28 0.29 0.28 0.19 -0.07 48 36 533 +1
29SEP26 33.00 P 0.00 0.00 0.00 0.29 -0.09 49 0 473 0
29SEP26 34.00 P 0.00 0.00 0.00 0.41 -0.11 49 0 167 0
29SEP26 35.00 P 0.69 0.69 0.69 0.57 -0.16 49 6 287 0
29SEP26 36.00 P 0.92 0.92 0.92 0.78 -0.18 49 5 329 +3
29SEP26 37.00 P 1.18 1.20 1.18 1.02 -0.21 49 35 716 +35
29SEP26 38.00 P 0.00 0.00 0.00 1.30 -0.25 48 0 352 0
29SEP26 39.00 P 1.82 1.89 1.67 1.67 -0.25 49 45 194 +2
29SEP26 40.00 P 2.24 2.32 2.24 2.04 -0.33 48 68 649 +2
29SEP26 41.00 P 2.77 2.77 2.77 2.51 -0.34 48 16 317 0
29SEP26 42.00 P 3.28 3.30 3.28 3.01 -0.40 49 31 346 +6
29SEP26 43.00 P 3.85 3.94 3.85 3.61 -0.44 49 93 516 +69
29SEP26 44.00 P 4.50 4.60 4.50 4.05 -0.67 46 40 111 -18
29SEP26 45.00 P 0.00 0.00 0.00 4.82 -0.44 48 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 5.54 -0.61 48 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 6.27 -0.67 48 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 7.27 -0.47 52 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 8.11 -0.49 54 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 8.97 -0.50 54 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.25 -0.52 58 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.65 -0.50 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.00 -0.65 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.61 -0.41 74 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.06 -0.38 79 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.60 -0.11 86 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.06 -0.07 89 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.50 -0.13 92 0 0 0
29OCT26 29.00 P 0.24 0.24 0.24 0.16 -0.04 48 10 11 +10
29OCT26 30.00 P 0.00 0.00 0.00 0.23 -0.05 48 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.32 -0.07 48 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.44 -0.09 48 0 4 0
29OCT26 33.00 P 0.73 0.73 0.73 0.59 -0.10 48 1 20 -1
29OCT26 34.00 P 0.00 0.00 0.00 0.78 -0.13 48 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 0.99 -0.15 48 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 1.27 -0.14 48 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 1.56 -0.18 48 0 73 0
29OCT26 38.00 P 0.00 0.00 0.00 1.90 -0.22 48 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 2.28 -0.29 48 0 79 0
29OCT26 40.00 P 0.00 0.00 0.00 2.72 -0.26 48 0 86 0
29OCT26 41.00 P 0.00 0.00 0.00 3.20 -0.25 48 0 75 0
29OCT26 42.00 P 0.00 0.00 0.00 3.74 -0.36 48 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 4.32 -0.38 48 0 19 0
29OCT26 44.00 P 0.00 0.00 0.00 4.97 -0.22 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.48 -0.53 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.33 -0.40 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.07 -0.41 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.82 -0.44 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.63 -0.44 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.44 -0.46 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.61 -0.40 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.90 -0.50 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 -0.07 49 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.46 -0.08 49 0 1 0
27NOV26 31.00 P 0.00 0.00 0.00 0.60 -0.10 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.76 -0.13 49 0 1 0
27NOV26 33.00 P 0.00 0.00 0.00 0.98 -0.13 49 0 1 0
27NOV26 34.00 P 1.35 1.35 1.35 1.21 -0.16 49 1 18 +1
27NOV26 35.00 P 0.00 0.00 0.00 1.45 -0.12 48 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 1.75 -0.14 48 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 2.08 -0.16 48 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 2.45 -0.20 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.86 -0.18 48 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 3.31 -0.20 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 3.81 -0.33 48 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 4.34 -0.34 48 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.91 -0.39 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.65 -0.37 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.31 -0.37 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.99 -0.39 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.70 -0.39 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.45 -0.36 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.20 -0.41 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.00 -0.41 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.08 -0.41 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 -0.04 48 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 -0.04 48 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 -0.06 48 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 -0.07 48 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 -0.09 48 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.82 -0.12 48 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.04 -0.12 48 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.26 -0.15 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.54 -0.16 48 0 60 0
30DEC26 35.00 P 1.88 1.88 1.88 1.83 -0.18 48 1 45 -1
30DEC26 36.00 P 0.00 0.00 0.00 2.18 -0.16 48 0 238 0
30DEC26 37.00 P 0.00 0.00 0.00 2.54 -0.06 48 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 2.93 -0.21 48 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 3.37 -0.18 48 0 89 0
30DEC26 40.00 P 0.00 0.00 0.00 3.83 -0.29 48 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 4.34 -0.31 48 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 4.87 -0.24 48 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 5.45 -0.30 48 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 6.13 -0.33 49 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 6.78 -0.36 49 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 7.45 -0.37 49 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.14 -0.38 50 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.88 -0.40 50 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.63 -0.40 50 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.38 -0.42 50 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.42 -0.44 51 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.58 -0.45 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.82 -0.33 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.13 -0.36 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.44 -0.16 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.79 -0.23 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.15 -0.25 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.62 -0.15 62 0 0 0
30MAR27 23.00 P 0.38 0.38 0.38 0.29 -0.01 49 2 33 +2
30MAR27 24.00 P 0.00 0.00 0.00 0.38 -0.01 49 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.49 -0.02 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.62 -0.01 49 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.78 -0.02 49 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.95 -0.03 49 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.16 -0.04 49 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.39 -0.04 49 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 1.64 -0.05 49 0 16 0
30MAR27 32.00 P 0.00 0.00 0.00 1.94 -0.05 49 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.23 -0.07 49 0 10 0
30MAR27 34.00 P 2.75 2.75 2.75 2.55 -0.12 49 1 21 0
30MAR27 35.00 P 3.12 3.12 3.12 2.90 -0.13 48 2 82 -2
30MAR27 36.00 P 3.52 3.52 3.52 3.28 -0.15 48 2 39 -2
30MAR27 37.00 P 0.00 0.00 0.00 3.69 -0.17 48 0 57 0
30MAR27 38.00 P 0.00 0.00 0.00 4.13 0.00 48 0 101 0
30MAR27 39.00 P 4.82 4.82 4.82 4.59 -0.21 48 1 50 0
30MAR27 40.00 P 5.00 5.00 5.00 5.00 -0.34 47 1 77 +1
30MAR27 41.00 P 0.00 0.00 0.00 5.60 -0.25 48 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 6.15 -0.26 48 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.72 -0.27 48 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 7.53 -0.13 50 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 8.06 -0.29 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.80 -0.24 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.50 -0.20 50 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.20 -0.22 50 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.91 -0.25 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.65 -0.28 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.35 -0.50 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.60 -0.26 52 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.68 -0.40 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.83 -0.46 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.17 -0.07 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.27 -0.20 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.53 -0.34 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.92 -0.31 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.85 -0.09 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.11 -0.03 49 0 6 0
29JUN27 31.00 P 2.50 2.50 2.50 2.38 -0.07 49 1 8 +1
29JUN27 32.00 P 2.85 2.85 2.85 2.69 -0.08 48 2 3 +2
29JUN27 33.00 P 3.20 3.20 3.20 3.04 -0.08 48 2 29 +2
29JUN27 34.00 P 0.00 0.00 0.00 3.44 -0.07 49 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.79 -0.12 48 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 4.25 -0.09 48 0 43 0
29JUN27 37.00 P 0.00 0.00 0.00 4.70 -0.07 48 0 27 0
29JUN27 38.00 P 0.00 0.00 0.00 5.06 -0.19 48 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.65 -0.28 48 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 6.16 -0.10 48 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.59 -0.31 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.25 -0.23 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.83 -0.24 48 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 8.38 -0.34 48 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.02 -0.34 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.67 -0.35 48 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.26 -0.40 48 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.94 -0.47 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.91 -0.24 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.63 -0.25 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.50 -0.20 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.45 -0.25 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.46 -0.27 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.53 -0.25 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.65 -0.28 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.63 -0.45 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.86 -0.44 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.31 -0.32 52 0 0 0
TOTAL PUT 487 19,858 +94
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 5.98 +0.04 68 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.48 +0.04 60 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.96 +0.04 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.96 +0.03 0 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.49 +0.04 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.00 +0.03 29 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.54 +0.03 30 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 1.11 +0.01 29 0 38 0
28AUG26 17.50 C 0.75 0.75 0.75 0.75 +0.01 29 2 168 0
28AUG26 18.00 C 0.43 0.45 0.43 0.48 0.00 30 4 376 +1
28AUG26 18.50 C 0.28 0.28 0.28 0.27 -0.01 29 1 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 545 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.98 +0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.97 +0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.47 +0.02 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.97 +0.02 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.01 +0.04 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.53 +0.03 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.07 +0.02 29 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.64 0.00 28 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.27 0.00 29 0 166 0
29SEP26 17.50 C 0.00 0.00 0.00 0.97 +0.02 29 0 235 0
29SEP26 18.00 C 0.00 0.00 0.00 0.70 0.00 29 0 279 0
29SEP26 18.50 C 0.52 0.52 0.52 0.49 -0.02 29 150 198 +57
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 163 0
29SEP26 19.50 C 0.28 0.28 0.28 0.22 -0.02 29 6 190 +6
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 330 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.98 +0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.97 +0.03 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.48 +0.03 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.97 0.00 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.02 +0.03 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.56 +0.02 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.13 +0.02 28 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.75 +0.02 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.44 +0.03 29 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.14 +0.02 29 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.89 +0.01 29 0 130 0
29OCT26 18.50 C 0.68 0.68 0.67 0.68 0.00 29 58 176 +41
29OCT26 19.00 C 0.56 0.56 0.56 0.51 0.00 29 15 253 0
29OCT26 19.50 C 0.00 0.00 0.00 0.38 0.00 29 0 106 0
29OCT26 20.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 81 0
29OCT26 21.00 C 0.00 0.00 0.00 0.14 0.00 28 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 0.00 29 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.48 +0.03 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.50 +0.04 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.06 +0.02 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.63 +0.02 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.24 +0.02 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.88 +0.01 29 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.61 +0.06 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.33 +0.05 30 0 0 0
27NOV26 18.00 C 1.06 1.06 1.06 1.09 +0.03 30 30 60 +30
27NOV26 18.50 C 0.00 0.00 0.00 0.87 0.00 29 0 85 0
27NOV26 19.00 C 0.00 0.00 0.00 0.70 0.00 29 0 140 0
27NOV26 19.50 C 0.00 0.00 0.00 0.54 -0.01 29 0 96 0
27NOV26 20.00 C 0.00 0.00 0.00 0.43 0.00 29 0 130 0
27NOV26 21.00 C 0.00 0.00 0.00 0.25 0.00 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.14 0.00 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.98 +0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.97 +0.02 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.02 +0.02 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.57 +0.02 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.18 +0.03 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.80 +0.04 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.44 +0.04 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 +0.03 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 +0.03 31 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 +0.03 31 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 1.32 +0.03 31 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 +0.03 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 +0.08 31 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 +0.03 31 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 +0.03 31 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 +0.02 31 0 368 0
30DEC26 22.00 C 0.32 0.32 0.32 0.29 +0.02 31 16 209 +16
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +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 0.07 0.00 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.01 32 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 0.01 0.00 29 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 35 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 6.02 +0.02 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.57 +0.03 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.10 +0.02 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.65 +0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.23 +0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.82 +0.04 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.48 -0.03 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.16 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.83 -0.02 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.54 -0.01 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 -0.02 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.01 -0.02 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.78 -0.02 31 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.57 -0.01 31 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 +0.03 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 0.00 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.02 -0.05 30 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.79 -0.05 31 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 +0.01 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.45 -0.02 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 32 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 6.16 +0.07 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.71 +0.06 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.26 +0.01 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.86 +0.06 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.45 +0.05 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.07 +0.05 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.74 +0.05 30 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.49 +0.12 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.19 +0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.90 +0.01 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.64 +0.09 31 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.31 +0.01 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 2.09 0.00 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.89 +0.01 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.70 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.53 0.00 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.37 0.00 31 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.10 +0.01 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.88 0.00 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 +0.03 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.58 0.00 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.45 -0.01 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.36 0.00 32 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.22 0.00 32 0 30 0
TOTAL CALL 282 11,195 +151
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 242 0
28AUG26 17.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 148 0
28AUG26 17.50 P 0.26 0.26 0.26 0.26 -0.03 29 1 140 0
28AUG26 18.00 P 0.51 0.51 0.51 0.47 -0.04 28 260 645 +260
28AUG26 18.50 P 0.00 0.00 0.00 0.78 -0.05 29 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.16 -0.04 30 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 1.59 -0.04 30 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.05 -0.04 28 0 280 0
28AUG26 21.00 P 0.00 0.00 0.00 3.07 -0.04 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.07 -0.04 54 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.07 -0.04 63 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.07 -0.04 72 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.07 -0.04 80 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.07 -0.04 88 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.07 -0.04 95 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.07 -0.04 102 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.07 -0.04 109 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.07 -0.04 115 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 29 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 90 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 195 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.04 28 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.04 28 0 274 0
29SEP26 17.50 P 0.00 0.00 0.00 0.62 -0.05 28 0 207 0
29SEP26 18.00 P 0.00 0.00 0.00 0.87 -0.08 27 0 203 0
29SEP26 18.50 P 0.00 0.00 0.00 1.17 -0.09 27 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.57 -0.05 29 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 1.97 -0.05 29 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.39 -0.05 28 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.35 -0.02 33 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.31 -0.02 34 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.29 -0.03 37 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.27 -0.03 35 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.27 -0.02 41 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.26 -0.03 38 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.26 -0.02 44 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.25 -0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.23 -0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.25 -0.03 49 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.24 -0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.24 -0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.24 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.24 -0.02 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.23 -0.03 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.23 -0.03 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.40 -0.02 28 0 88 0
29OCT26 17.00 P 0.00 0.00 0.00 0.57 -0.03 28 0 64 0
29OCT26 17.50 P 0.00 0.00 0.00 0.78 -0.05 27 0 167 0
29OCT26 18.00 P 0.00 0.00 0.00 1.04 -0.04 27 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.33 -0.08 27 0 166 0
29OCT26 19.00 P 0.00 0.00 0.00 1.71 -0.04 28 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.09 -0.04 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.49 -0.04 28 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.42 -0.05 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.35 -0.02 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.31 -0.01 33 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.28 -0.03 33 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.27 -0.02 34 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.26 -0.03 33 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.26 -0.02 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.53 -0.02 28 0 32 0
27NOV26 17.00 P 0.72 0.72 0.72 0.72 -0.07 28 15 45 +15
27NOV26 17.50 P 0.94 0.94 0.94 0.94 -0.03 28 15 45 +15
27NOV26 18.00 P 0.00 0.00 0.00 1.19 -0.06 28 0 45 0
27NOV26 18.50 P 0.00 0.00 0.00 1.50 -0.07 28 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 1.85 -0.04 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.21 -0.04 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.60 -0.04 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.44 -0.12 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.40 -0.06 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.34 -0.02 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.30 -0.01 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.28 -0.03 33 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.27 -0.02 35 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.26 -0.03 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 0.00 30 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 0.00 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 0.00 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 0.00 30 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 0.00 30 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 0.00 30 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 0.92 -0.01 30 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.15 -0.07 30 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.43 -0.05 30 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.74 -0.01 31 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.06 -0.01 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.41 -0.01 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.78 -0.01 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.54 -0.10 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.45 -0.06 31 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.37 -0.02 31 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.32 -0.02 32 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.29 -0.02 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.27 -0.03 32 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.26 -0.03 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.25 -0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.24 -0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.25 -0.03 36 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.24 -0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.24 -0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.24 -0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.24 -0.05 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.23 -0.03 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.23 -0.03 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 -0.03 31 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 -0.04 31 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 -0.05 30 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.84 -0.05 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 -0.05 30 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 -0.05 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.48 -0.06 30 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.75 -0.05 30 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.08 -0.06 31 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.39 -0.07 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.71 -0.07 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.07 +0.03 31 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 3.74 -0.09 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.56 -0.10 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.47 -0.06 30 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.39 -0.01 31 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.33 -0.02 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.30 -0.16 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.28 -0.02 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.26 -0.03 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.24 -0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.25 -0.03 33 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.24 -0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.24 -0.03 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.24 -0.02 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.24 -0.05 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 -0.01 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.40 -0.01 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.51 -0.01 32 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.64 -0.02 32 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 -0.02 32 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 -0.02 32 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 -0.03 32 0 32 0
29JUN27 16.50 P 0.00 0.00 0.00 1.36 -0.03 32 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.60 -0.03 32 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 1.85 -0.03 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.13 -0.03 32 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 -0.03 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.73 -0.04 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.06 -0.04 32 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.41 -0.03 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.15 -0.04 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.96 -0.04 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.81 -0.04 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.70 -0.05 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.62 -0.06 37 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.56 -0.07 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.49 -0.05 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.41 -0.06 38 0 4 0
TOTAL PUT 291 11,047 +290
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$ 74.500
14AUG26 53.00 C 0.00 0.00 0.00 21.51 +0.33 0 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 20.52 +0.34 102 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 19.52 +0.34 96 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 18.52 +0.34 89 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 17.52 +0.34 83 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 16.52 +0.34 77 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 15.50 +0.31 0 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 14.52 +0.33 64 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 13.52 +0.33 57 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 12.52 +0.32 47 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 11.52 +0.32 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 10.52 +0.31 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 9.52 +0.30 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 8.52 +0.28 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 7.53 +0.27 42 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 6.54 +0.24 41 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 5.56 +0.21 39 0 40 0
14AUG26 70.00 C 0.00 0.00 0.00 4.59 +0.03 37 0 130 0
14AUG26 71.00 C 3.78 3.78 3.78 3.71 +0.17 40 8 50 0
14AUG26 72.00 C 0.00 0.00 0.00 2.73 -0.07 32 0 23 0
14AUG26 73.00 C 2.07 2.11 2.06 1.96 -0.06 33 17 531 -3
14AUG26 74.00 C 1.11 1.80 1.11 1.32 -0.03 33 38 230 +25
14AUG26 75.00 C 0.60 1.11 0.55 0.80 -0.01 32 532 663 +361
14AUG26 76.00 C 0.50 0.54 0.42 0.48 -0.02 33 29 101 -8
14AUG26 77.00 C 0.33 0.33 0.23 0.27 0.00 34 38 136 +30
14AUG26 78.00 C 0.16 0.20 0.13 0.14 +0.01 34 9 49 +2
14AUG26 79.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 41 0
14AUG26 80.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 41 0
14AUG26 81.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 62 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 20.55 - 61 0 0 -
21AUG26 55.00 C 0.00 0.00 0.00 19.53 - 0 0 0 -
21AUG26 56.00 C 0.00 0.00 0.00 18.53 - 0 0 0 -
21AUG26 57.00 C 0.00 0.00 0.00 17.55 - 0 0 0 -
21AUG26 58.00 C 0.00 0.00 0.00 16.55 - 0 0 0 -
21AUG26 59.00 C 0.00 0.00 0.00 15.55 - 0 0 0 -
21AUG26 60.00 C 0.00 0.00 0.00 14.55 - 0 0 0 -
21AUG26 61.00 C 0.00 0.00 0.00 13.55 - 0 0 0 -
21AUG26 62.00 C 0.00 0.00 0.00 12.56 - 39 0 0 -
21AUG26 63.00 C 0.00 0.00 0.00 11.57 - 40 0 0 -
21AUG26 64.00 C 0.00 0.00 0.00 10.57 - 37 0 0 -
21AUG26 65.00 C 0.00 0.00 0.00 9.59 - 38 0 0 -
21AUG26 66.00 C 0.00 0.00 0.00 8.62 - 38 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 7.66 - 37 0 0 -
21AUG26 68.00 C 0.00 0.00 0.00 6.72 - 37 0 0 -
21AUG26 69.00 C 0.00 0.00 0.00 5.77 - 35 0 0 -
21AUG26 70.00 C 0.00 0.00 0.00 4.91 - 35 0 0 -
21AUG26 71.00 C 0.00 0.00 0.00 4.08 - 34 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 3.32 - 34 0 0 -
21AUG26 73.00 C 0.00 0.00 0.00 2.63 - 34 0 0 -
21AUG26 74.00 C 0.00 0.00 0.00 2.05 - 34 0 0 -
21AUG26 75.00 C 0.00 0.00 0.00 1.54 - 33 0 0 -
21AUG26 76.00 C 0.00 0.00 0.00 1.16 - 34 0 0 -
21AUG26 77.00 C 0.84 0.85 0.84 0.86 - 34 3 3 -
21AUG26 78.00 C 0.60 0.61 0.60 0.62 - 35 9 9 -
21AUG26 79.00 C 0.43 0.43 0.43 0.44 - 35 30 30 -
21AUG26 80.00 C 0.27 0.32 0.27 0.31 - 35 34 34 -
21AUG26 81.00 C 0.00 0.00 0.00 0.22 - 36 0 0 -
21AUG26 82.00 C 0.13 0.15 0.13 0.15 - 36 6 6 -
21AUG26 83.00 C 0.00 0.00 0.00 0.10 - 37 0 0 -
21AUG26 84.00 C 0.00 0.00 0.00 0.07 - 37 0 0 -
21AUG26 85.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
21AUG26 86.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
21AUG26 87.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
21AUG26 88.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
21AUG26 89.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
21AUG26 90.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
21AUG26 91.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
21AUG26 92.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 93.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
21AUG26 94.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 45.54 +0.34 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 44.54 +0.34 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 43.54 +0.34 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 42.55 +0.35 123 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 41.55 +0.34 114 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 40.55 +0.34 103 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 39.55 +0.34 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 38.55 +0.34 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 37.55 +0.34 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 36.55 +0.34 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 35.56 +0.34 95 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 34.56 +0.34 88 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 33.56 +0.34 79 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 32.56 +0.34 0 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 31.56 +0.34 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 30.56 +0.34 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.56 +0.33 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 28.57 +0.34 72 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.57 +0.34 66 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.57 +0.34 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.57 +0.34 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.57 +0.34 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 22.08 +0.34 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.59 +0.34 52 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 17.03 +0.27 0 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.56 +0.35 0 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 12.13 +0.02 38 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.71 +0.06 37 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 7.46 +0.11 38 0 232 0
28AUG26 70.00 C 5.01 5.01 5.01 5.15 +0.07 32 1 534 -1
28AUG26 72.50 C 3.65 3.65 3.20 3.30 +0.05 31 25 353 -13
28AUG26 75.00 C 1.80 2.28 1.80 1.93 -0.06 32 110 2,714 +14
28AUG26 77.50 C 1.20 1.20 0.97 1.02 -0.06 32 352 669 +40
28AUG26 80.00 C 0.54 0.65 0.46 0.51 -0.03 32 202 1,338 +43
28AUG26 82.50 C 0.27 0.27 0.22 0.23 -0.02 33 133 1,579 +61
28AUG26 85.00 C 0.11 0.11 0.10 0.11 0.00 34 55 1,281 -18
28AUG26 87.50 C 0.08 0.08 0.06 0.05 0.00 35 122 634 -83
28AUG26 90.00 C 0.00 0.00 0.00 0.02 0.00 35 0 282 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 45.56 +0.35 92 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 44.56 +0.34 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 43.56 +0.34 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 42.56 +0.34 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 41.57 +0.35 84 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.57 +0.34 77 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.57 +0.34 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.57 +0.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 37.55 +0.32 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 36.58 +0.35 70 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.56 +0.32 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.56 +0.32 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.56 +0.32 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.56 +0.32 0 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 31.56 +0.31 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.56 +0.31 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 29.56 +0.31 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 28.57 +0.32 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 27.57 +0.32 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 26.57 +0.31 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.57 +0.31 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 24.57 +0.31 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.08 +0.30 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.59 +0.29 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.12 +0.36 30 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.70 +0.41 35 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.30 +0.19 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 10.01 -0.04 32 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 7.83 -0.02 31 0 662 0
29SEP26 70.00 C 5.80 5.80 5.80 5.90 +0.11 30 30 134 +27
29SEP26 72.50 C 0.00 0.00 0.00 4.21 +0.01 29 0 229 0
29SEP26 75.00 C 3.20 3.30 2.86 2.85 +0.07 29 95 869 +30
29SEP26 77.50 C 1.80 2.18 1.80 1.91 +0.08 29 72 1,491 +40
29SEP26 80.00 C 1.38 1.38 1.24 1.27 +0.06 29 70 517 -16
29SEP26 82.50 C 0.83 0.83 0.76 0.82 +0.09 30 31 1,332 +13
29SEP26 85.00 C 0.49 0.53 0.48 0.52 +0.07 30 478 3,138 +228
29SEP26 87.50 C 0.00 0.00 0.00 0.34 +0.08 31 0 2,284 0
29SEP26 90.00 C 0.21 0.21 0.21 0.21 +0.06 31 30 548 -30
29SEP26 92.50 C 0.00 0.00 0.00 0.13 +0.05 32 0 440 0
29SEP26 95.00 C 0.14 0.14 0.14 0.08 +0.03 32 3 1,080 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 277 0
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 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 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 58 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 61 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 45.56 +0.35 80 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 44.56 +0.34 70 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.56 +0.34 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.56 +0.34 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.57 +0.35 72 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.57 +0.34 67 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.57 +0.34 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.57 +0.34 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.57 +0.34 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.58 +0.35 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.58 +0.34 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.58 +0.34 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.58 +0.34 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.58 +0.34 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.59 +0.34 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.59 +0.34 46 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.59 +0.34 40 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.59 +0.34 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 27.59 +0.34 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.57 +0.31 0 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 25.60 +0.34 37 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 24.57 +0.31 0 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 22.08 +0.30 0 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 19.59 +0.29 0 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 17.19 +0.43 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.85 +0.52 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.56 +0.36 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.41 +0.35 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.42 +0.32 30 0 73 0
29OCT26 70.00 C 6.79 6.79 6.44 6.59 +0.11 29 120 208 +36
29OCT26 72.50 C 4.92 4.92 4.92 5.00 +0.11 29 30 97 +18
29OCT26 75.00 C 3.65 3.80 3.62 3.68 +0.06 28 152 834 +150
29OCT26 77.50 C 2.61 2.71 2.61 2.66 +0.05 28 2 327 +1
29OCT26 80.00 C 1.82 1.82 1.82 1.90 +0.04 28 1 158 0
29OCT26 82.50 C 0.00 0.00 0.00 1.35 +0.05 28 0 513 0
29OCT26 85.00 C 0.98 0.98 0.96 0.95 +0.06 29 32 408 +32
29OCT26 87.50 C 0.64 0.68 0.61 0.66 +0.07 29 94 206 +91
29OCT26 90.00 C 0.49 0.49 0.49 0.44 +0.06 29 34 183 +30
29OCT26 92.50 C 0.37 0.37 0.37 0.29 +0.04 29 2 404 0
29OCT26 95.00 C 0.00 0.00 0.00 0.19 +0.04 29 0 318 0
29OCT26 97.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 18 0
29OCT26 100.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 12 0
29OCT26 105.00 C 0.12 0.12 0.12 0.03 +0.01 30 3 6 +3
29OCT26 107.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 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 35 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 39 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 44 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 29.00 C 0.00 0.00 0.00 45.56 +0.35 73 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 44.56 +0.34 68 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.56 +0.34 61 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.56 +0.34 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.57 +0.35 65 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.57 +0.34 61 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.57 +0.34 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.57 +0.34 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 37.57 +0.34 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.58 +0.34 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.58 +0.34 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.58 +0.34 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.58 +0.34 43 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.58 +0.34 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.59 +0.34 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.59 +0.34 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.59 +0.34 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.59 +0.34 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.59 +0.33 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.57 +0.31 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.61 +0.34 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.65 +0.38 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.19 +0.38 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.82 +0.44 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.50 +0.74 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.18 +0.68 33 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.93 +0.44 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.90 +0.34 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.03 +0.33 30 0 60 0
27NOV26 70.00 C 7.19 7.25 7.19 7.30 +0.23 29 60 135 +60
27NOV26 72.50 C 5.71 5.71 5.70 5.77 +0.26 29 60 81 +20
27NOV26 75.00 C 4.65 4.65 4.40 4.49 +0.17 28 320 587 +104
27NOV26 77.50 C 3.48 3.48 3.48 3.42 +0.10 28 30 304 +30
27NOV26 80.00 C 0.00 0.00 0.00 2.59 +0.12 28 0 79 0
27NOV26 82.50 C 0.00 0.00 0.00 1.96 +0.07 28 0 70 0
27NOV26 85.00 C 0.00 0.00 0.00 1.47 +0.05 29 0 121 0
27NOV26 87.50 C 1.15 1.15 1.15 1.10 +0.03 29 8 93 0
27NOV26 90.00 C 0.80 0.80 0.80 0.79 -0.02 29 30 90 +30
27NOV26 92.50 C 0.63 0.65 0.63 0.56 -0.07 29 75 165 +75
27NOV26 95.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.28 -0.08 29 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.19 -0.08 29 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.13 -0.07 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.06 -0.06 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 -0.04 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 45.56 +0.35 64 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.56 +0.34 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.56 +0.34 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.56 +0.34 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.57 +0.35 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.57 +0.34 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.57 +0.34 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.57 +0.34 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.57 +0.34 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.58 +0.34 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.58 +0.34 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.58 +0.34 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.58 +0.34 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.58 +0.34 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.59 +0.34 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.64 +0.39 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.74 +0.49 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.71 +0.45 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.69 +0.43 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.73 +0.47 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.79 +0.52 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.92 +0.65 41 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.45 +0.59 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.12 +0.60 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.87 +0.55 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.61 +0.50 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.41 +0.41 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.46 +0.34 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.65 +0.32 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 8.00 +0.15 29 0 16 0
30DEC26 72.50 C 6.42 6.42 6.42 6.51 +0.18 29 1 52 0
30DEC26 75.00 C 5.22 5.22 5.22 5.22 +0.13 28 1 530 0
30DEC26 77.50 C 0.00 0.00 0.00 4.14 +0.11 28 0 205 0
30DEC26 80.00 C 0.00 0.00 0.00 3.26 +0.09 28 0 180 0
30DEC26 82.50 C 0.00 0.00 0.00 2.57 +0.04 28 0 610 0
30DEC26 85.00 C 2.01 2.01 2.01 2.01 +0.08 29 4 454 +4
30DEC26 87.50 C 0.00 0.00 0.00 1.58 +0.07 29 0 1,697 0
30DEC26 90.00 C 0.00 0.00 0.00 1.21 +0.03 29 0 1,517 0
30DEC26 92.50 C 1.01 1.01 1.01 0.91 -0.02 29 30 531 +30
30DEC26 95.00 C 0.77 0.77 0.77 0.67 -0.05 29 30 190 +7
30DEC26 97.50 C 0.00 0.00 0.00 0.51 -0.05 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.37 -0.05 29 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 264 0
30DEC26 105.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 -0.05 29 0 17 0
30DEC26 110.00 C 0.29 0.29 0.29 0.10 -0.05 29 30 68 -5
30DEC26 112.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 515 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 45.69 +0.48 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.62 +0.40 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.68 +0.46 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.77 +0.55 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.73 +0.51 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.77 +0.53 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.78 +0.55 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.83 +0.60 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.83 +0.56 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.87 +0.60 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.91 +0.60 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.96 +0.60 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.01 +0.61 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.06 +0.60 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.11 +0.60 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.17 +0.60 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.23 +0.60 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.29 +0.61 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.36 +0.66 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.47 +0.63 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.49 +0.50 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.57 +0.56 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.32 +0.51 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.03 +0.45 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.87 +0.53 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.78 +0.51 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.80 +0.55 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.89 +0.42 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.19 +0.38 29 0 75 0
30MAR27 70.00 C 9.51 9.75 9.44 9.70 +0.16 29 120 187 +105
30MAR27 72.50 C 8.04 8.23 8.04 8.27 +0.16 29 31 116 -1
30MAR27 75.00 C 0.00 0.00 0.00 6.99 +0.14 29 0 274 0
30MAR27 77.50 C 0.00 0.00 0.00 5.88 +0.13 28 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 4.93 +0.12 28 0 283 0
30MAR27 82.50 C 0.00 0.00 0.00 4.13 +0.09 28 0 754 0
30MAR27 85.00 C 0.00 0.00 0.00 3.46 +0.06 29 0 664 0
30MAR27 87.50 C 0.00 0.00 0.00 2.89 -0.01 29 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 2.41 -0.04 29 0 197 0
30MAR27 92.50 C 0.00 0.00 0.00 1.97 -0.11 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.62 -0.13 29 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 1.29 -0.20 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.06 -0.20 29 0 516 0
30MAR27 102.50 C 1.03 1.05 1.03 0.85 -0.23 29 68 114 +40
30MAR27 105.00 C 0.00 0.00 0.00 0.69 -0.21 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.54 -0.24 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.44 -0.22 29 0 118 0
30MAR27 112.50 C 0.00 0.00 0.00 0.34 -0.26 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.28 -0.24 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.22 -0.22 29 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.17 -0.21 28 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.13 -0.20 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.11 -0.18 29 0 32 0
30MAR27 127.50 C 0.34 0.34 0.34 0.09 -0.16 29 30 31 +30
30MAR27 130.00 C 0.00 0.00 0.00 0.07 -0.15 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.06 -0.13 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.04 -0.12 29 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.03 -0.12 28 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.02 -0.11 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 -0.11 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 -0.09 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 -0.08 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 -0.06 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 45.89 +0.65 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.92 +0.65 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.90 +0.59 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.94 +0.59 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.06 +0.67 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.08 +0.65 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.14 +0.66 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.13 +0.59 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 38.19 +0.61 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.23 +0.58 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.29 +0.59 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.38 +0.78 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.42 +0.60 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.48 +0.59 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.55 +0.74 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.62 +0.74 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.71 +0.54 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.77 +0.73 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.85 +0.74 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.93 +0.73 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.02 +0.73 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.14 +0.75 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.91 +0.59 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.74 +0.60 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.65 +0.50 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.05 +0.37 32 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 15.82 +0.60 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.05 +0.57 29 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.39 +0.14 29 0 361 0
29JUN27 70.00 C 10.68 10.68 10.58 10.76 +0.16 28 60 180 +60
29JUN27 72.50 C 0.00 0.00 0.00 9.44 +0.20 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 8.23 +0.22 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 7.14 +0.22 28 0 26 0
29JUN27 80.00 C 0.00 0.00 0.00 6.24 +0.18 28 0 58 0
29JUN27 82.50 C 0.00 0.00 0.00 5.39 +0.14 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 4.71 +0.13 28 0 47 0
29JUN27 87.50 C 0.00 0.00 0.00 4.04 +0.09 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 3.51 +0.08 28 0 314 0
29JUN27 92.50 C 3.00 3.00 2.94 3.00 +0.05 28 38 82 +33
29JUN27 95.00 C 0.00 0.00 0.00 2.60 +0.04 28 0 100 0
29JUN27 97.50 C 0.00 0.00 0.00 2.21 +0.03 29 0 82 0
29JUN27 100.00 C 0.00 0.00 0.00 1.97 +0.07 29 0 18 0
29JUN27 102.50 C 0.00 0.00 0.00 1.73 +0.11 29 0 397 0
29JUN27 105.00 C 1.45 1.45 1.45 1.49 +0.08 29 38 116 +22
29JUN27 107.50 C 0.00 0.00 0.00 1.27 -0.01 29 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.08 +0.02 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.93 -0.02 29 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
29JUN27 117.50 C 0.86 0.86 0.86 0.67 -0.03 29 30 30 +30
29JUN27 120.00 C 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.48 -0.04 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
29JUN27 130.00 C 0.54 0.54 0.54 0.30 -0.04 30 30 30 +30
29JUN27 132.50 C 0.50 0.56 0.50 0.26 -0.03 30 60 30 +30
29JUN27 135.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
29JUN27 140.00 C 0.41 0.46 0.41 0.16 -0.03 30 60 30 +30
29JUN27 142.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
TOTAL CALL 4,276 53,497 +1,867
14AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 47 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 64 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 32 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 -0.06 43 0 40 0
14AUG26 68.00 P 0.00 0.00 0.00 0.02 -0.08 41 0 71 0
14AUG26 69.00 P 0.00 0.00 0.00 0.04 -0.12 40 0 40 0
14AUG26 70.00 P 0.13 0.13 0.13 0.08 -0.15 38 2 101 0
14AUG26 71.00 P 0.22 0.22 0.17 0.16 -0.19 38 16 569 -6
14AUG26 72.00 P 0.24 0.38 0.24 0.30 -0.21 37 78 407 +9
14AUG26 73.00 P 0.41 0.61 0.41 0.52 -0.23 36 208 496 -198
14AUG26 74.00 P 0.90 1.03 0.80 0.84 -0.25 34 188 535 -97
14AUG26 75.00 P 1.06 1.50 1.06 1.34 -0.26 34 55 64 +38
14AUG26 76.00 P 1.96 2.11 1.96 2.03 -0.30 36 40 38 +20
14AUG26 77.00 P 0.00 0.00 0.00 2.82 -0.16 37 0 5 0
14AUG26 78.00 P 0.00 0.00 0.00 3.63 -0.31 35 0 32 0
14AUG26 79.00 P 0.00 0.00 0.00 4.56 -0.32 36 0 12 0
14AUG26 80.00 P 0.00 0.00 0.00 5.52 -0.33 35 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 6.51 -0.34 38 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 7.50 -0.35 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 8.50 -0.35 0 0 1 0
14AUG26 84.00 P 0.00 0.00 0.00 9.50 -0.35 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 10.50 -0.35 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 11.50 -0.70 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 12.50 -0.74 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 13.50 -0.74 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 14.65 -0.59 101 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 15.65 -0.59 106 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 16.65 -0.59 111 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 17.65 -0.66 116 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 18.65 -0.59 120 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 19.65 -0.59 125 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 20.65 -0.59 130 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 21.66 -0.58 136 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 22.60 -0.63 130 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 23.66 -0.65 145 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 24.65 -0.58 147 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
21AUG26 55.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 56.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 57.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 58.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 59.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
21AUG26 60.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21AUG26 61.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21AUG26 62.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
21AUG26 63.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
21AUG26 64.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
21AUG26 65.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
21AUG26 66.00 P 0.00 0.00 0.00 0.06 - 38 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 0.10 - 37 0 0 -
21AUG26 68.00 P 0.20 0.20 0.20 0.16 - 37 2 2 -
21AUG26 69.00 P 0.00 0.00 0.00 0.26 - 37 0 0 -
21AUG26 70.00 P 0.35 0.49 0.35 0.39 - 36 30 30 -
21AUG26 71.00 P 0.00 0.00 0.00 0.58 - 36 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 0.84 - 36 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 1.17 - 36 0 0 -
21AUG26 74.00 P 1.32 1.49 1.32 1.58 - 35 60 30 -
21AUG26 75.00 P 1.96 1.96 1.96 2.07 - 35 16 16 -
21AUG26 76.00 P 0.00 0.00 0.00 2.67 - 35 0 0 -
21AUG26 77.00 P 0.00 0.00 0.00 3.36 - 36 0 0 -
21AUG26 78.00 P 0.00 0.00 0.00 4.15 - 37 0 0 -
21AUG26 79.00 P 0.00 0.00 0.00 4.98 - 38 0 0 -
21AUG26 80.00 P 0.00 0.00 0.00 5.86 - 39 0 0 -
21AUG26 81.00 P 0.00 0.00 0.00 6.67 - 36 0 0 -
21AUG26 82.00 P 0.00 0.00 0.00 7.61 - 37 0 0 -
21AUG26 83.00 P 0.00 0.00 0.00 8.56 - 37 0 0 -
21AUG26 84.00 P 0.00 0.00 0.00 9.53 - 37 0 0 -
21AUG26 85.00 P 0.00 0.00 0.00 10.51 - 37 0 0 -
21AUG26 86.00 P 0.00 0.00 0.00 11.50 - 0 0 0 -
21AUG26 87.00 P 0.00 0.00 0.00 12.50 - 0 0 0 -
21AUG26 88.00 P 0.00 0.00 0.00 13.50 - 0 0 0 -
21AUG26 89.00 P 0.00 0.00 0.00 14.65 - 63 0 0 -
21AUG26 90.00 P 0.00 0.00 0.00 15.65 - 66 0 0 -
21AUG26 91.00 P 0.00 0.00 0.00 16.65 - 69 0 0 -
21AUG26 92.00 P 0.00 0.00 0.00 17.65 - 72 0 0 -
21AUG26 93.00 P 0.00 0.00 0.00 18.65 - 74 0 0 -
21AUG26 94.00 P 0.00 0.00 0.00 19.65 - 77 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 126 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 50.00 P 0.02 0.02 0.02 0.01 0.00 67 10 60 +10
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 322 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 159 0
28AUG26 57.50 P 0.02 0.02 0.02 0.01 0.00 45 80 484 +30
28AUG26 60.00 P 0.06 0.06 0.06 0.02 -0.01 41 20 589 -20
28AUG26 62.50 P 0.00 0.00 0.00 0.05 -0.03 39 4 623 -4
28AUG26 65.00 P 0.16 0.18 0.16 0.12 -0.07 37 20 794 +13
28AUG26 67.50 P 0.30 0.35 0.30 0.30 -0.10 36 94 629 +59
28AUG26 70.00 P 0.53 0.68 0.53 0.66 -0.15 35 87 1,342 +7
28AUG26 72.50 P 1.40 1.40 1.11 1.31 -0.21 33 218 1,576 +59
28AUG26 75.00 P 2.01 2.44 2.01 2.38 -0.26 32 201 1,021 -39
28AUG26 77.50 P 4.04 4.07 3.90 4.00 -0.31 33 66 1,085 0
28AUG26 80.00 P 5.90 5.90 5.90 6.01 -0.09 34 3 766 -3
28AUG26 82.50 P 0.00 0.00 0.00 8.17 -0.51 33 0 452 0
28AUG26 85.00 P 0.00 0.00 0.00 10.54 -0.48 33 0 329 0
28AUG26 87.50 P 0.00 0.00 0.00 13.06 -0.39 41 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 15.65 -0.59 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.16 -0.46 59 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.65 -0.59 64 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.16 -0.46 70 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.65 -0.47 75 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.15 -0.47 80 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.65 -0.47 85 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.15 -0.46 89 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.65 -0.47 94 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.15 -0.47 98 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.65 -0.47 102 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 43.14 -0.44 106 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 45.65 -0.40 111 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 48.15 -0.44 115 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.65 -0.47 118 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 53.15 -0.43 122 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 55.65 -0.45 126 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 58.15 -0.44 130 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 60.66 -0.46 134 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 63.15 -0.50 136 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 65.65 -0.49 140 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 68.15 -0.50 143 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 70.65 -0.48 146 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 73.15 -0.44 149 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 75.65 -0.47 152 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 78.15 -0.47 155 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 80.65 -0.47 158 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 141 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 362 0
29SEP26 55.00 P 0.11 0.12 0.11 0.04 -0.05 36 58 458 0
29SEP26 57.50 P 0.18 0.18 0.18 0.09 -0.07 35 1 294 +1
29SEP26 60.00 P 0.25 0.30 0.25 0.18 -0.10 35 202 616 +104
29SEP26 62.50 P 0.40 0.45 0.38 0.34 -0.12 34 56 1,109 -5
29SEP26 65.00 P 0.67 0.70 0.60 0.61 -0.13 33 122 2,170 +116
29SEP26 67.50 P 0.97 1.07 0.97 1.04 -0.12 32 674 4,062 -357
29SEP26 70.00 P 1.50 1.68 1.50 1.64 -0.12 31 40 1,314 +18
29SEP26 72.50 P 2.49 2.49 2.44 2.49 -0.16 30 50 1,258 +5
29SEP26 75.00 P 0.00 0.00 0.00 3.70 -0.08 29 0 1,851 0
29SEP26 77.50 P 5.20 5.27 5.13 5.24 -0.19 29 92 943 +62
29SEP26 80.00 P 6.29 6.61 6.29 7.05 -0.11 29 50 3,810 +50
29SEP26 82.50 P 0.00 0.00 0.00 9.19 -0.03 31 0 1,244 0
29SEP26 85.00 P 0.00 0.00 0.00 11.68 +0.10 36 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 13.55 -0.49 28 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 16.01 -0.78 31 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 18.50 -0.48 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 20.95 -0.49 35 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 23.38 -0.40 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 25.92 -0.63 40 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.38 -0.67 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.88 -0.69 42 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.38 -0.65 45 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.87 -0.62 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.36 -0.70 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.87 -0.70 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.35 -0.72 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.84 -0.71 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.35 -0.61 58 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.83 -0.57 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.33 -0.88 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.82 -0.63 62 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 58.31 -0.88 63 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.81 -0.62 65 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.30 -0.63 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.80 -0.87 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 68.29 -0.62 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.78 -0.59 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 73.28 -0.87 73 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.78 -0.63 75 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.27 -0.71 76 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.76 -0.62 76 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 47.00 P 0.07 0.07 0.07 0.01 0.00 36 3 37 +3
29OCT26 48.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 1 0
29OCT26 50.00 P 0.10 0.10 0.10 0.04 +0.01 37 1 15 +1
29OCT26 52.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 140 0
29OCT26 57.50 P 0.00 0.00 0.00 0.23 +0.03 34 0 216 0
29OCT26 60.00 P 0.49 0.49 0.49 0.40 +0.03 33 4 217 +4
29OCT26 62.50 P 0.00 0.00 0.00 0.66 +0.03 32 4 392 +4
29OCT26 65.00 P 1.06 1.08 1.03 1.04 +0.01 32 230 435 +186
29OCT26 67.50 P 1.49 1.53 1.49 1.53 0.00 30 60 285 +30
29OCT26 70.00 P 2.28 2.28 2.20 2.23 0.00 30 64 1,168 +21
29OCT26 72.50 P 2.93 3.05 2.93 3.16 -0.02 29 44 937 +44
29OCT26 75.00 P 4.32 4.32 4.14 4.36 -0.06 29 213 414 +150
29OCT26 77.50 P 5.70 5.80 5.62 5.88 -0.02 29 141 205 +58
29OCT26 80.00 P 0.00 0.00 0.00 7.58 -0.21 29 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 9.51 -0.24 29 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 11.68 -0.19 30 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 13.83 -0.53 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.24 -0.55 31 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.61 -0.56 31 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.03 -0.79 32 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.45 -0.82 32 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.93 -0.62 34 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.43 -0.62 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.92 -0.65 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.41 -0.62 40 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.91 -0.58 42 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.42 -0.64 45 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.89 -0.68 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.38 -0.69 47 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.87 -0.68 48 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.39 -0.57 52 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.87 -0.60 53 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.37 -0.84 55 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.87 -0.59 57 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.35 -0.84 57 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.86 -0.59 60 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.34 -0.60 60 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.83 -0.84 61 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.32 -0.62 62 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.82 -0.61 64 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.33 -0.82 67 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.82 -0.60 68 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.30 -0.68 68 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.80 -0.60 69 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.07 0.00 34 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 112 0
27NOV26 55.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 6 0
27NOV26 57.50 P 0.00 0.00 0.00 0.38 +0.01 32 0 75 0
27NOV26 60.00 P 0.00 0.00 0.00 0.62 +0.02 32 0 141 0
27NOV26 62.50 P 1.00 1.06 0.99 0.96 +0.01 31 124 271 +123
27NOV26 65.00 P 1.40 1.41 1.40 1.44 +0.01 31 60 332 +60
27NOV26 67.50 P 1.99 2.03 1.99 2.03 +0.03 30 17 556 +4
27NOV26 70.00 P 2.73 2.81 2.73 2.79 +0.04 30 35 318 +1
27NOV26 72.50 P 3.77 3.77 3.65 3.76 +0.01 29 35 596 +30
27NOV26 75.00 P 4.93 5.02 4.85 4.96 +0.02 29 134 524 +44
27NOV26 77.50 P 6.05 6.53 6.05 6.41 -0.14 28 300 1,014 +270
27NOV26 80.00 P 0.00 0.00 0.00 8.13 +0.04 29 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 9.97 -0.28 29 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 11.97 -0.46 29 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.14 -0.48 29 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.36 -0.66 29 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.67 -0.69 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.06 -0.76 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.49 -0.78 30 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.93 -0.62 30 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.43 -0.67 33 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.94 -0.63 35 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.41 -0.74 36 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 35.92 -0.57 38 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.42 -0.64 40 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.90 -0.67 41 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.39 -0.68 43 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.90 -0.65 45 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.39 -0.74 46 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.87 -0.77 47 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.37 -0.84 49 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.87 -0.69 51 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.36 -0.83 52 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.86 -0.76 53 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.34 -0.72 54 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.83 -0.84 55 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.32 -0.76 55 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.83 -0.72 58 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.33 -0.82 59 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.82 -0.75 60 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.31 -0.73 61 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.81 -0.75 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 0.00 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 122 0
30DEC26 52.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 105 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 +0.02 32 0 259 0
30DEC26 57.50 P 0.00 0.00 0.00 0.58 +0.02 32 0 387 0
30DEC26 60.00 P 0.92 0.99 0.92 0.89 +0.02 31 7 2,384 0
30DEC26 62.50 P 1.35 1.35 1.35 1.30 +0.01 31 30 1,400 -30
30DEC26 65.00 P 1.68 1.79 1.68 1.84 +0.04 30 6 643 +4
30DEC26 67.50 P 0.00 0.00 0.00 2.46 +0.05 30 0 428 0
30DEC26 70.00 P 3.25 3.25 3.25 3.27 +0.04 29 10 2,013 -10
30DEC26 72.50 P 4.17 4.17 4.17 4.28 +0.04 29 30 1,194 0
30DEC26 75.00 P 5.38 5.38 5.38 5.49 0.00 28 2 726 +2
30DEC26 77.50 P 6.90 6.90 6.75 6.91 -0.12 28 60 302 +2
30DEC26 80.00 P 0.00 0.00 0.00 8.54 -0.01 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 10.38 -0.26 28 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 12.33 -0.29 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 14.48 -0.42 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.69 -0.33 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 18.91 -0.45 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 21.23 -0.59 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.61 -0.66 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.04 -0.55 31 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.43 -0.81 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.94 -0.75 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.43 -0.72 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.93 -0.64 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.42 -0.65 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.91 -0.75 39 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.39 -0.74 39 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.90 -0.74 41 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.39 -0.74 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.89 -0.75 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.38 -0.83 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.87 -0.75 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.37 -0.82 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.86 -0.76 49 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.35 -0.75 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.84 -0.83 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.34 -0.74 52 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.84 -0.72 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.33 -0.82 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.82 -0.75 55 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.31 -0.73 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.82 -0.74 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 +0.04 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 +0.05 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 +0.06 33 0 52 0
30MAR27 46.00 P 0.46 0.46 0.46 0.18 +0.06 33 30 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 +0.07 32 0 15 0
30MAR27 48.00 P 0.54 0.54 0.54 0.27 +0.09 32 30 30 -30
30MAR27 49.00 P 0.00 0.00 0.00 0.32 +0.09 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 +0.10 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.58 +0.13 32 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.84 +0.14 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 1.18 +0.13 31 0 187 0
30MAR27 60.00 P 0.00 0.00 0.00 1.63 +0.13 31 0 286 0
30MAR27 62.50 P 0.00 0.00 0.00 2.14 +0.07 30 0 138 0
30MAR27 65.00 P 2.70 2.70 2.70 2.75 +0.07 30 30 1,231 +30
30MAR27 67.50 P 0.00 0.00 0.00 3.50 +0.08 29 0 91 0
30MAR27 70.00 P 4.28 4.28 4.28 4.41 +0.07 29 30 1,061 0
30MAR27 72.50 P 0.00 0.00 0.00 5.45 +0.01 28 0 307 0
30MAR27 75.00 P 6.69 6.69 6.69 6.69 0.00 28 30 275 0
30MAR27 77.50 P 7.92 7.92 7.92 8.05 -0.08 28 30 231 +30
30MAR27 80.00 P 0.00 0.00 0.00 9.69 -0.04 28 0 145 0
30MAR27 82.50 P 0.00 0.00 0.00 11.44 -0.22 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 13.28 -0.44 29 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 15.26 -0.32 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.30 -0.37 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.43 -0.39 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.63 -0.42 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.89 -0.41 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.22 -0.42 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.59 -0.65 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.01 -0.68 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.46 -0.69 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.93 -0.64 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.42 -0.65 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.91 -0.75 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.39 -0.74 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 45.90 -0.74 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.39 -0.74 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.89 -0.75 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.38 -0.83 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.87 -0.75 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.37 -0.82 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.86 -0.76 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.35 -0.75 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.84 -0.83 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.34 -0.74 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.84 -0.72 46 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.33 -0.82 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.82 -0.75 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.31 -0.73 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.82 -0.74 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 0.00 32 0 48 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 -0.02 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.46 -0.01 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.53 -0.02 31 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.63 -0.02 31 0 46 0
29JUN27 52.50 P 0.00 0.00 0.00 0.90 -0.03 31 0 84 0
29JUN27 55.00 P 1.40 1.40 1.40 1.25 -0.03 30 50 137 +21
29JUN27 57.50 P 0.00 0.00 0.00 1.71 -0.03 30 0 44 0
29JUN27 60.00 P 0.00 0.00 0.00 2.26 -0.03 30 0 117 0
29JUN27 62.50 P 3.19 3.19 3.19 2.90 -0.04 30 30 79 0
29JUN27 65.00 P 0.00 0.00 0.00 3.69 -0.03 30 0 30 0
29JUN27 67.50 P 4.73 4.73 4.45 4.60 -0.03 30 33 32 +26
29JUN27 70.00 P 0.00 0.00 0.00 5.59 -0.05 30 0 96 0
29JUN27 72.50 P 0.00 0.00 0.00 6.77 -0.01 30 0 96 0
29JUN27 75.00 P 8.09 8.09 8.09 8.05 +0.01 30 2 1,230 +2
29JUN27 77.50 P 0.00 0.00 0.00 9.44 -0.01 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 11.06 +0.05 30 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 12.62 -0.32 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 14.56 -0.24 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.42 -0.25 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.35 -0.29 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.35 -0.33 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.41 -0.36 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 24.53 -0.40 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.71 -0.46 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.95 -0.37 30 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 31.26 -0.49 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.63 -0.53 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.06 -0.71 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.47 -0.60 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.95 -0.71 31 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.43 -0.74 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.90 -0.74 32 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.39 -0.74 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.89 -0.75 35 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.38 -0.83 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.87 -0.75 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 58.37 -0.82 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.86 -0.76 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.36 -0.74 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.85 -0.82 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.34 -0.74 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.84 -0.72 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.33 -0.82 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.82 -0.75 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.32 -0.72 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.82 -0.74 45 0 0 0
TOTAL PUT 4,752 70,109 +952
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$ 4.280
28AUG26 3.10 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.99 +0.05 61 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.89 +0.05 54 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.79 +0.04 48 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.69 +0.04 42 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.60 +0.05 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.49 +0.04 31 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.41 +0.03 38 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 88 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 +0.01 43 0 401 0
28AUG26 4.20 C 0.00 0.00 0.00 0.21 +0.02 43 0 195 0
28AUG26 4.30 C 0.16 0.16 0.16 0.16 +0.01 43 5 98 0
28AUG26 4.40 C 0.11 0.11 0.11 0.12 +0.01 44 1 148 +1
28AUG26 4.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 151 0
28AUG26 4.60 C 0.00 0.00 0.00 0.07 +0.01 47 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 +0.01 47 0 79 0
28AUG26 4.80 C 0.03 0.03 0.03 0.03 0.00 45 80 688 +80
28AUG26 4.90 C 0.00 0.00 0.00 0.02 0.00 45 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.20 +0.04 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 +0.04 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.00 +0.05 38 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 +0.04 41 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 +0.03 39 0 80 0
29SEP26 3.90 C 0.46 0.46 0.46 0.50 +0.02 42 15 135 +15
29SEP26 4.00 C 0.40 0.40 0.39 0.44 +0.02 43 30 310 +30
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.03 42 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.02 41 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 +0.02 42 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.01 41 0 258 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 +0.02 43 0 348 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.01 42 0 332 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 +0.01 43 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.01 44 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.01 44 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 43 0 252 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 +0.01 48 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.21 +0.03 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.12 +0.05 41 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.94 +0.03 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.86 +0.04 42 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.78 +0.03 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.70 +0.03 41 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.63 +0.04 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 +0.03 41 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.49 +0.02 40 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 +0.01 41 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.38 +0.02 41 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.34 +0.02 42 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.30 +0.02 42 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 +0.02 42 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.23 +0.02 43 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.20 +0.02 43 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 +0.01 43 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.14 0.00 42 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.08 0.00 42 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.07 - 44 0 0 -
27NOV26 3.40 C 0.00 0.00 0.00 0.98 +0.04 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.90 +0.04 42 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.81 +0.02 40 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.74 +0.02 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.61 +0.02 41 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.45 +0.03 42 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.38 +0.02 44 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.34 +0.04 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.27 +0.03 44 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.26 +0.03 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.16 +0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 +0.02 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.93 +0.02 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 +0.02 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.73 +0.02 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 +0.02 42 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 +0.02 41 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 0.00 41 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 +0.01 41 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 +0.02 43 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.02 43 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 +0.02 43 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 0.00 42 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 +0.02 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 +0.02 43 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 +0.02 43 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 +0.01 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 0.00 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.01 43 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.34 +0.03 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.25 +0.02 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.18 +0.02 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.11 +0.02 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.04 +0.02 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 +0.02 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 +0.02 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.85 +0.02 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.73 +0.01 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 +0.01 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.64 +0.02 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 +0.02 42 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 +0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 +0.02 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.36 +0.02 43 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 0.00 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 0.00 41 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.41 +0.03 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.33 +0.02 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.27 +0.03 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.20 +0.02 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.14 +0.03 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.07 +0.02 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.01 +0.02 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.86 +0.03 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.81 +0.03 42 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.76 +0.03 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.71 +0.03 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.49 +0.02 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.46 +0.02 42 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.39 +0.01 41 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 0.00 41 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 0.00 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
TOTAL CALL 131 13,556 +126
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 160 0
28AUG26 3.70 P 0.02 0.02 0.02 0.02 0.00 50 74 113 +74
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.01 49 0 156 0
28AUG26 3.90 P 0.04 0.04 0.04 0.04 -0.02 45 2 106 -2
28AUG26 4.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 329 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 -0.02 44 0 172 0
28AUG26 4.20 P 0.15 0.15 0.15 0.13 -0.03 45 20 252 -20
28AUG26 4.30 P 0.00 0.00 0.00 0.18 -0.04 45 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.24 -0.03 45 0 95 0
28AUG26 4.50 P 0.34 0.34 0.34 0.31 -0.02 47 10 179 0
28AUG26 4.60 P 0.00 0.00 0.00 0.39 -0.04 49 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 -0.05 49 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 -0.04 52 0 106 0
28AUG26 4.90 P 0.00 0.00 0.00 0.65 -0.03 53 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.75 -0.04 58 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.00 -0.03 71 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.24 -0.04 75 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.50 -0.02 93 0 0 -15
28AUG26 6.00 P 0.00 0.00 0.00 1.75 -0.02 102 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.00 -0.02 111 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.25 -0.02 120 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.50 -0.02 129 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.75 -0.02 136 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.00 -0.02 143 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.25 -0.02 150 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 43 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 0.00 45 0 82 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 45 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.02 42 0 272 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.02 43 0 116 0
29SEP26 4.00 P 0.16 0.16 0.16 0.14 -0.02 42 2 387 +2
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.02 43 0 612 0
29SEP26 4.20 P 0.24 0.24 0.24 0.23 -0.02 43 30 354 +30
29SEP26 4.30 P 0.30 0.30 0.30 0.28 -0.03 43 6 127 0
29SEP26 4.40 P 0.34 0.34 0.34 0.34 -0.03 44 10 10 +10
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.02 45 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.03 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.03 46 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.04 47 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 -0.04 47 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 -0.05 47 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 -0.03 48 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.25 -0.03 52 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 -0.03 58 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.75 -0.03 64 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.00 -0.03 70 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.25 -0.03 75 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.50 -0.03 80 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.75 -0.03 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 -0.03 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 -0.03 95 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 -0.02 99 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.73 -0.04 90 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.00 -0.03 106 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.25 -0.03 110 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.50 -0.03 114 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.75 -0.02 117 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.00 -0.03 121 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.25 -0.03 124 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.50 -0.02 127 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 -0.01 42 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 6 0
29OCT26 3.60 P 0.00 0.00 0.00 0.08 -0.01 42 0 14 0
29OCT26 3.70 P 0.00 0.00 0.00 0.11 -0.01 43 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.13 -0.02 42 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.17 -0.01 43 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.25 -0.02 43 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.29 -0.02 42 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.34 -0.03 42 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.40 -0.03 43 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.47 -0.03 44 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.54 -0.02 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.61 -0.03 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.68 -0.03 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.76 -0.04 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.84 -0.04 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.05 -0.04 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.29 -0.03 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.50 -0.05 48 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 - 44 0 0 -
27NOV26 3.40 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.21 -0.02 43 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.40 -0.02 43 0 17 0
27NOV26 4.40 P 0.46 0.46 0.46 0.45 -0.04 42 10 10 +10
27NOV26 4.50 P 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.59 -0.03 44 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.66 -0.03 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.81 -0.03 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.89 -0.02 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.08 -0.05 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.31 -0.03 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.52 -0.04 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 44 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 42 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 -0.01 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.02 43 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 -0.02 42 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 -0.02 42 0 265 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.02 42 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 -0.02 42 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 -0.03 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 -0.03 43 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 -0.02 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 -0.02 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.85 -0.02 45 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.93 -0.02 45 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 -0.03 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.34 -0.03 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 -0.03 48 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.79 -0.02 49 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.02 -0.03 50 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.26 -0.03 51 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.50 -0.03 52 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.75 -0.03 56 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 -0.03 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.25 -0.03 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.50 -0.03 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.75 -0.03 66 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.00 -0.03 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.25 -0.03 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.50 -0.03 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.75 -0.02 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.00 -0.03 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.25 -0.03 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.50 -0.03 83 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 -0.01 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 -0.02 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 -0.01 42 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 -0.02 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 -0.02 42 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 -0.02 42 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 -0.02 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 -0.02 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 -0.02 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 -0.02 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 -0.02 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 -0.01 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.86 -0.03 42 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 -0.03 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.02 -0.01 44 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 -0.03 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.41 -0.02 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.60 -0.04 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 -0.03 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.05 -0.03 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.29 -0.02 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 -0.03 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.75 -0.04 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.00 -0.03 49 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.25 -0.03 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.50 -0.03 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.75 -0.03 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.00 -0.03 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.25 -0.03 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.50 -0.03 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.75 -0.03 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.00 -0.03 65 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.01 42 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 -0.02 41 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 -0.02 41 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.31 -0.01 42 0 4 0
29JUN27 3.70 P 0.00 0.00 0.00 0.35 -0.01 42 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 -0.01 42 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.57 -0.02 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 -0.03 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.74 -0.03 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 -0.03 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 -0.03 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 -0.03 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 -0.03 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 -0.03 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.46 -0.03 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.66 -0.03 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.87 -0.03 43 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.09 -0.03 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.31 -0.03 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.54 -0.03 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.77 -0.03 44 0 0 0
TOTAL PUT 164 11,330 +89
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$ 101.500
14AUG26 72.00 C 0.00 0.00 0.00 29.52 +1.48 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 28.52 +1.48 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 27.52 +1.48 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 26.52 +1.48 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 25.52 +1.48 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 24.52 +1.48 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 23.53 +1.48 87 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 22.53 +1.48 83 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 21.53 +0.93 79 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 20.53 +1.11 74 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 19.53 +0.96 70 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 18.53 +1.46 66 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 17.53 +1.45 62 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 17.03 +1.93 125 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 15.55 +1.42 68 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 14.56 +1.39 67 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 13.58 +1.36 67 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 12.60 +1.31 66 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 11.64 +1.27 66 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 10.69 +1.20 66 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 9.77 +1.14 66 0 0 0
14AUG26 93.00 C 9.00 9.00 9.00 8.86 +1.06 66 1 0 -1
14AUG26 94.00 C 0.00 0.00 0.00 7.99 +0.98 66 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 7.15 +0.89 66 0 4 0
14AUG26 96.00 C 0.00 0.00 0.00 6.35 +0.80 66 0 0 0
14AUG26 97.00 C 8.06 8.06 8.06 5.59 +0.55 66 2 3 0
14AUG26 98.00 C 0.00 0.00 0.00 4.89 +0.48 66 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 4.36 +0.53 69 0 1 0
14AUG26 100.00 C 4.00 4.80 4.00 3.74 +0.44 69 2 8 -1
14AUG26 101.00 C 4.50 5.20 3.35 3.18 +0.35 68 6 45 -5
14AUG26 102.00 C 0.00 0.00 0.00 2.68 +0.28 68 0 8 0
14AUG26 103.00 C 0.00 0.00 0.00 2.23 +0.21 68 0 32 0
14AUG26 104.00 C 0.00 0.00 0.00 1.84 +0.16 67 0 2 0
14AUG26 105.00 C 3.00 3.00 1.65 1.50 +0.09 67 15 211 +2
14AUG26 106.00 C 2.89 2.89 2.89 1.22 +0.06 67 20 171 0
14AUG26 107.00 C 1.90 1.90 1.90 0.97 +0.02 67 1 53 +1
14AUG26 108.00 C 1.00 1.00 0.75 0.75 -0.02 66 16 26 +8
14AUG26 109.00 C 0.00 0.00 0.00 0.61 -0.01 67 0 38 0
14AUG26 110.00 C 1.25 1.25 0.70 0.47 -0.02 67 13 14 +10
14AUG26 111.00 C 1.20 1.20 1.20 0.36 -0.03 66 1 16 +1
14AUG26 112.00 C 0.60 0.60 0.46 0.27 -0.04 66 4 3 +3
14AUG26 113.00 C 0.00 0.00 0.00 0.21 -0.03 67 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.15 -0.04 66 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.12 -0.02 67 0 1 0
14AUG26 116.00 C 0.00 0.00 0.00 0.09 -0.02 67 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 0.06 - 66 0 0 -
14AUG26 118.00 C 0.00 0.00 0.00 0.05 - 68 0 0 -
14AUG26 119.00 C 0.00 0.00 0.00 0.03 - 66 0 0 -
14AUG26 120.00 C 0.00 0.00 0.00 0.02 - 66 0 0 -
21AUG26 80.00 C 0.00 0.00 0.00 22.13 - 98 0 0 -
21AUG26 81.00 C 0.00 0.00 0.00 21.21 - 97 0 0 -
21AUG26 82.00 C 0.00 0.00 0.00 20.15 - 90 0 0 -
21AUG26 83.00 C 0.00 0.00 0.00 19.25 - 90 0 0 -
21AUG26 84.00 C 0.00 0.00 0.00 18.22 - 85 0 0 -
21AUG26 85.00 C 0.00 0.00 0.00 17.03 - 74 0 0 -
21AUG26 86.00 C 0.00 0.00 0.00 16.31 - 80 0 0 -
21AUG26 87.00 C 0.00 0.00 0.00 14.91 - 61 0 0 -
21AUG26 88.00 C 0.00 0.00 0.00 14.00 - 61 0 0 -
21AUG26 89.00 C 0.00 0.00 0.00 13.11 - 61 0 0 -
21AUG26 90.00 C 0.00 0.00 0.00 12.24 - 61 0 0 -
21AUG26 91.00 C 0.00 0.00 0.00 11.40 - 61 0 0 -
21AUG26 92.00 C 0.00 0.00 0.00 10.58 - 61 0 0 -
21AUG26 93.00 C 0.00 0.00 0.00 9.78 - 61 0 0 -
21AUG26 94.00 C 0.00 0.00 0.00 9.02 - 61 0 0 -
21AUG26 95.00 C 0.00 0.00 0.00 8.29 - 61 0 0 -
21AUG26 96.00 C 0.00 0.00 0.00 7.59 - 61 0 0 -
21AUG26 97.00 C 0.00 0.00 0.00 6.93 - 61 0 0 -
21AUG26 98.00 C 0.00 0.00 0.00 6.49 - 64 0 0 -
21AUG26 99.00 C 0.00 0.00 0.00 5.88 - 64 0 0 -
21AUG26 100.00 C 0.00 0.00 0.00 5.30 - 63 0 0 -
21AUG26 101.00 C 0.00 0.00 0.00 4.73 - 63 0 0 -
21AUG26 102.00 C 0.00 0.00 0.00 4.27 - 63 0 0 -
21AUG26 103.00 C 0.00 0.00 0.00 3.82 - 63 0 0 -
21AUG26 104.00 C 0.00 0.00 0.00 3.39 - 63 0 0 -
21AUG26 105.00 C 0.00 0.00 0.00 3.01 - 63 0 0 -
21AUG26 106.00 C 3.88 3.88 3.88 2.65 - 62 1 1 -
21AUG26 107.00 C 3.18 3.18 3.18 2.33 - 62 3 3 -
21AUG26 108.00 C 0.00 0.00 0.00 2.05 - 62 0 0 -
21AUG26 109.00 C 0.00 0.00 0.00 1.79 - 62 0 0 -
21AUG26 110.00 C 0.00 0.00 0.00 1.55 - 62 0 0 -
21AUG26 111.00 C 0.00 0.00 0.00 1.35 - 62 0 0 -
21AUG26 112.00 C 1.62 1.62 1.35 1.16 - 62 44 40 -
21AUG26 113.00 C 0.00 0.00 0.00 1.00 - 62 0 0 -
21AUG26 114.00 C 0.00 0.00 0.00 0.86 - 62 0 0 -
21AUG26 115.00 C 1.05 1.05 1.05 0.73 - 62 1 1 -
21AUG26 116.00 C 0.00 0.00 0.00 0.62 - 62 0 0 -
21AUG26 117.00 C 0.00 0.00 0.00 0.53 - 62 0 0 -
21AUG26 118.00 C 0.00 0.00 0.00 0.45 - 62 0 0 -
21AUG26 119.00 C 0.00 0.00 0.00 0.38 - 62 0 0 -
21AUG26 120.00 C 0.00 0.00 0.00 0.32 - 62 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 41.59 +1.49 76 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 39.09 +1.48 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 36.60 +1.48 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 34.11 +0.79 67 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 32.09 +1.28 106 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 29.62 +1.16 99 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 27.17 +1.17 93 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 25.02 +1.63 95 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 22.57 +1.61 88 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 19.95 +1.25 76 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.91 +1.40 78 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 15.73 +1.58 75 0 20 0
28AUG26 90.00 C 0.00 0.00 0.00 13.28 +1.03 66 0 9 0
28AUG26 92.50 C 0.00 0.00 0.00 11.42 +0.92 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.72 +0.82 66 0 2 0
28AUG26 97.50 C 10.58 10.58 7.76 7.94 +0.46 63 3 48 -2
28AUG26 100.00 C 9.20 9.20 6.78 6.95 +0.57 68 11 32 -4
28AUG26 102.50 C 6.90 7.20 6.32 5.79 +0.53 68 20 33 -3
28AUG26 105.00 C 5.65 5.65 4.69 4.69 +0.41 68 12 66 +11
28AUG26 107.50 C 0.00 0.00 0.00 3.80 +0.35 68 0 83 0
28AUG26 110.00 C 4.70 4.70 3.18 3.04 +0.28 68 9 95 +6
28AUG26 112.50 C 2.96 2.96 2.96 2.40 +0.22 67 1 9 +1
28AUG26 115.00 C 3.20 3.20 2.80 1.88 +0.17 67 5 67 +5
28AUG26 117.50 C 1.90 2.00 1.90 1.45 +0.12 67 5 57 +1
28AUG26 120.00 C 1.59 2.00 1.38 1.12 +0.10 67 37 179 -13
28AUG26 122.50 C 1.18 1.18 1.18 0.85 +0.07 67 2 56 0
28AUG26 125.00 C 1.03 1.03 1.03 0.64 +0.05 67 1 45 +1
28AUG26 127.50 C 1.06 1.06 1.06 0.48 +0.03 67 1 76 +1
28AUG26 130.00 C 1.00 1.00 0.64 0.36 +0.03 67 2 153 +1
28AUG26 132.50 C 0.65 0.65 0.65 0.26 +0.01 67 5 69 +5
28AUG26 135.00 C 0.60 0.60 0.60 0.19 +0.01 67 5 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.14 0.00 67 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.10 0.00 67 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.08 +0.01 68 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.06 +0.01 68 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.04 0.00 67 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.03 0.00 68 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.02 0.00 67 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 41.82 +1.46 63 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 39.39 +0.97 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.97 +0.73 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.60 +1.12 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.26 +0.62 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.98 +1.05 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.75 +1.00 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.03 +1.46 70 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 24.23 +1.95 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.18 +1.63 70 0 0 0
29SEP26 85.00 C 22.00 22.00 22.00 20.23 +1.66 69 1 16 -1
29SEP26 87.50 C 0.00 0.00 0.00 18.30 +1.08 68 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 16.42 +1.08 66 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 15.01 +1.36 67 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 13.10 +0.93 64 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 11.73 +0.53 64 0 31 0
29SEP26 100.00 C 12.00 12.00 12.00 10.53 +0.55 64 2 23 -2
29SEP26 102.50 C 0.00 0.00 0.00 9.41 +0.59 64 1 2 +1
29SEP26 105.00 C 9.00 9.00 9.00 8.35 +0.46 64 1 10 0
29SEP26 107.50 C 0.00 0.00 0.00 7.53 +0.57 65 0 152 0
29SEP26 110.00 C 0.00 0.00 0.00 6.64 +0.52 65 0 17 0
29SEP26 112.50 C 7.20 7.20 7.01 5.84 +0.47 65 3 117 +2
29SEP26 115.00 C 6.80 6.80 6.80 5.12 +0.42 65 1 217 +1
29SEP26 117.50 C 0.00 0.00 0.00 4.48 +0.37 65 0 117 0
29SEP26 120.00 C 4.47 4.47 4.47 3.90 +0.32 64 2 145 -2
29SEP26 122.50 C 0.00 0.00 0.00 3.40 +0.29 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.95 +0.25 64 0 51 0
29SEP26 127.50 C 0.00 0.00 0.00 2.56 +0.23 64 0 28 0
29SEP26 130.00 C 3.52 3.52 3.52 2.21 +0.20 64 1 50 +1
29SEP26 132.50 C 2.99 2.99 2.99 1.91 +0.17 64 15 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.64 +0.15 64 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 1.41 +0.13 64 0 105 0
29SEP26 140.00 C 2.00 2.00 2.00 1.21 +0.11 64 3 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.04 +0.10 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.89 +0.08 64 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.76 +0.07 64 0 15 0
29SEP26 150.00 C 1.48 1.48 1.48 0.65 +0.06 64 1 6 0
29SEP26 152.50 C 0.00 0.00 0.00 0.55 +0.05 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.47 +0.04 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.40 +0.04 64 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.34 +0.03 64 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.29 +0.03 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.25 +0.03 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.21 +0.02 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.18 +0.02 64 0 16 0
29SEP26 172.50 C 0.75 0.75 0.75 0.15 +0.01 64 1 100 +1
29OCT26 65.00 C 0.00 0.00 0.00 37.83 +0.79 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.53 +1.36 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.15 +1.50 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.09 +1.16 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.67 +1.96 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.17 +1.52 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.08 +0.96 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.30 +1.00 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.68 +0.95 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.92 +0.89 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.32 +0.72 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.02 +1.22 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 15.64 +0.82 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 14.18 +0.60 63 0 16 0
29OCT26 100.00 C 14.30 14.30 13.00 12.98 +0.72 63 4 19 +1
29OCT26 102.50 C 0.00 0.00 0.00 11.90 +0.66 63 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 10.91 +0.66 64 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 9.98 +0.68 64 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 9.16 +0.73 64 0 18 0
29OCT26 112.50 C 0.00 0.00 0.00 8.36 +0.73 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 7.58 +0.68 64 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.86 +0.64 64 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 6.21 +0.60 64 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 5.61 +0.71 64 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 4.91 +0.37 63 0 79 0
27NOV26 70.00 C 0.00 0.00 0.00 34.14 +1.15 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.14 +1.18 63 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.21 +1.31 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.32 +1.25 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.09 +1.57 67 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.21 +1.62 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.51 +1.09 65 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.88 +0.98 64 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.32 +1.43 64 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.90 +1.11 64 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 17.64 +1.23 64 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 16.43 +1.17 64 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 15.15 +0.76 64 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.09 +0.71 64 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 13.10 +0.65 64 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.18 +0.67 64 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 11.32 +0.70 64 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 10.52 +0.73 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 9.77 +0.75 65 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 9.01 +0.71 65 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 8.31 - 64 0 0 -
27NOV26 122.50 C 0.00 0.00 0.00 7.44 - 63 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 43.77 +1.29 68 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.58 +1.27 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.43 +1.24 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.34 +1.22 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.31 +1.19 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.34 +1.16 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.44 +1.11 63 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 29.63 +1.09 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.89 +1.04 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.24 +1.00 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.68 +0.96 62 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 23.20 +0.92 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.80 +0.91 62 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 20.55 +1.16 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.24 +1.03 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.08 +0.42 62 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 16.99 +0.63 63 0 2 0
30DEC26 102.50 C 17.34 17.34 17.34 15.97 +0.72 63 1 46 +1
30DEC26 105.00 C 0.00 0.00 0.00 15.24 +0.91 64 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 14.15 +0.67 63 0 512 0
30DEC26 110.00 C 0.00 0.00 0.00 13.40 +0.81 64 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 12.53 +0.79 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.70 +0.74 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 10.93 +0.72 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 10.20 +0.68 64 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 9.52 +0.65 64 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 8.88 +0.62 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.28 +0.59 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.72 +0.56 64 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 7.20 +0.53 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.71 +0.51 63 0 3 0
30DEC26 137.50 C 0.00 0.00 0.00 6.25 +0.48 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.83 +0.46 63 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 5.27 +0.28 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.91 +0.40 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.57 +0.25 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.25 +0.35 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 3.96 +0.34 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.69 +0.32 63 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 3.43 +0.30 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.20 +0.29 63 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 2.97 +0.27 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.77 +0.26 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.58 +0.24 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.40 +0.23 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.23 +0.21 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.41 +1.24 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.39 +1.22 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.43 +1.21 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.52 +1.17 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.68 +1.14 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.91 +1.11 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.21 +1.08 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.59 +1.06 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.03 +1.01 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.55 +0.99 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.14 +0.95 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.80 +0.92 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.52 +0.87 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.32 +0.84 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.18 +0.81 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.11 +0.80 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.50 +1.22 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 19.84 +1.14 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.43 +1.13 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.36 +1.00 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.54 +1.08 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.66 +1.05 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 15.83 +1.02 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 15.03 +0.99 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 14.28 +0.97 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.56 +0.94 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 12.88 +0.92 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.23 +0.89 62 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 11.61 +0.86 62 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 11.02 +0.83 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.47 +0.81 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.94 +0.78 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.44 +0.76 61 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 8.96 +0.73 61 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 8.51 +0.71 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 8.08 +0.68 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.68 +0.67 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.29 +0.64 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.93 +0.63 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.58 +0.60 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.25 +0.58 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.94 +0.56 61 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.64 +0.54 61 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 5.36 +0.52 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.95 +0.36 60 0 29 0
30MAR27 172.50 C 0.00 0.00 0.00 4.84 +0.49 61 0 9 0
29JUN27 60.00 C 0.00 0.00 0.00 47.10 +1.22 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.23 +1.20 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 43.41 +1.17 61 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 41.66 +1.15 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 39.98 +1.13 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 38.35 +1.09 60 0 0 0
29JUN27 75.00 C 36.66 36.66 36.66 36.79 +1.79 60 2 7 -2
29JUN27 77.50 C 0.00 0.00 0.00 35.30 +1.04 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 33.88 +1.02 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 32.51 +0.98 60 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 31.21 +0.95 60 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 29.98 +0.93 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.80 +0.90 60 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 27.67 +0.86 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.91 +0.71 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 25.87 +0.69 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.89 +0.68 61 0 3 0
29JUN27 102.50 C 25.50 25.50 25.50 24.21 +0.44 62 7 29 +7
29JUN27 105.00 C 0.00 0.00 0.00 23.21 +0.80 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.26 +0.69 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.45 +0.86 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 20.64 +0.82 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.87 +0.80 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.12 +0.76 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.36 +0.47 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 17.63 +0.44 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.93 +0.42 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.78 -0.08 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.16 -0.08 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.56 -0.08 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.99 -0.08 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.44 -0.08 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.91 -0.08 61 0 13 0
TOTAL CALL 295 6,199 +36
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 16 0
14AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.05 66 0 17 0
14AUG26 86.00 P 0.00 0.00 0.00 0.02 -0.07 67 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.03 -0.09 66 0 1 0
14AUG26 88.00 P 0.00 0.00 0.00 0.05 -0.12 67 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 0.08 -0.16 67 0 3 0
14AUG26 90.00 P 0.00 0.00 0.00 0.12 -0.21 67 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.17 -0.27 66 0 2 0
14AUG26 92.00 P 0.31 0.31 0.31 0.24 -0.32 66 2 3 0
14AUG26 93.00 P 0.00 0.00 0.00 0.34 -0.41 66 0 16 0
14AUG26 94.00 P 0.00 0.00 0.00 0.45 -0.48 65 0 3 0
14AUG26 95.00 P 0.00 0.00 0.00 0.64 -0.53 67 0 2 0
14AUG26 96.00 P 0.82 0.82 0.82 0.80 -0.66 66 1 16 +1
14AUG26 97.00 P 0.81 1.00 0.81 1.03 -0.75 65 2 0 0
14AUG26 98.00 P 1.12 1.14 1.12 1.34 -0.82 65 4 6 +4
14AUG26 99.00 P 0.00 0.00 0.00 1.65 -0.94 65 0 0 0
14AUG26 100.00 P 1.45 1.45 1.45 2.03 -1.02 64 6 6 +6
14AUG26 101.00 P 0.00 0.00 0.00 2.48 -1.11 64 0 10 0
14AUG26 102.00 P 0.00 0.00 0.00 2.98 -1.17 64 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 3.52 -1.24 63 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 4.13 -1.30 63 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 4.88 -1.43 65 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 5.65 -1.43 66 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 6.42 -1.45 66 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 7.22 -1.48 66 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 8.06 -1.49 66 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 8.93 -1.50 66 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 9.82 -1.52 66 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 10.74 -1.51 66 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 11.68 -1.51 66 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 12.63 -1.51 66 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 13.59 -1.51 66 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 14.56 -1.51 66 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 15.54 - 66 0 0 -
14AUG26 118.00 P 0.00 0.00 0.00 16.52 - 65 0 0 -
14AUG26 119.00 P 0.00 0.00 0.00 17.51 - 65 0 0 -
14AUG26 120.00 P 0.00 0.00 0.00 18.51 - 68 0 0 -
21AUG26 80.00 P 0.00 0.00 0.00 0.05 - 63 0 0 -
21AUG26 81.00 P 0.00 0.00 0.00 0.07 - 63 0 0 -
21AUG26 82.00 P 0.00 0.00 0.00 0.09 - 62 0 0 -
21AUG26 83.00 P 0.00 0.00 0.00 0.12 - 62 0 0 -
21AUG26 84.00 P 0.00 0.00 0.00 0.16 - 62 0 0 -
21AUG26 85.00 P 0.00 0.00 0.00 0.20 - 61 0 0 -
21AUG26 86.00 P 0.00 0.00 0.00 0.27 - 62 0 0 -
21AUG26 87.00 P 0.00 0.00 0.00 0.34 - 62 0 0 -
21AUG26 88.00 P 0.00 0.00 0.00 0.44 - 62 0 0 -
21AUG26 89.00 P 0.00 0.00 0.00 0.55 - 62 0 0 -
21AUG26 90.00 P 0.00 0.00 0.00 0.67 - 61 0 0 -
21AUG26 91.00 P 0.00 0.00 0.00 0.82 - 62 0 0 -
21AUG26 92.00 P 0.00 0.00 0.00 1.01 - 62 0 0 -
21AUG26 93.00 P 0.00 0.00 0.00 1.19 - 61 0 0 -
21AUG26 94.00 P 1.02 1.02 1.02 1.42 - 61 3 3 -
21AUG26 95.00 P 0.00 0.00 0.00 1.65 - 60 0 0 -
21AUG26 96.00 P 0.00 0.00 0.00 1.95 - 60 0 0 -
21AUG26 97.00 P 0.00 0.00 0.00 2.28 - 60 0 0 -
21AUG26 98.00 P 0.00 0.00 0.00 2.64 - 60 0 0 -
21AUG26 99.00 P 0.00 0.00 0.00 3.03 - 60 0 0 -
21AUG26 100.00 P 0.00 0.00 0.00 3.48 - 60 0 0 -
21AUG26 101.00 P 0.00 0.00 0.00 3.93 - 60 0 0 -
21AUG26 102.00 P 0.00 0.00 0.00 4.44 - 59 0 0 -
21AUG26 103.00 P 0.00 0.00 0.00 5.01 - 60 0 0 -
21AUG26 104.00 P 0.00 0.00 0.00 5.58 - 59 0 0 -
21AUG26 105.00 P 0.00 0.00 0.00 6.18 - 59 0 0 -
21AUG26 106.00 P 0.00 0.00 0.00 6.94 - 61 0 0 -
21AUG26 107.00 P 0.00 0.00 0.00 7.69 - 61 0 0 -
21AUG26 108.00 P 0.00 0.00 0.00 8.40 - 61 0 0 -
21AUG26 109.00 P 0.00 0.00 0.00 9.16 - 61 0 0 -
21AUG26 110.00 P 0.00 0.00 0.00 9.93 - 61 0 0 -
21AUG26 111.00 P 0.00 0.00 0.00 10.72 - 61 0 0 -
21AUG26 112.00 P 0.00 0.00 0.00 11.55 - 61 0 0 -
21AUG26 113.00 P 0.00 0.00 0.00 12.38 - 61 0 0 -
21AUG26 114.00 P 0.00 0.00 0.00 13.26 - 61 0 0 -
21AUG26 115.00 P 0.00 0.00 0.00 14.13 - 61 0 0 -
21AUG26 116.00 P 0.00 0.00 0.00 14.58 - 43 0 0 -
21AUG26 117.00 P 0.00 0.00 0.00 15.94 - 61 0 0 -
21AUG26 118.00 P 0.00 0.00 0.00 16.86 - 61 0 0 -
21AUG26 119.00 P 0.00 0.00 0.00 17.80 - 61 0 0 -
21AUG26 120.00 P 0.00 0.00 0.00 18.62 - 55 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.02 68 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 -0.04 67 0 55 0
28AUG26 75.00 P 0.00 0.00 0.00 0.10 -0.06 67 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 0.18 -0.09 67 0 153 0
28AUG26 80.00 P 0.00 0.00 0.00 0.30 -0.15 67 0 47 0
28AUG26 82.50 P 0.57 0.57 0.57 0.50 -0.19 67 1 57 +1
28AUG26 85.00 P 0.73 0.73 0.73 0.78 -0.23 67 2 106 -2
28AUG26 87.50 P 0.92 1.12 0.92 1.15 -0.31 67 8 30 +1
28AUG26 90.00 P 1.28 1.48 1.28 1.59 -0.45 66 3 147 -2
28AUG26 92.50 P 0.00 0.00 0.00 2.22 -0.55 65 0 109 0
28AUG26 95.00 P 2.90 2.90 2.90 3.00 -0.65 65 1 133 -1
28AUG26 97.50 P 0.00 0.00 0.00 3.94 -0.74 65 1 56 -1
28AUG26 100.00 P 5.00 5.10 4.70 5.10 -0.77 65 16 67 +14
28AUG26 102.50 P 0.00 0.00 0.00 6.30 -0.93 64 0 56 0
28AUG26 105.00 P 0.00 0.00 0.00 7.71 -1.03 64 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 9.26 -1.44 63 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 11.32 -1.19 66 0 25 0
28AUG26 112.50 P 0.00 0.00 0.00 13.20 -1.26 66 0 3 0
28AUG26 115.00 P 14.38 14.38 14.38 15.19 -1.32 66 1 1 0
28AUG26 117.50 P 0.00 0.00 0.00 17.27 -1.44 66 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 18.96 -1.89 55 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 21.93 -1.73 71 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 23.87 -1.59 63 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 26.35 -1.35 66 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 28.64 -1.44 62 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 31.15 -1.48 66 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 33.59 -1.48 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 36.05 -1.49 66 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 38.52 -1.50 66 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 41.01 -1.49 67 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 43.50 -1.50 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 46.00 -1.50 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 48.50 -1.50 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 51.00 -1.50 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 53.50 -1.50 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 56.00 -1.50 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 58.50 -1.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.02 64 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 -0.03 64 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 -0.05 64 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 -0.07 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.49 -0.11 64 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 -0.14 64 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.99 -0.15 64 0 36 0
29SEP26 77.50 P 1.10 1.28 1.10 1.33 -0.21 64 32 65 +17
29SEP26 80.00 P 1.64 1.64 1.64 1.67 -0.29 63 7 72 -2
29SEP26 82.50 P 2.00 2.00 2.00 2.15 -0.28 63 1 72 +1
29SEP26 85.00 P 2.16 2.69 2.16 2.73 -0.36 63 12 46 0
29SEP26 87.50 P 0.00 0.00 0.00 3.40 -0.42 63 0 13 0
29SEP26 90.00 P 4.05 4.05 4.05 4.20 -0.46 63 1 37 +1
29SEP26 92.50 P 4.83 4.83 4.81 5.05 -0.57 62 17 24 +2
29SEP26 95.00 P 5.57 5.71 5.57 6.07 -0.67 62 4 12 +4
29SEP26 97.50 P 0.00 0.00 0.00 7.17 -0.66 62 0 42 0
29SEP26 100.00 P 0.00 0.00 0.00 8.45 -0.64 62 0 51 0
29SEP26 102.50 P 0.00 0.00 0.00 9.86 -0.72 63 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 11.17 -0.96 62 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 12.92 -0.88 64 0 14 0
29SEP26 110.00 P 14.25 14.25 14.25 14.56 -0.86 64 1 30 +1
29SEP26 112.50 P 0.00 0.00 0.00 16.39 -0.86 64 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 17.66 -1.45 61 0 215 0
29SEP26 117.50 P 0.00 0.00 0.00 19.85 -1.22 63 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 21.75 -1.76 62 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 23.60 -1.75 61 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 25.69 -1.93 61 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 27.96 -1.96 62 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 30.14 -1.88 62 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 32.36 -2.22 62 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 34.62 -2.18 62 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 37.22 -1.36 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 39.52 -1.24 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 41.95 -1.20 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.80 -1.91 59 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.75 -1.22 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.23 -1.01 72 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 51.50 -1.18 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.79 -1.33 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.28 -1.31 69 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 58.76 -1.29 70 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 61.05 -1.48 64 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 63.52 -1.48 63 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 66.01 -1.49 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 68.50 -1.50 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.00 -1.50 0 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 0.69 -0.05 63 0 19 0
29OCT26 67.50 P 0.00 0.00 0.00 0.93 -0.05 63 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 1.20 -0.04 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.52 -0.16 62 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 1.98 -0.08 63 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 2.51 -0.16 63 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 3.05 -0.23 63 0 10 0
29OCT26 82.50 P 0.00 0.00 0.00 3.65 -0.21 62 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 4.34 -0.29 62 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 5.20 -0.29 62 0 16 0
29OCT26 90.00 P 0.00 0.00 0.00 6.06 -0.41 62 0 16 0
29OCT26 92.50 P 0.00 0.00 0.00 7.09 -0.38 62 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.16 -0.47 62 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 9.38 -0.53 62 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 10.70 -0.57 62 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 12.10 -0.63 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.59 -0.68 62 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 15.19 -0.62 63 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.44 -1.02 61 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.22 -0.87 62 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.00 -1.13 62 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 21.87 -1.15 62 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.79 -1.71 62 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.75 -1.53 63 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 27.92 -1.05 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 1.98 -0.10 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 2.44 -0.15 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 2.99 -0.14 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 3.58 -0.21 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 4.28 -0.21 62 0 1 0
27NOV26 82.50 P 0.00 0.00 0.00 5.00 -0.28 62 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 5.88 -0.27 62 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 6.75 -0.31 62 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 7.76 -0.36 62 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 8.82 -0.39 62 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.97 -0.48 62 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 11.24 -0.53 62 0 0 0
27NOV26 100.00 P 12.18 12.18 12.18 12.62 -0.55 62 1 1 +1
27NOV26 102.50 P 0.00 0.00 0.00 14.03 -0.61 63 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 15.53 -0.66 63 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.28 -0.39 64 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.43 -0.82 62 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 20.25 -0.77 62 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.01 -0.87 63 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 23.83 -1.24 63 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.71 - 63 0 0 -
27NOV26 122.50 P 0.00 0.00 0.00 27.64 - 64 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 1.24 -0.08 63 0 17 0
30DEC26 62.50 P 0.00 0.00 0.00 1.52 -0.06 63 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 1.92 -0.05 63 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 2.35 -0.04 63 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.79 -0.16 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 3.45 -0.06 63 0 19 0
30DEC26 75.00 P 0.00 0.00 0.00 3.97 -0.22 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 4.68 -0.22 62 0 25 0
30DEC26 80.00 P 4.80 4.80 4.80 5.40 -0.29 62 1 37 -1
30DEC26 82.50 P 0.00 0.00 0.00 6.28 -0.30 62 0 19 0
30DEC26 85.00 P 6.66 6.66 6.66 7.17 -0.30 61 1 51 -1
30DEC26 87.50 P 0.00 0.00 0.00 8.13 -0.38 61 0 3 0
30DEC26 90.00 P 0.00 0.00 0.00 9.23 -0.36 61 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 10.42 -0.37 62 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 11.67 -0.41 62 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 12.99 -0.44 62 0 65 0
30DEC26 100.00 P 0.00 0.00 0.00 14.36 -0.50 62 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 15.80 -0.55 62 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 17.31 -0.59 62 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 18.73 -0.70 62 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 20.38 -0.75 63 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 22.11 -0.95 63 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 23.86 -0.61 63 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 25.47 -1.09 63 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 27.22 -1.22 62 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 29.11 -1.22 63 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 31.15 -1.23 63 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 33.12 -1.40 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.92 -1.60 63 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 37.06 -1.49 64 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 39.18 -1.50 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.18 -1.60 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.29 -1.63 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.44 -1.61 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.66 -1.59 65 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 49.78 -1.62 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.54 -2.17 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 53.77 -2.21 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 56.02 -2.20 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.27 -2.21 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 60.53 -2.24 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 62.80 -2.14 63 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 65.12 -2.13 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 67.45 -2.00 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.79 -1.96 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 72.13 -1.98 63 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.46 -0.10 60 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 2.92 -0.06 60 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 3.52 -0.05 60 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.00 -0.11 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.66 -0.09 60 0 2 0
30MAR27 72.50 P 5.20 5.20 5.20 5.41 -0.08 60 1 22 0
30MAR27 75.00 P 0.00 0.00 0.00 6.15 -0.10 60 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 7.02 -0.13 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.94 -0.13 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 8.86 -0.22 59 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 9.97 -0.28 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 11.11 -0.31 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 12.32 -0.34 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.59 -0.36 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.91 -0.40 60 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 16.28 -0.43 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 17.71 -0.46 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 19.19 -0.48 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.67 -0.56 60 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 22.25 -0.56 61 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 23.73 -0.71 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.29 -0.87 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.06 -0.87 60 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 28.80 -0.91 60 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 30.61 -0.93 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.46 -1.00 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.35 -1.28 61 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 36.35 -0.93 62 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.62 -1.05 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 40.57 -0.97 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.60 -0.58 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 44.56 -0.66 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 46.69 -0.91 64 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 48.76 -0.98 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 50.85 -0.64 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 51.83 -2.15 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 55.01 -1.13 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 57.16 -0.73 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 58.22 -2.26 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 61.50 -1.10 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 63.69 -0.76 65 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 64.74 -2.29 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.93 -2.33 60 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 70.36 -1.14 65 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 72.60 +0.10 66 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 73.72 -1.06 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.99 -0.31 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.62 -0.31 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.32 -0.41 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.94 -0.39 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 6.71 -0.40 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 7.78 -0.51 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.76 -0.52 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.74 -0.53 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 10.73 -0.60 61 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 11.86 -0.65 61 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 12.65 -0.63 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.79 -0.64 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.94 -0.73 59 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 16.25 -0.75 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 17.59 -0.75 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 19.00 -0.68 59 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 20.46 -0.57 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 21.96 -0.59 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 23.51 -0.57 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 25.07 -0.62 60 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 26.72 -0.65 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 28.42 -0.55 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.12 -0.75 60 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 32.03 -0.36 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.78 -0.47 61 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 35.54 -0.47 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.30 -0.91 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.07 -1.05 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.96 -1.10 61 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 42.87 -1.15 61 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 44.79 -1.15 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 46.71 -1.16 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.63 -1.17 61 0 0 0
TOTAL PUT 130 6,057 +44
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$ 126.700
14AUG26 97.00 C 0.00 0.00 0.00 29.88 +3.03 131 0 30 0
14AUG26 98.00 C 0.00 0.00 0.00 28.89 +3.03 128 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 27.90 +3.04 125 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 26.89 +3.03 119 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 25.90 +3.04 116 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 24.88 +3.02 109 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 23.88 +3.02 105 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 22.73 +2.87 0 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 21.73 +2.87 0 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 20.73 +2.87 0 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 19.73 +2.86 0 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 18.74 +2.87 54 2 0 -2
14AUG26 109.00 C 0.00 0.00 0.00 17.74 +2.86 51 0 32 0
14AUG26 110.00 C 0.00 0.00 0.00 16.74 +2.84 48 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 15.74 +2.82 45 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 14.75 +2.81 48 0 1 0
14AUG26 113.00 C 0.00 0.00 0.00 13.76 +2.77 48 0 2 0
14AUG26 114.00 C 0.00 0.00 0.00 12.78 +2.73 48 0 0 0
14AUG26 115.00 C 11.46 11.46 11.46 11.80 +2.68 48 31 30 +29
14AUG26 116.00 C 0.00 0.00 0.00 10.84 +2.44 48 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 9.89 +2.56 48 0 4 0
14AUG26 118.00 C 0.00 0.00 0.00 8.96 +2.42 48 0 41 0
14AUG26 119.00 C 0.00 0.00 0.00 8.05 +2.45 48 0 4 0
14AUG26 120.00 C 7.34 7.34 7.34 7.34 +2.17 53 3 70 -2
14AUG26 121.00 C 5.95 5.95 5.95 6.40 +2.15 49 10 47 0
14AUG26 122.00 C 0.00 0.00 0.00 5.71 +2.07 52 0 125 0
14AUG26 123.00 C 4.54 4.93 4.37 4.93 +1.86 50 183 342 -110
14AUG26 124.00 C 2.80 4.46 2.80 4.16 +1.59 48 364 476 +210
14AUG26 125.00 C 2.50 4.00 2.24 3.59 +1.47 50 472 862 -28
14AUG26 126.00 C 1.97 3.30 1.82 2.95 +1.15 48 738 916 +388
14AUG26 127.00 C 1.60 2.87 1.50 2.50 +1.01 49 636 705 +279
14AUG26 128.00 C 1.29 2.45 1.21 2.04 +0.85 49 813 904 +415
14AUG26 129.00 C 1.00 1.95 1.00 1.65 +0.71 49 435 367 +176
14AUG26 130.00 C 0.90 1.65 0.86 1.31 +0.57 48 1,655 1,549 +770
14AUG26 131.00 C 0.74 1.30 0.74 1.03 +0.46 48 728 710 +610
14AUG26 132.00 C 0.52 1.10 0.52 0.80 +0.37 48 350 437 +213
14AUG26 133.00 C 0.50 0.90 0.50 0.61 +0.28 48 261 327 +114
14AUG26 134.00 C 0.66 0.69 0.47 0.46 +0.22 48 91 444 -31
14AUG26 135.00 C 0.32 0.60 0.25 0.34 +0.16 48 619 575 +117
14AUG26 136.00 C 0.29 0.40 0.29 0.25 +0.12 48 46 321 +15
14AUG26 137.00 C 0.13 0.36 0.13 0.18 +0.08 48 740 1,021 +609
14AUG26 138.00 C 0.19 0.32 0.19 0.13 +0.06 48 49 179 +49
14AUG26 139.00 C 0.18 0.21 0.18 0.09 +0.04 48 7 84 +7
14AUG26 140.00 C 0.17 0.20 0.12 0.07 +0.03 49 75 225 +75
14AUG26 141.00 C 0.14 0.16 0.14 0.05 +0.02 49 70 101 +70
14AUG26 142.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 70 0
14AUG26 143.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 43 0
14AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
14AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 81 0
14AUG26 146.00 C 0.04 0.04 0.04 0.01 0.00 51 7 20 +7
14AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 148.00 C 0.02 0.02 0.02 0.01 0.00 55 100 100 +100
21AUG26 104.00 C 0.00 0.00 0.00 22.89 - 57 0 0 -
21AUG26 105.00 C 0.00 0.00 0.00 21.92 - 57 0 0 -
21AUG26 106.00 C 0.00 0.00 0.00 20.96 - 57 0 0 -
21AUG26 107.00 C 0.00 0.00 0.00 20.00 - 57 0 0 -
21AUG26 108.00 C 0.00 0.00 0.00 19.06 - 57 2 2 -
21AUG26 109.00 C 0.00 0.00 0.00 18.12 - 57 0 0 -
21AUG26 110.00 C 0.00 0.00 0.00 17.20 - 57 0 0 -
21AUG26 111.00 C 0.00 0.00 0.00 16.29 - 57 0 0 -
21AUG26 112.00 C 0.00 0.00 0.00 15.40 - 57 0 0 -
21AUG26 113.00 C 0.00 0.00 0.00 14.53 - 57 0 0 -
21AUG26 114.00 C 0.00 0.00 0.00 13.97 - 63 0 0 -
21AUG26 115.00 C 0.00 0.00 0.00 13.06 - 61 0 0 -
21AUG26 116.00 C 0.00 0.00 0.00 12.32 - 62 1 1 -
21AUG26 117.00 C 0.00 0.00 0.00 11.49 - 61 0 0 -
21AUG26 118.00 C 0.00 0.00 0.00 10.67 - 60 0 0 -
21AUG26 119.00 C 0.00 0.00 0.00 9.87 - 59 0 0 -
21AUG26 120.00 C 0.00 0.00 0.00 9.04 - 57 0 0 -
21AUG26 121.00 C 0.00 0.00 0.00 8.53 - 59 0 0 -
21AUG26 122.00 C 0.00 0.00 0.00 7.47 - 54 1 1 -
21AUG26 123.00 C 0.00 0.00 0.00 6.93 - 55 0 0 -
21AUG26 124.00 C 5.80 6.80 5.80 6.67 - 59 90 90 -
21AUG26 125.00 C 5.00 6.16 5.00 6.09 - 58 222 200 -
21AUG26 126.00 C 5.12 5.50 4.90 5.57 - 58 11 11 -
21AUG26 127.00 C 4.00 5.08 4.00 5.08 - 58 40 38 -
21AUG26 128.00 C 4.18 4.71 4.18 4.61 - 58 59 59 -
21AUG26 129.00 C 4.20 4.21 3.98 4.17 - 58 89 81 -
21AUG26 130.00 C 2.80 3.90 2.80 3.77 - 58 373 343 -
21AUG26 131.00 C 3.45 3.54 3.14 3.39 - 58 134 132 -
21AUG26 132.00 C 2.55 3.20 2.55 3.04 - 58 74 74 -
21AUG26 133.00 C 2.70 2.93 2.56 2.72 - 58 92 80 -
21AUG26 134.00 C 2.45 2.62 2.37 2.42 - 58 155 95 -
21AUG26 135.00 C 1.80 2.50 1.70 2.15 - 58 269 200 -
21AUG26 136.00 C 1.93 2.18 1.93 1.91 - 58 132 129 -
21AUG26 137.00 C 1.53 1.93 1.53 1.69 - 58 69 39 -
21AUG26 138.00 C 0.00 0.00 0.00 1.49 - 58 0 0 -
21AUG26 139.00 C 1.08 1.42 1.08 1.31 - 57 6 6 -
21AUG26 140.00 C 1.11 1.43 1.05 1.15 - 57 52 48 -
21AUG26 141.00 C 0.95 1.27 0.95 1.00 - 57 9 9 -
21AUG26 142.00 C 1.09 1.16 0.99 0.88 - 57 161 161 -
21AUG26 143.00 C 1.05 1.05 1.00 0.76 - 57 46 46 -
21AUG26 144.00 C 0.68 0.95 0.66 0.66 - 57 60 60 -
28AUG26 45.00 C 0.00 0.00 0.00 81.89 +3.01 203 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 80.89 +3.01 199 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 79.90 +3.06 196 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 78.90 +3.02 192 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 77.90 +3.02 188 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 76.90 +3.02 184 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 74.41 +3.02 176 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 71.90 +3.01 165 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 69.42 +3.02 160 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 66.92 +3.02 151 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 64.43 +3.09 145 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 61.94 +3.09 138 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 59.45 +3.04 132 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 56.95 +3.03 124 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 54.45 +3.07 117 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 51.96 +3.11 112 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 49.47 +3.06 106 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 46.98 +3.05 101 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 44.49 +3.14 95 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 42.01 +3.07 91 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 39.55 +3.13 87 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 37.07 +3.27 83 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 34.66 +3.32 81 0 1,181 0
28AUG26 95.00 C 0.00 0.00 0.00 31.86 +2.95 51 0 2,267 0
28AUG26 97.50 C 0.00 0.00 0.00 29.39 +2.89 51 0 3,152 0
28AUG26 100.00 C 0.00 0.00 0.00 26.89 +2.80 47 0 2,093 0
28AUG26 102.50 C 24.30 24.30 24.30 24.51 +2.84 51 1 3,050 0
28AUG26 105.00 C 22.05 22.05 22.05 22.79 +3.48 69 1 2,501 0
28AUG26 107.50 C 0.00 0.00 0.00 19.81 +2.78 51 0 2,391 0
28AUG26 110.00 C 17.50 17.50 17.50 18.09 +3.47 61 1 6,162 -1
28AUG26 112.50 C 15.00 15.50 15.00 15.87 +3.24 58 2 7,076 0
28AUG26 115.00 C 11.30 13.90 11.30 13.40 +2.60 52 35 2,418 +1
28AUG26 117.50 C 11.93 11.93 11.20 11.80 +2.80 55 8 2,348 0
28AUG26 120.00 C 8.73 10.02 8.73 9.65 +2.26 50 182 7,788 -23
28AUG26 122.50 C 7.19 8.38 7.19 8.29 +2.28 53 96 2,401 -3
28AUG26 125.00 C 5.38 7.00 5.38 6.87 +2.00 52 750 6,272 +14
28AUG26 127.50 C 4.61 5.80 4.53 5.65 +1.77 52 1,695 5,139 +9
28AUG26 130.00 C 3.40 4.80 3.38 4.60 +1.50 53 2,495 10,604 -129
28AUG26 132.50 C 2.80 3.88 2.80 3.67 +1.29 52 2,503 4,544 +1,383
28AUG26 135.00 C 2.26 3.15 2.26 2.89 +1.10 52 3,112 6,457 -1,716
28AUG26 137.50 C 1.81 2.48 1.55 2.24 +0.91 52 338 2,436 +22
28AUG26 140.00 C 1.43 2.03 1.30 1.72 +0.74 52 505 7,461 +162
28AUG26 142.50 C 1.10 1.60 1.00 1.31 +0.60 52 225 5,163 +109
28AUG26 145.00 C 0.50 1.30 0.50 0.98 +0.48 52 904 6,466 +229
28AUG26 147.50 C 0.70 1.02 0.70 0.73 +0.38 52 179 3,131 +110
28AUG26 150.00 C 0.50 0.85 0.50 0.53 +0.28 52 158 12,843 +14
28AUG26 152.50 C 0.50 0.67 0.50 0.39 +0.22 52 39 3,182 +3
28AUG26 155.00 C 0.37 0.51 0.37 0.28 +0.16 52 4 3,366 +3
28AUG26 157.50 C 0.45 0.45 0.42 0.20 +0.12 52 147 948 +145
28AUG26 160.00 C 0.33 0.36 0.33 0.14 +0.09 52 198 2,513 +96
28AUG26 162.50 C 0.28 0.28 0.28 0.10 +0.06 52 120 763 -40
28AUG26 165.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 2,034 0
28AUG26 167.50 C 0.13 0.13 0.13 0.05 +0.03 52 2 624 0
28AUG26 170.00 C 0.13 0.13 0.13 0.03 +0.02 51 8 534 -6
28AUG26 172.50 C 0.10 0.10 0.10 0.02 +0.01 51 22 364 0
28AUG26 175.00 C 0.10 0.10 0.10 0.01 0.00 50 245 1,225 -17
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 475 0
28AUG26 180.00 C 0.03 0.03 0.03 0.01 0.00 54 15 900 -5
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 82.08 +3.20 130 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 81.09 +3.20 128 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 80.09 +3.20 125 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 79.10 +3.20 123 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 78.10 +3.20 120 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 77.10 +3.20 118 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 74.62 +3.19 113 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 72.14 +3.20 108 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 69.65 +3.20 103 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 67.17 +3.19 98 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 64.68 +3.18 93 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.20 +3.18 89 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.72 +3.18 85 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.24 +3.17 81 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 54.76 +3.17 78 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.30 +3.15 75 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 49.84 +3.13 72 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.39 +3.14 69 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 44.94 +3.12 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.55 +3.16 65 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 40.12 +3.25 63 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 37.70 +3.14 60 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 35.27 +3.10 57 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 33.07 +3.26 58 0 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 30.30 +2.80 50 0 4,892 0
29SEP26 100.00 C 0.00 0.00 0.00 27.54 +1.69 41 0 1,683 0
29SEP26 102.50 C 0.00 0.00 0.00 25.91 +2.97 50 0 1,257 0
29SEP26 105.00 C 0.00 0.00 0.00 24.04 +2.80 52 0 6,243 0
29SEP26 107.50 C 0.00 0.00 0.00 21.55 +2.61 48 0 1,717 0
29SEP26 110.00 C 0.00 0.00 0.00 19.83 +3.15 50 0 9,098 0
29SEP26 112.50 C 0.00 0.00 0.00 17.36 +2.22 45 0 4,188 0
29SEP26 115.00 C 15.60 15.60 15.20 15.93 +2.48 47 201 4,883 +69
29SEP26 117.50 C 13.98 13.98 13.98 13.98 +2.14 45 6 5,435 0
29SEP26 120.00 C 11.14 12.50 11.14 12.44 +2.19 46 1,323 11,494 +1,039
29SEP26 122.50 C 10.50 11.08 10.50 10.92 +1.75 45 45 5,803 -45
29SEP26 125.00 C 8.51 9.61 8.50 9.61 +1.61 45 74 7,405 +65
29SEP26 127.50 C 8.33 8.58 7.87 8.46 +1.51 45 1,189 3,711 +375
29SEP26 130.00 C 6.75 7.57 6.48 7.40 +1.39 46 1,994 15,533 -523
29SEP26 132.50 C 5.70 6.59 5.69 6.45 +1.17 46 1,289 2,719 +301
29SEP26 135.00 C 4.97 5.80 4.97 5.56 +1.03 46 2,221 9,823 +1,310
29SEP26 137.50 C 4.25 5.05 4.25 4.77 +0.92 46 354 4,635 -112
29SEP26 140.00 C 3.69 4.34 3.69 4.06 +0.80 46 344 19,539 -34
29SEP26 142.50 C 3.27 3.84 3.27 3.45 +0.71 46 202 4,175 +46
29SEP26 145.00 C 3.00 3.32 2.99 2.91 +0.61 45 113 18,218 +79
29SEP26 147.50 C 2.67 2.85 2.67 2.45 +0.53 45 44 3,905 -19
29SEP26 150.00 C 2.21 2.50 2.16 2.05 +0.46 45 110 11,192 +50
29SEP26 152.50 C 1.84 2.20 1.84 1.71 +0.39 45 232 4,118 +107
29SEP26 155.00 C 1.75 1.85 1.75 1.42 +0.33 45 68 9,754 +40
29SEP26 157.50 C 1.50 1.50 1.50 1.18 +0.29 45 4 5,953 +4
29SEP26 160.00 C 1.52 1.52 1.28 0.97 +0.24 45 16 10,178 +13
29SEP26 162.50 C 0.00 0.00 0.00 0.80 +0.20 45 0 3,050 0
29SEP26 165.00 C 1.06 1.11 1.01 0.65 +0.17 45 26 6,001 +5
29SEP26 167.50 C 0.85 0.93 0.85 0.53 +0.14 45 21 6,553 0
29SEP26 170.00 C 0.75 0.88 0.69 0.43 +0.11 45 1,587 6,645 +541
29SEP26 172.50 C 0.00 0.00 0.00 0.35 +0.09 45 0 7,115 0
29SEP26 175.00 C 0.62 0.68 0.62 0.28 +0.07 45 100 12,200 -85
29SEP26 177.50 C 0.00 0.00 0.00 0.23 +0.07 45 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.18 +0.05 45 0 5,447 0
29SEP26 182.50 C 0.45 0.45 0.43 0.15 +0.04 45 67 714 +52
29SEP26 185.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 2,021 0
29SEP26 187.50 C 0.36 0.36 0.36 0.10 +0.03 45 20 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 332 0
29SEP26 195.00 C 0.26 0.26 0.26 0.05 +0.01 45 65 348 -16
29SEP26 197.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 602 0
29SEP26 200.00 C 0.20 0.20 0.20 0.03 +0.01 45 160 7,432 0
29SEP26 205.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 452 0
29SEP26 210.00 C 0.11 0.11 0.11 0.01 0.00 45 5 613 +5
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,138 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 52 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 55 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 82.22 +3.04 105 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 81.24 +3.07 104 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 80.24 +3.04 102 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 79.26 +3.07 100 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 78.27 +3.06 99 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 77.26 +3.01 96 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 74.78 +3.29 91 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 72.29 +3.05 87 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 69.80 +3.04 82 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 67.32 +3.05 78 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 64.82 +3.03 73 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 62.34 +3.02 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 59.86 +3.00 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 57.41 +2.98 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 54.98 +3.09 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 52.64 +3.27 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 50.18 +3.14 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 47.77 +3.20 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 45.37 +3.21 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 42.96 +3.00 56 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 40.57 +3.09 54 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 38.20 +3.14 52 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 35.85 +3.04 50 0 429 0
29OCT26 95.00 C 0.00 0.00 0.00 33.54 +3.08 49 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 31.27 +3.02 48 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 29.07 +2.98 47 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 26.91 +2.80 46 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 24.83 +2.79 45 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 22.46 +2.29 42 0 1,037 0
29OCT26 110.00 C 0.00 0.00 0.00 20.33 +1.93 41 0 1,586 0
29OCT26 112.50 C 0.00 0.00 0.00 18.80 +2.09 42 0 2,823 0
29OCT26 115.00 C 0.00 0.00 0.00 17.11 +1.98 42 0 3,650 0
29OCT26 117.50 C 14.71 14.71 14.71 15.52 +2.01 42 8 2,661 0
29OCT26 120.00 C 0.00 0.00 0.00 14.23 +2.23 43 0 2,333 0
29OCT26 122.50 C 12.92 12.92 12.35 12.84 +1.94 43 3 1,503 0
29OCT26 125.00 C 11.31 11.68 11.31 11.54 +1.77 43 67 13,173 -3
29OCT26 127.50 C 9.95 9.95 9.95 10.38 +1.62 43 30 4,276 +30
29OCT26 130.00 C 8.29 9.31 8.29 9.32 +1.46 44 35 2,541 +33
29OCT26 132.50 C 8.18 8.23 8.18 8.30 +1.30 43 32 885 -29
29OCT26 135.00 C 6.71 7.12 6.71 7.36 +1.12 43 68 4,140 -58
29OCT26 137.50 C 5.99 6.57 5.99 6.50 +1.02 43 62 432 0
29OCT26 140.00 C 5.28 6.05 5.28 5.73 +0.92 43 137 3,022 +16
29OCT26 142.50 C 5.18 5.50 5.07 5.04 +0.84 43 20 692 +4
29OCT26 145.00 C 4.72 4.72 4.72 4.42 +0.75 43 1 699 +1
29OCT26 147.50 C 3.86 4.32 3.86 3.86 +0.67 43 76 516 +66
29OCT26 150.00 C 3.70 3.70 3.70 3.37 +0.60 43 40 1,140 0
29OCT26 152.50 C 3.43 3.43 3.43 2.93 +0.54 43 1 703 0
29OCT26 155.00 C 0.00 0.00 0.00 2.54 +0.47 43 0 1,213 0
29OCT26 157.50 C 0.00 0.00 0.00 2.20 +0.42 43 0 699 0
29OCT26 160.00 C 2.23 2.49 2.23 1.90 +0.37 43 159 1,863 +80
29OCT26 162.50 C 2.24 2.24 2.24 1.64 +0.33 43 1 194 +1
29OCT26 165.00 C 2.00 2.00 2.00 1.41 +0.28 43 4 66 0
29OCT26 167.50 C 0.00 0.00 0.00 1.21 +0.25 43 0 0 0
29OCT26 170.00 C 1.62 1.62 1.62 1.04 +0.22 43 7 186 +5
29OCT26 172.50 C 0.00 0.00 0.00 0.89 +0.19 43 0 0 0
29OCT26 175.00 C 1.12 1.28 1.12 0.76 +0.17 43 54 59 +1
29OCT26 177.50 C 0.00 0.00 0.00 0.64 +0.14 43 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.55 +0.12 43 0 14 0
29OCT26 182.50 C 0.00 0.00 0.00 0.47 +0.11 43 0 2 0
29OCT26 185.00 C 0.00 0.00 0.00 0.40 +0.09 43 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.33 +0.07 43 0 70 0
29OCT26 190.00 C 0.67 0.67 0.67 0.28 +0.06 43 22 63 0
29OCT26 192.50 C 0.00 0.00 0.00 0.24 +0.06 43 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.20 +0.05 43 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 21 0
29OCT26 205.00 C 0.40 0.44 0.40 0.10 +0.02 43 2 8 +2
27NOV26 45.00 C 0.00 0.00 0.00 82.45 +3.20 97 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 81.46 +3.23 95 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 80.46 +3.22 92 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 79.47 +3.20 91 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 78.47 +3.12 89 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 77.48 +3.12 87 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 74.99 +3.22 82 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 72.50 +3.21 78 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 70.02 +3.17 74 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 67.56 +3.15 71 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 65.09 +3.10 68 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 62.65 +3.20 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 60.23 +3.19 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 57.83 +3.17 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 55.43 +3.17 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 53.06 +3.09 60 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 50.67 +3.11 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 48.26 +3.16 56 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 45.88 +3.15 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 43.56 +3.17 53 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 41.23 +3.14 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 38.94 +3.12 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 36.68 +3.08 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 34.47 +3.03 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 32.32 +2.98 48 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 30.22 +2.92 47 0 5 0
27NOV26 102.50 C 0.00 0.00 0.00 28.19 +2.80 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 26.22 +2.71 46 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 24.33 +2.57 45 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.19 +2.11 43 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 20.51 +2.01 43 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 18.92 +1.87 43 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 17.93 +2.34 45 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 16.17 +1.89 44 0 35 0
27NOV26 122.50 C 0.00 0.00 0.00 14.92 +1.98 44 0 31 0
27NOV26 125.00 C 13.15 13.68 13.15 13.55 +1.72 44 341 2,840 +36
27NOV26 127.50 C 11.51 12.35 11.51 12.47 +1.67 44 65 98 +46
27NOV26 130.00 C 10.53 11.00 10.53 11.46 +1.60 45 2,050 2,678 +1,944
27NOV26 132.50 C 0.00 0.00 0.00 10.42 +1.42 44 0 94 0
27NOV26 135.00 C 9.49 9.49 9.15 9.46 +1.25 44 29 159 +18
27NOV26 137.50 C 0.00 0.00 0.00 8.56 +1.12 44 0 90 0
27NOV26 140.00 C 7.40 8.10 7.40 7.74 +1.03 44 61 249 +30
27NOV26 142.50 C 6.99 7.23 6.97 6.99 +0.96 44 90 495 +90
27NOV26 145.00 C 6.62 6.62 6.62 6.29 +0.87 44 20 72 -20
27NOV26 147.50 C 0.00 0.00 0.00 5.66 +0.80 44 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 5.09 +0.74 44 0 252 0
27NOV26 152.50 C 4.81 5.14 4.81 4.56 +0.67 44 16 23 +16
27NOV26 155.00 C 0.00 0.00 0.00 4.09 +0.62 44 0 234 0
27NOV26 157.50 C 0.00 0.00 0.00 3.65 +0.56 44 0 2 0
27NOV26 160.00 C 0.00 0.00 0.00 3.26 +0.51 44 0 272 0
27NOV26 162.50 C 0.00 0.00 0.00 2.91 +0.46 44 0 39 0
27NOV26 165.00 C 0.00 0.00 0.00 2.59 +0.42 44 0 42 0
27NOV26 167.50 C 0.00 0.00 0.00 2.31 +0.38 44 0 39 0
27NOV26 170.00 C 2.62 2.70 2.62 2.05 +0.34 44 5 311 +5
27NOV26 172.50 C 2.45 2.50 2.45 1.82 +0.31 44 164 151 +150
27NOV26 175.00 C 0.00 0.00 0.00 1.62 +0.28 44 0 132 0
27NOV26 177.50 C 2.09 2.09 2.00 1.43 +0.25 44 195 195 +195
27NOV26 180.00 C 1.92 1.92 1.90 1.27 +0.22 44 225 252 +225
27NOV26 182.50 C 1.78 1.78 1.66 1.12 +0.20 44 262 262 +197
27NOV26 185.00 C 1.65 1.65 1.55 0.99 +0.18 44 379 381 +349
27NOV26 187.50 C 0.00 0.00 0.00 0.88 +0.16 44 0 61 0
27NOV26 190.00 C 0.00 0.00 0.00 0.77 +0.14 44 0 135 0
27NOV26 192.50 C 0.00 0.00 0.00 0.68 +0.13 44 0 47 0
27NOV26 195.00 C 0.00 0.00 0.00 0.60 +0.11 44 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 0.53 +0.10 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.47 +0.09 44 0 21 0
27NOV26 205.00 C 0.00 0.00 0.00 0.36 +0.07 44 0 8 0
30DEC26 45.00 C 0.00 0.00 0.00 82.59 +3.26 86 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 81.61 +3.18 84 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 80.62 +3.24 82 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 79.63 +3.25 81 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 78.65 +3.25 80 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 77.65 +3.12 78 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 75.20 +3.01 75 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 72.75 +3.00 72 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 70.31 +3.07 69 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 67.89 +2.94 67 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 65.48 +3.02 65 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 63.06 +3.01 63 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 60.68 +3.02 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.28 +2.99 60 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 55.90 +3.01 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.51 +2.99 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.15 +2.99 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.80 +2.98 53 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 46.59 +2.97 53 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 44.30 +2.96 52 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 41.94 +2.85 50 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 39.36 +2.52 46 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 37.65 +2.88 49 0 659 0
30DEC26 95.00 C 0.00 0.00 0.00 35.56 +2.87 48 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 33.49 +2.88 47 0 3,137 0
30DEC26 100.00 C 0.00 0.00 0.00 31.36 +2.66 46 0 3,803 0
30DEC26 102.50 C 28.50 28.50 28.50 29.52 +2.73 46 30 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 27.62 +2.65 46 0 2,599 0
30DEC26 107.50 C 0.00 0.00 0.00 25.71 +2.62 45 0 3,129 0
30DEC26 110.00 C 22.85 23.84 22.85 23.84 +2.25 44 120 3,019 +10
30DEC26 112.50 C 0.00 0.00 0.00 21.96 +2.00 43 0 4,190 0
30DEC26 115.00 C 20.80 20.80 20.80 19.81 +1.24 41 2 5,201 +2
30DEC26 117.50 C 0.00 0.00 0.00 19.22 +2.01 44 0 5,052 0
30DEC26 120.00 C 18.00 18.00 18.00 17.76 +1.97 43 9 21,750 -9
30DEC26 122.50 C 0.00 0.00 0.00 16.54 +1.96 44 0 968 0
30DEC26 125.00 C 0.00 0.00 0.00 15.33 +1.86 44 0 2,702 0
30DEC26 127.50 C 14.30 14.30 14.27 14.18 +1.68 44 6 4,756 0
30DEC26 130.00 C 12.61 13.02 12.61 13.08 +1.59 44 47 18,100 +36
30DEC26 132.50 C 0.00 0.00 0.00 12.12 +1.50 44 2 7,020 +2
30DEC26 135.00 C 11.31 11.31 11.31 11.16 +1.36 44 15 4,081 +15
30DEC26 137.50 C 10.10 10.10 9.96 10.25 +1.21 44 2 3,446 0
30DEC26 140.00 C 9.52 9.60 9.52 9.40 +1.13 44 31 5,693 +15
30DEC26 142.50 C 0.00 0.00 0.00 8.61 +1.06 44 0 1,314 0
30DEC26 145.00 C 8.19 8.19 7.84 7.88 +0.99 44 31 9,323 +11
30DEC26 147.50 C 0.00 0.00 0.00 7.20 +0.92 43 0 3,269 0
30DEC26 150.00 C 7.02 7.02 6.65 6.57 +0.85 43 28 7,908 -1
30DEC26 152.50 C 0.00 0.00 0.00 6.00 +0.80 43 0 744 0
30DEC26 155.00 C 0.00 0.00 0.00 5.46 +0.73 43 0 3,056 0
30DEC26 157.50 C 0.00 0.00 0.00 4.97 +0.68 43 0 722 0
30DEC26 160.00 C 5.11 5.18 5.05 4.52 +0.63 43 804 5,597 +574
30DEC26 162.50 C 4.84 4.84 4.84 4.11 +0.58 43 1 1,112 0
30DEC26 165.00 C 4.20 4.20 4.20 3.73 +0.53 43 1 9,926 +1
30DEC26 167.50 C 0.00 0.00 0.00 3.39 +0.50 43 0 3,530 0
30DEC26 170.00 C 3.73 3.85 3.73 3.07 +0.45 43 23 21,468 0
30DEC26 172.50 C 3.40 3.40 3.40 2.78 +0.42 43 8 1,952 +8
30DEC26 175.00 C 3.12 3.12 3.12 2.52 +0.38 43 1 890 +1
30DEC26 177.50 C 0.00 0.00 0.00 2.28 +0.35 43 0 830 0
30DEC26 180.00 C 2.70 2.85 2.70 2.06 +0.32 43 26 3,413 +7
30DEC26 182.50 C 0.00 0.00 0.00 1.86 +0.29 43 0 1,094 0
30DEC26 185.00 C 0.00 0.00 0.00 1.68 +0.27 43 0 679 0
30DEC26 187.50 C 0.00 0.00 0.00 1.52 +0.25 43 0 334 0
30DEC26 190.00 C 1.83 1.83 1.83 1.37 +0.22 43 1 930 -1
30DEC26 192.50 C 0.00 0.00 0.00 1.24 +0.21 43 0 339 0
30DEC26 195.00 C 0.00 0.00 0.00 1.11 +0.18 43 0 1,531 0
30DEC26 197.50 C 0.00 0.00 0.00 1.00 +0.17 43 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.90 +0.15 43 0 766 0
30DEC26 205.00 C 0.00 0.00 0.00 0.73 +0.13 43 0 1,807 0
30DEC26 210.00 C 0.00 0.00 0.00 0.59 +0.10 43 0 404 0
30DEC26 215.00 C 0.00 0.00 0.00 0.48 +0.09 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.39 +0.07 43 0 319 0
30DEC26 225.00 C 0.00 0.00 0.00 0.31 +0.06 43 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.25 +0.05 43 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,441 0
30MAR27 45.00 C 0.00 0.00 0.00 83.09 +3.24 72 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 82.13 +3.24 71 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 81.18 +3.24 70 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 80.23 +3.24 70 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 79.27 +3.23 69 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 78.32 +3.23 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 75.94 +3.20 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 73.59 +3.21 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 71.24 +3.00 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 68.89 +3.12 61 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 66.53 +2.99 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 64.19 +3.10 58 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 61.86 +2.99 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.54 +2.99 55 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 57.23 +2.96 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.94 +3.04 52 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 52.70 +2.92 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.48 +2.90 50 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 48.30 +2.88 49 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 46.15 +2.84 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.05 +2.87 48 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 41.98 +2.77 47 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 39.97 +2.77 46 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 37.72 +2.65 45 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 36.10 +2.68 45 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 34.25 +2.60 45 0 4,074 0
30MAR27 102.50 C 0.00 0.00 0.00 32.08 +2.17 43 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 30.72 +2.44 44 0 1,189 0
30MAR27 107.50 C 0.00 0.00 0.00 29.05 +2.36 44 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 27.44 +2.22 44 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 25.93 +2.17 44 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 24.47 +2.10 43 0 3,041 0
30MAR27 117.50 C 0.00 0.00 0.00 23.07 +1.69 43 0 556 0
30MAR27 120.00 C 0.00 0.00 0.00 21.85 +2.35 44 0 10,695 0
30MAR27 122.50 C 20.11 20.55 20.11 19.64 +1.17 41 6 529 -3
30MAR27 125.00 C 0.00 0.00 0.00 19.44 +1.93 44 0 4,500 0
30MAR27 127.50 C 0.00 0.00 0.00 18.24 +1.92 43 0 3,338 0
30MAR27 130.00 C 17.11 17.11 17.11 17.13 +1.65 43 10 7,673 -10
30MAR27 132.50 C 0.00 0.00 0.00 16.20 +1.62 43 0 1,010 0
30MAR27 135.00 C 15.42 15.42 15.40 15.26 +1.53 43 7 2,249 0
30MAR27 137.50 C 0.00 0.00 0.00 14.37 +1.44 43 0 375 0
30MAR27 140.00 C 0.00 0.00 0.00 13.50 +1.32 43 10 5,812 0
30MAR27 142.50 C 0.00 0.00 0.00 12.66 +1.23 43 0 548 0
30MAR27 145.00 C 0.00 0.00 0.00 11.87 +1.17 43 0 380 0
30MAR27 147.50 C 0.00 0.00 0.00 11.12 +1.11 43 0 606 0
30MAR27 150.00 C 10.42 10.42 10.42 10.41 +1.05 43 1 2,762 0
30MAR27 152.50 C 0.00 0.00 0.00 9.75 +1.01 43 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 9.12 +0.95 43 0 2,626 0
30MAR27 157.50 C 0.00 0.00 0.00 8.53 +0.90 43 0 491 0
30MAR27 160.00 C 0.00 0.00 0.00 7.98 +0.86 43 0 1,662 0
30MAR27 162.50 C 0.00 0.00 0.00 7.46 +0.81 43 0 910 0
30MAR27 165.00 C 0.00 0.00 0.00 6.97 +0.77 43 0 1,935 0
30MAR27 167.50 C 0.00 0.00 0.00 6.51 +0.73 43 0 2,776 0
30MAR27 170.00 C 6.64 6.64 6.64 6.08 +0.69 43 12 419 +12
30MAR27 172.50 C 0.00 0.00 0.00 5.68 +0.65 43 0 219 0
30MAR27 175.00 C 0.00 0.00 0.00 5.30 +0.61 43 0 973 0
30MAR27 177.50 C 5.51 5.51 5.51 4.95 +0.58 43 1 399 0
30MAR27 180.00 C 0.00 0.00 0.00 4.61 +0.54 43 0 325 0
30MAR27 182.50 C 0.00 0.00 0.00 4.30 +0.51 43 0 264 0
30MAR27 185.00 C 4.65 4.93 4.65 4.01 +0.48 43 6 385 0
30MAR27 187.50 C 4.61 4.64 4.50 3.74 +0.45 43 229 560 +75
30MAR27 190.00 C 4.29 4.29 4.29 3.49 +0.43 43 65 519 +65
30MAR27 192.50 C 4.02 4.02 4.02 3.25 +0.40 43 2 851 0
30MAR27 195.00 C 4.03 4.03 3.81 3.03 +0.38 43 24 1,724 0
30MAR27 197.50 C 3.73 3.79 3.62 2.82 +0.35 43 268 341 +243
30MAR27 200.00 C 3.40 3.67 3.40 2.63 +0.34 43 332 380 +281
30MAR27 205.00 C 3.11 3.11 3.11 2.28 +0.29 43 1 60 0
29JUN27 45.00 C 0.00 0.00 0.00 83.67 +3.17 69 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 82.75 +3.18 69 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 81.82 +3.18 68 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 80.89 +3.18 67 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 79.96 +3.18 67 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 79.03 +3.16 66 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 76.71 +3.07 64 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 74.40 +3.07 63 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 72.08 +3.06 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 69.78 +3.06 59 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 67.49 +3.06 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 65.20 +3.13 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 62.94 +3.11 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 60.72 +2.90 54 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 58.50 +3.07 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 56.32 +3.04 52 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 54.19 +3.02 51 0 2 0
29JUN27 80.00 C 51.17 51.17 51.17 52.07 +3.90 50 1 13 0
29JUN27 82.50 C 0.00 0.00 0.00 50.01 +2.95 49 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 47.98 +2.90 49 0 35 0
29JUN27 87.50 C 0.00 0.00 0.00 45.99 +2.85 48 0 2 0
29JUN27 90.00 C 43.75 43.75 43.75 44.03 +2.78 47 6 100 0
29JUN27 92.50 C 42.00 42.00 42.00 42.15 +2.76 47 1 364 +1
29JUN27 95.00 C 0.00 0.00 0.00 39.70 +1.94 44 0 435 0
29JUN27 97.50 C 0.00 0.00 0.00 38.52 +2.63 46 0 612 0
29JUN27 100.00 C 36.07 36.07 36.07 36.77 +3.83 46 1 2,643 +1
29JUN27 102.50 C 0.00 0.00 0.00 35.09 +2.49 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 33.47 +2.44 45 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 31.89 +2.27 45 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 30.40 +2.18 44 0 4,199 0
29JUN27 112.50 C 0.00 0.00 0.00 28.95 +2.17 44 0 370 0
29JUN27 115.00 C 0.00 0.00 0.00 27.54 +2.12 44 0 615 0
29JUN27 117.50 C 0.00 0.00 0.00 26.23 +2.00 44 0 2,270 0
29JUN27 120.00 C 23.85 25.22 23.85 25.06 +1.97 44 3 1,153 +1
29JUN27 122.50 C 0.00 0.00 0.00 23.84 +1.87 44 0 54 0
29JUN27 125.00 C 0.00 0.00 0.00 22.63 +1.75 44 0 1,259 0
29JUN27 127.50 C 21.45 21.45 21.45 21.54 +1.87 44 1 265 0
29JUN27 130.00 C 20.22 20.22 20.22 20.57 +1.67 44 1 1,062 +1
29JUN27 132.50 C 0.00 0.00 0.00 19.53 +1.64 44 0 204 0
29JUN27 135.00 C 0.00 0.00 0.00 18.49 +1.47 44 0 217 0
29JUN27 137.50 C 16.74 17.86 16.74 17.58 +1.41 44 43 235 +25
29JUN27 140.00 C 16.40 16.82 16.40 16.73 +1.41 44 122 591 +90
29JUN27 142.50 C 0.00 0.00 0.00 15.88 +1.40 44 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 15.03 +1.32 44 0 287 0
29JUN27 147.50 C 0.00 0.00 0.00 14.21 +1.17 44 0 160 0
29JUN27 150.00 C 13.51 13.51 13.51 12.75 +0.39 42 1 1,099 +1
29JUN27 152.50 C 13.05 13.05 13.05 12.74 +1.05 43 1 294 +1
29JUN27 155.00 C 0.00 0.00 0.00 12.19 +1.16 43 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 11.53 +1.09 43 0 787 0
29JUN27 160.00 C 11.44 11.49 11.44 10.88 +0.96 43 18 1,300 -6
29JUN27 162.50 C 0.00 0.00 0.00 10.36 +0.95 43 0 1 0
29JUN27 165.00 C 10.00 10.34 10.00 9.84 +0.95 43 115 127 +115
29JUN27 167.50 C 0.00 0.00 0.00 9.32 +0.93 43 0 11 0
29JUN27 170.00 C 0.00 0.00 0.00 8.81 +0.91 43 0 18 0
29JUN27 172.50 C 0.00 0.00 0.00 8.31 +0.79 43 0 9 0
29JUN27 175.00 C 0.00 0.00 0.00 7.88 +0.75 43 0 6 0
29JUN27 177.50 C 0.00 0.00 0.00 7.50 +0.75 43 0 0 0
29JUN27 180.00 C 7.96 7.96 7.96 7.11 +0.74 43 3 102 +3
29JUN27 182.50 C 7.65 7.65 7.65 6.73 +0.73 43 5 41 0
29JUN27 185.00 C 0.00 0.00 0.00 6.35 +0.69 43 0 66 0
29JUN27 187.50 C 6.84 6.84 6.84 5.98 +0.59 43 65 199 +65
29JUN27 190.00 C 6.53 6.53 6.53 5.68 +0.57 43 65 167 +65
29JUN27 192.50 C 0.00 0.00 0.00 5.40 +0.57 43 0 219 0
29JUN27 195.00 C 6.04 6.04 6.04 5.12 +0.56 43 65 177 +65
29JUN27 197.50 C 5.78 5.78 5.78 4.85 +0.56 43 65 195 +65
29JUN27 200.00 C 5.00 6.02 5.00 4.58 +0.54 43 56 284 +56
29JUN27 205.00 C 5.00 5.09 5.00 4.07 +0.42 43 66 594 +66
TOTAL CALL 44,099 820,656 +13,086
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 62 0 41 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 67 0
14AUG26 109.00 P 0.04 0.04 0.04 0.01 -0.02 55 5 12 +5
14AUG26 110.00 P 0.05 0.05 0.03 0.01 -0.03 52 106 179 +104
14AUG26 111.00 P 0.07 0.07 0.07 0.01 -0.05 49 3 43 0
14AUG26 112.00 P 0.12 0.12 0.12 0.02 -0.07 50 2 41 0
14AUG26 113.00 P 0.11 0.11 0.09 0.03 -0.10 49 9 70 -3
14AUG26 114.00 P 0.13 0.13 0.13 0.04 -0.15 48 1 176 0
14AUG26 115.00 P 0.22 0.22 0.13 0.07 -0.20 49 124 1,307 +60
14AUG26 116.00 P 0.27 0.27 0.15 0.10 -0.27 48 15 339 +12
14AUG26 117.00 P 0.35 0.35 0.20 0.15 -0.37 48 43 498 +7
14AUG26 118.00 P 0.48 0.48 0.25 0.22 -0.48 48 25 669 +7
14AUG26 119.00 P 0.65 0.67 0.30 0.30 -0.62 47 187 947 +76
14AUG26 120.00 P 0.86 0.89 0.36 0.43 -0.76 47 467 649 +332
14AUG26 121.00 P 0.93 1.10 0.54 0.59 -0.90 47 108 227 +37
14AUG26 122.00 P 1.22 1.30 0.71 0.79 -1.06 47 363 480 +75
14AUG26 123.00 P 1.80 1.80 0.91 1.04 -1.31 47 318 313 +91
14AUG26 124.00 P 2.13 2.25 1.15 1.35 -1.48 47 838 588 +275
14AUG26 125.00 P 2.50 2.55 1.44 1.71 -1.70 47 849 1,474 +184
14AUG26 126.00 P 2.81 2.81 1.93 2.13 -1.91 46 1,397 638 +492
14AUG26 127.00 P 4.00 4.10 2.45 2.61 -2.10 46 137 271 -1
14AUG26 128.00 P 4.40 4.40 3.06 3.14 -2.31 46 146 331 -16
14AUG26 129.00 P 4.98 4.98 3.64 3.75 -2.49 45 143 185 +20
14AUG26 130.00 P 0.00 0.00 0.00 4.41 -2.58 45 0 66 0
14AUG26 131.00 P 0.00 0.00 0.00 5.11 -2.79 44 0 31 0
14AUG26 132.00 P 0.00 0.00 0.00 5.86 -2.86 43 0 3 0
14AUG26 133.00 P 0.00 0.00 0.00 6.70 -2.87 43 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 7.50 -3.15 39 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 8.47 -2.85 42 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 9.34 -2.94 36 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 10.45 -2.80 48 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 11.40 -2.83 48 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 12.36 -2.85 47 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 13.34 -2.86 48 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 14.32 -2.88 47 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 15.31 -2.89 48 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 16.30 -2.90 0 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 17.30 -2.90 0 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 18.30 -2.90 0 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 19.30 -2.90 0 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 20.30 -2.90 0 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 21.30 -3.17 0 0 0 0
21AUG26 104.00 P 0.30 0.31 0.27 0.10 - 57 124 124 -
21AUG26 105.00 P 0.28 0.29 0.28 0.13 - 57 29 29 -
21AUG26 106.00 P 0.32 0.37 0.32 0.17 - 57 23 23 -
21AUG26 107.00 P 0.39 0.39 0.39 0.21 - 57 1 1 -
21AUG26 108.00 P 0.00 0.00 0.00 0.26 - 57 0 0 -
21AUG26 109.00 P 0.49 0.49 0.49 0.34 - 57 6 6 -
21AUG26 110.00 P 0.69 0.69 0.52 0.41 - 57 88 88 -
21AUG26 111.00 P 0.00 0.00 0.00 0.51 - 57 0 0 -
21AUG26 112.00 P 0.74 0.74 0.67 0.62 - 57 16 8 -
21AUG26 113.00 P 1.00 1.00 0.80 0.75 - 57 67 67 -
21AUG26 114.00 P 1.01 1.01 0.91 0.90 - 57 23 23 -
21AUG26 115.00 P 1.30 1.30 1.03 1.05 - 57 196 136 -
21AUG26 116.00 P 1.24 1.41 1.20 1.26 - 57 17 4 -
21AUG26 117.00 P 1.70 1.70 1.39 1.38 - 56 67 66 -
21AUG26 118.00 P 1.68 1.83 1.54 1.63 - 56 11 11 -
21AUG26 119.00 P 2.05 2.10 1.87 1.87 - 56 46 46 -
21AUG26 120.00 P 2.40 2.40 2.00 2.16 - 56 937 874 -
21AUG26 121.00 P 2.46 2.46 2.46 2.48 - 56 2 2 -
21AUG26 122.00 P 3.00 3.00 3.00 2.81 - 56 2 2 -
21AUG26 123.00 P 3.37 3.60 3.10 3.20 - 56 281 280 -
21AUG26 124.00 P 4.25 4.25 3.79 3.58 - 55 645 600 -
21AUG26 125.00 P 4.50 4.50 4.35 4.03 - 55 65 64 -
21AUG26 126.00 P 4.71 5.09 4.48 4.49 - 55 359 359 -
21AUG26 127.00 P 5.42 5.42 5.14 4.99 - 55 103 103 -
21AUG26 128.00 P 6.01 6.01 5.90 5.56 - 55 31 31 -
21AUG26 129.00 P 0.00 0.00 0.00 6.14 - 56 0 0 -
21AUG26 130.00 P 0.00 0.00 0.00 6.75 - 56 0 0 -
21AUG26 131.00 P 0.00 0.00 0.00 7.32 - 55 0 0 -
21AUG26 132.00 P 0.00 0.00 0.00 8.00 - 55 0 0 -
21AUG26 133.00 P 9.35 9.35 8.60 8.71 - 55 6 3 -
21AUG26 134.00 P 0.00 0.00 0.00 9.40 - 55 0 0 -
21AUG26 135.00 P 0.00 0.00 0.00 10.36 - 58 0 0 -
21AUG26 136.00 P 0.00 0.00 0.00 10.98 - 56 0 0 -
21AUG26 137.00 P 0.00 0.00 0.00 11.73 - 55 0 0 -
21AUG26 138.00 P 0.00 0.00 0.00 12.49 - 54 0 0 -
21AUG26 139.00 P 0.00 0.00 0.00 13.49 - 57 0 0 -
21AUG26 140.00 P 0.00 0.00 0.00 14.43 - 59 0 0 -
21AUG26 141.00 P 0.00 0.00 0.00 15.21 - 57 0 0 -
21AUG26 142.00 P 0.00 0.00 0.00 16.17 - 59 0 0 -
21AUG26 143.00 P 0.00 0.00 0.00 17.08 - 60 0 0 -
21AUG26 144.00 P 0.00 0.00 0.00 17.62 - 51 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 97 0 805 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,255 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,120 0
28AUG26 75.00 P 0.04 0.04 0.02 0.01 0.00 82 464 1,134 +294
28AUG26 77.50 P 0.03 0.03 0.02 0.01 0.00 77 303 1,459 -3
28AUG26 80.00 P 0.04 0.04 0.04 0.01 0.00 73 9 1,877 +9
28AUG26 82.50 P 0.07 0.07 0.06 0.01 0.00 68 20 2,479 +18
28AUG26 85.00 P 0.08 0.08 0.08 0.01 0.00 64 10 3,491 -10
28AUG26 87.50 P 0.12 0.12 0.10 0.01 0.00 59 101 5,841 -36
28AUG26 90.00 P 0.13 0.13 0.13 0.01 0.00 55 19 7,178 -19
28AUG26 92.50 P 0.15 0.18 0.15 0.02 0.00 55 33 7,232 -31
28AUG26 95.00 P 0.23 0.23 0.20 0.03 0.00 53 46 6,840 -2
28AUG26 97.50 P 0.27 0.27 0.24 0.05 -0.01 52 228 6,240 +202
28AUG26 100.00 P 0.26 0.34 0.26 0.10 -0.01 52 32 15,191 +1
28AUG26 102.50 P 0.41 0.42 0.40 0.17 -0.03 52 57 5,648 -44
28AUG26 105.00 P 0.59 0.59 0.47 0.28 -0.07 52 586 5,995 +181
28AUG26 107.50 P 0.65 0.71 0.62 0.46 -0.11 52 105 6,141 -37
28AUG26 110.00 P 0.98 0.98 0.82 0.72 -0.18 52 356 8,591 -273
28AUG26 112.50 P 1.25 1.28 1.08 1.08 -0.26 52 269 7,466 +7
28AUG26 115.00 P 1.84 1.88 1.45 1.54 -0.38 52 793 5,016 +100
28AUG26 117.50 P 2.10 2.48 1.98 2.09 -0.54 51 671 6,790 +179
28AUG26 120.00 P 3.08 3.20 2.68 2.80 -0.73 50 303 7,033 +131
28AUG26 122.50 P 4.26 4.30 3.51 3.70 -0.95 50 80 3,910 +25
28AUG26 125.00 P 5.82 5.82 4.55 4.78 -1.18 50 480 8,866 -39
28AUG26 127.50 P 6.40 6.91 6.00 6.05 -1.43 50 109 3,500 +86
28AUG26 130.00 P 7.98 8.51 7.40 7.45 -1.67 50 308 6,894 +209
28AUG26 132.50 P 0.00 0.00 0.00 9.09 -2.03 51 0 1,669 0
28AUG26 135.00 P 11.64 11.70 11.00 11.10 -2.01 53 802 1,874 -203
28AUG26 137.50 P 12.70 12.70 12.70 12.83 -2.37 51 1 339 -1
28AUG26 140.00 P 0.00 0.00 0.00 14.67 -2.43 50 0 2,518 0
28AUG26 142.50 P 0.00 0.00 0.00 16.88 -2.52 51 0 313 0
28AUG26 145.00 P 0.00 0.00 0.00 19.31 -2.37 55 0 236 0
28AUG26 147.50 P 0.00 0.00 0.00 21.53 -2.78 55 0 6 0
28AUG26 150.00 P 0.00 0.00 0.00 23.80 -3.03 54 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 26.08 -3.14 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.44 -3.23 51 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 30.84 -3.35 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.34 -3.27 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.81 -3.29 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.30 -3.06 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 40.80 -3.32 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.30 -3.28 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 45.80 -3.28 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.30 -3.30 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 50.80 -3.30 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.30 -3.30 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 55.80 -3.30 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 58.30 -3.04 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 60.80 -3.30 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 63.30 -3.30 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 65.80 -3.30 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 68.30 -3.03 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 70.80 -3.28 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 73.30 -3.03 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 78.30 -3.03 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4,540 0
29SEP26 62.50 P 0.05 0.05 0.05 0.01 0.00 65 1 394 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 876 0
29SEP26 70.00 P 0.11 0.11 0.11 0.01 0.00 55 2 2,849 -2
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,706 0
29SEP26 75.00 P 0.15 0.15 0.14 0.01 0.00 49 11 3,639 -11
29SEP26 77.50 P 0.20 0.20 0.20 0.01 -0.01 46 90 1,076 -41
29SEP26 80.00 P 0.22 0.23 0.21 0.02 -0.01 47 34 1,899 +30
29SEP26 82.50 P 0.25 0.27 0.24 0.03 -0.02 46 108 2,836 -8
29SEP26 85.00 P 0.31 0.32 0.30 0.05 -0.03 45 226 12,316 +4
29SEP26 87.50 P 0.37 0.37 0.37 0.08 -0.04 45 81 4,352 -81
29SEP26 90.00 P 0.39 0.44 0.39 0.13 -0.07 45 47 7,330 +20
29SEP26 92.50 P 0.53 0.53 0.53 0.21 -0.09 45 1 5,091 -1
29SEP26 95.00 P 0.60 0.64 0.60 0.32 -0.13 45 97 21,061 +8
29SEP26 97.50 P 0.87 0.87 0.73 0.46 -0.18 45 106 9,303 +77
29SEP26 100.00 P 1.00 1.04 0.90 0.65 -0.26 45 148 12,941 -20
29SEP26 102.50 P 1.13 1.18 1.11 0.93 -0.32 45 187 9,005 -135
29SEP26 105.00 P 1.38 1.50 1.35 1.26 -0.39 45 105 9,143 -52
29SEP26 107.50 P 1.91 1.91 1.70 1.67 -0.50 45 191 4,369 -36
29SEP26 110.00 P 2.50 2.50 2.13 2.17 -0.61 45 261 12,284 +26
29SEP26 112.50 P 2.90 3.12 2.72 2.68 -0.78 45 409 7,595 -93
29SEP26 115.00 P 3.59 3.80 3.25 3.50 -0.70 45 683 19,125 +31
29SEP26 117.50 P 4.41 4.64 4.05 4.11 -1.14 44 717 6,151 -66
29SEP26 120.00 P 5.39 5.67 4.90 5.02 -1.20 44 1,137 22,203 +465
29SEP26 122.50 P 6.93 6.93 5.90 6.10 -1.32 44 197 4,371 -42
29SEP26 125.00 P 7.92 7.92 7.22 7.22 -1.58 44 33 10,572 +12
29SEP26 127.50 P 8.41 9.05 8.41 8.94 -1.36 46 152 9,286 -73
29SEP26 130.00 P 10.60 10.60 10.00 10.05 -1.94 45 6 26,587 +5
29SEP26 132.50 P 11.92 11.92 11.92 11.56 -2.12 45 30 3,726 -30
29SEP26 135.00 P 13.38 13.38 13.23 13.30 -2.17 45 800 12,747 +63
29SEP26 137.50 P 0.00 0.00 0.00 15.42 -1.95 48 0 2,073 0
29SEP26 140.00 P 0.00 0.00 0.00 17.26 -2.12 48 0 10,728 0
29SEP26 142.50 P 0.00 0.00 0.00 18.66 -2.75 45 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 20.91 -2.63 47 1 8,689 -1
29SEP26 147.50 P 0.00 0.00 0.00 22.87 -2.82 46 0 2,283 0
29SEP26 150.00 P 26.07 26.07 25.36 25.05 -2.99 47 90 5,790 +30
29SEP26 152.50 P 0.00 0.00 0.00 27.29 -2.89 47 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 29.52 -3.00 47 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 31.86 -2.88 49 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 34.03 -3.12 47 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 36.50 -3.01 49 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 38.75 -3.13 48 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 41.12 -3.14 48 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 43.50 -3.18 47 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 45.91 -3.20 46 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 48.33 -3.27 45 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 50.81 -3.29 45 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 53.30 -3.30 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.80 -3.30 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.30 -3.20 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 60.80 -3.30 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.30 -3.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.80 -3.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.30 -3.22 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.80 -3.28 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.30 -3.18 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 78.30 -3.18 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.30 -3.18 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 88.30 -3.24 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 93.30 -3.18 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 98.30 -3.18 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 103.30 -3.18 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 108.30 -3.22 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 113.30 -3.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 118.30 -3.22 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 123.30 -3.23 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 128.30 -3.23 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 133.30 -3.22 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 138.30 -3.22 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 143.30 -3.22 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 148.30 -3.19 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 153.30 -3.19 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 158.30 -3.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 163.30 -3.19 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 168.30 -3.19 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 173.30 -3.19 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 660 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29OCT26 67.50 P 0.12 0.12 0.11 0.01 0.00 46 210 540 +210
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,436 0
29OCT26 75.00 P 0.24 0.24 0.24 0.03 -0.01 43 1 1,575 0
29OCT26 77.50 P 0.27 0.30 0.27 0.05 -0.02 43 11 848 0
29OCT26 80.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 1,180 0
29OCT26 82.50 P 0.00 0.00 0.00 0.11 -0.05 42 0 2,222 0
29OCT26 85.00 P 0.49 0.49 0.49 0.17 -0.07 43 40 3,144 +40
29OCT26 87.50 P 0.65 0.65 0.59 0.25 -0.11 43 51 2,702 -51
29OCT26 90.00 P 0.76 0.76 0.73 0.37 -0.13 43 113 2,556 +7
29OCT26 92.50 P 0.84 0.89 0.84 0.52 -0.17 43 15 2,375 -10
29OCT26 95.00 P 1.01 1.02 1.01 0.72 -0.23 43 12 2,405 0
29OCT26 97.50 P 1.33 1.33 1.33 0.97 -0.28 43 1,501 4,296 -1
29OCT26 100.00 P 1.51 1.55 1.47 1.28 -0.36 43 59 4,446 -47
29OCT26 102.50 P 1.95 1.99 1.83 1.66 -0.44 43 371 6,250 -210
29OCT26 105.00 P 2.35 2.38 2.18 2.13 -0.49 43 186 4,536 +3
29OCT26 107.50 P 2.78 2.80 2.78 2.65 -0.62 43 112 4,487 +30
29OCT26 110.00 P 3.32 3.50 3.32 3.30 -0.64 43 33 2,436 +2
29OCT26 112.50 P 4.12 4.16 4.05 3.94 -0.76 43 97 4,438 -95
29OCT26 115.00 P 4.90 5.00 4.60 4.60 -0.99 42 233 4,142 -79
29OCT26 117.50 P 5.85 5.85 5.69 5.57 -1.03 42 50 2,936 -10
29OCT26 120.00 P 6.80 6.80 6.58 6.54 -1.17 42 1,590 3,319 +1,220
29OCT26 122.50 P 7.75 7.93 7.49 7.63 -1.33 42 61 310 +44
29OCT26 125.00 P 8.80 8.80 8.70 8.83 -1.50 42 40 1,558 +30
29OCT26 127.50 P 10.66 11.11 10.15 10.14 -1.65 42 4 1,160 +1
29OCT26 130.00 P 0.00 0.00 0.00 11.59 -1.83 42 0 2,755 0
29OCT26 132.50 P 13.40 13.40 13.40 13.12 -1.98 43 30 70 +4
29OCT26 135.00 P 0.00 0.00 0.00 14.75 -2.08 43 0 125 0
29OCT26 137.50 P 0.00 0.00 0.00 16.82 -1.76 45 0 34 0
29OCT26 140.00 P 20.00 20.00 18.33 18.33 -2.09 43 251 759 +251
29OCT26 142.50 P 0.00 0.00 0.00 20.27 -2.43 44 0 1 0
29OCT26 145.00 P 0.00 0.00 0.00 22.11 -2.61 44 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 24.13 -2.71 44 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 26.23 -2.68 45 0 104 0
29OCT26 152.50 P 0.00 0.00 0.00 28.32 -2.75 45 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 30.46 -2.79 45 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.63 -2.85 45 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.84 -2.90 45 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 37.09 -2.94 45 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 39.25 -3.11 44 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 41.56 -3.12 44 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.98 -3.06 45 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 46.33 -3.07 45 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 48.59 -3.13 44 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 51.07 -3.16 45 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 53.47 -3.17 45 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 55.88 -3.22 44 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 58.31 -3.23 42 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 60.80 -3.30 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 63.30 -3.30 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 65.80 -3.30 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 68.30 -3.22 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 70.80 -3.28 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 73.30 -3.24 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 78.30 -3.22 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 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 52 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
27NOV26 62.50 P 0.16 0.16 0.16 0.01 -0.01 44 154 279 +154
27NOV26 65.00 P 0.18 0.20 0.18 0.02 -0.01 45 86 282 +86
27NOV26 67.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 114 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 105 0
27NOV26 72.50 P 0.36 0.36 0.36 0.07 -0.03 44 53 52 +52
27NOV26 75.00 P 0.43 0.43 0.42 0.11 -0.04 44 219 220 +219
27NOV26 77.50 P 0.51 0.51 0.51 0.16 -0.06 44 31 36 +28
27NOV26 80.00 P 0.00 0.00 0.00 0.24 -0.06 44 0 49 0
27NOV26 82.50 P 0.72 0.72 0.72 0.33 -0.11 44 60 36 -60
27NOV26 85.00 P 0.00 0.00 0.00 0.46 -0.14 44 0 37 0
27NOV26 87.50 P 1.02 1.02 1.02 0.63 -0.16 44 1 3 +1
27NOV26 90.00 P 1.17 1.23 1.17 0.83 -0.22 44 11 76 +11
27NOV26 92.50 P 1.39 1.39 1.39 1.09 -0.25 44 1 221 +1
27NOV26 95.00 P 0.00 0.00 0.00 1.38 -0.35 44 0 879 0
27NOV26 97.50 P 2.02 2.02 1.99 1.78 -0.36 44 66 359 +64
27NOV26 100.00 P 2.42 2.42 2.42 2.19 -0.48 44 55 136 +55
27NOV26 102.50 P 3.01 3.01 2.81 2.72 -0.52 44 121 172 -65
27NOV26 105.00 P 3.41 3.41 3.41 3.28 -0.58 44 65 249 0
27NOV26 107.50 P 4.07 4.13 3.92 3.94 -0.60 44 62 288 +30
27NOV26 110.00 P 4.80 4.85 4.57 4.61 -0.73 44 54 1,111 +2
27NOV26 112.50 P 5.80 5.80 5.43 5.37 -0.80 43 18 642 +17
27NOV26 115.00 P 6.74 6.74 6.74 6.22 -0.91 43 30 2,640 0
27NOV26 117.50 P 7.72 7.72 7.38 7.17 -1.03 43 32 1,506 -2
27NOV26 120.00 P 8.38 8.38 8.38 8.21 -1.22 43 1 433 +1
27NOV26 122.50 P 9.51 9.51 9.29 9.35 -1.37 43 77 1,026 0
27NOV26 125.00 P 10.95 10.95 10.46 10.59 -1.48 43 90 2,823 0
27NOV26 127.50 P 0.00 0.00 0.00 11.92 -1.61 43 0 590 0
27NOV26 130.00 P 13.96 13.96 13.96 13.34 -1.78 43 2,030 2,120 +2,000
27NOV26 132.50 P 15.53 15.53 15.53 14.77 -1.99 43 30 180 -30
27NOV26 135.00 P 16.81 16.81 16.81 16.59 -1.82 44 2 2 0
27NOV26 137.50 P 0.00 0.00 0.00 18.63 -1.50 45 0 1 0
27NOV26 140.00 P 20.00 20.00 20.00 19.89 -2.03 44 1 2 +1
27NOV26 142.50 P 0.00 0.00 0.00 21.67 -2.18 44 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 23.67 -2.20 45 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 25.54 -2.53 45 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 27.59 -2.52 45 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 29.59 -2.60 45 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 31.65 -2.66 45 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 33.75 -2.70 45 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 35.89 -2.76 45 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 38.05 -2.84 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 40.25 -2.86 46 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 42.47 -2.93 46 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 44.74 -2.93 46 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 47.00 -2.98 46 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 49.30 -3.02 46 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 51.62 -3.05 46 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 53.95 -3.07 46 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 56.31 -3.10 46 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 58.69 -3.16 45 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 61.07 -3.16 45 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 63.49 -3.18 45 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 65.91 -3.20 45 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 68.34 -3.22 44 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 70.81 -3.27 44 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 73.30 -3.24 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 78.30 -3.22 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 220 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 60.00 P 0.28 0.28 0.28 0.02 -0.01 44 1 9,266 -1
30DEC26 62.50 P 0.26 0.33 0.26 0.03 -0.01 43 67 5,639 +13
30DEC26 65.00 P 0.35 0.38 0.33 0.05 -0.02 43 62 3,000 +30
30DEC26 67.50 P 0.44 0.44 0.39 0.08 -0.02 43 126 733 -22
30DEC26 70.00 P 0.46 0.46 0.46 0.11 -0.04 43 51 880 +1
30DEC26 72.50 P 0.59 0.59 0.59 0.16 -0.05 43 1 587 0
30DEC26 75.00 P 0.68 0.68 0.68 0.24 -0.06 43 1 1,392 -1
30DEC26 77.50 P 0.00 0.00 0.00 0.33 -0.09 43 0 1,679 0
30DEC26 80.00 P 1.00 1.00 0.92 0.46 -0.10 43 516 4,003 +385
30DEC26 82.50 P 1.08 1.08 1.07 0.60 -0.16 43 161 3,671 +129
30DEC26 85.00 P 1.13 1.24 1.13 0.80 -0.17 43 101 10,384 -33
30DEC26 87.50 P 0.00 0.00 0.00 1.03 -0.23 43 0 6,691 0
30DEC26 90.00 P 1.66 1.69 1.66 1.32 -0.26 43 20 6,931 +20
30DEC26 92.50 P 2.05 2.06 1.97 1.65 -0.33 43 32 4,553 0
30DEC26 95.00 P 2.35 2.35 2.30 2.05 -0.37 43 31 11,340 -31
30DEC26 97.50 P 2.80 2.80 2.80 2.50 -0.46 43 30 3,840 0
30DEC26 100.00 P 3.11 3.26 3.11 3.03 -0.49 43 86 17,894 -2
30DEC26 102.50 P 3.80 3.80 3.71 3.60 -0.62 43 66 4,174 -1
30DEC26 105.00 P 4.85 4.85 4.29 4.26 -0.62 43 5 10,321 -3
30DEC26 107.50 P 5.18 5.18 5.00 5.00 -0.66 43 81 6,282 -1
30DEC26 110.00 P 5.60 5.78 5.60 5.63 -0.84 43 3 11,323 -2
30DEC26 112.50 P 0.00 0.00 0.00 6.53 -0.85 43 0 5,491 0
30DEC26 115.00 P 7.60 7.60 7.60 7.37 -1.06 42 3 13,178 -3
30DEC26 117.50 P 8.48 8.70 8.48 8.45 -1.06 42 7 7,666 +3
30DEC26 120.00 P 9.65 9.65 9.48 9.48 -1.21 42 30 17,302 0
30DEC26 122.50 P 11.00 11.00 11.00 10.65 -1.33 42 4 6,579 0
30DEC26 125.00 P 11.90 11.90 11.90 11.93 -1.44 42 10 11,787 +8
30DEC26 127.50 P 13.13 13.53 13.13 13.25 -1.59 42 173 5,698 +172
30DEC26 130.00 P 14.80 14.80 14.80 14.67 -1.69 42 4 18,320 -4
30DEC26 132.50 P 16.30 16.30 16.30 16.74 -1.23 44 7 5,518 0
30DEC26 135.00 P 0.00 0.00 0.00 17.77 -1.90 43 0 7,651 0
30DEC26 137.50 P 0.00 0.00 0.00 19.44 -1.98 43 0 2,588 0
30DEC26 140.00 P 0.00 0.00 0.00 21.11 -2.15 43 1 3,216 +1
30DEC26 142.50 P 0.00 0.00 0.00 22.88 -2.22 43 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 24.78 -2.10 43 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 26.71 -2.29 44 0 1,043 0
30DEC26 150.00 P 28.94 29.20 28.94 28.47 -2.66 43 9 6,609 0
30DEC26 152.50 P 0.00 0.00 0.00 30.63 -2.51 44 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 33.23 -2.01 46 0 3,389 0
30DEC26 157.50 P 0.00 0.00 0.00 34.71 -2.60 45 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 36.73 -2.63 44 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 38.90 -2.71 45 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 40.93 -2.89 44 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 43.22 -2.71 45 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 45.42 -2.84 45 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 47.64 -2.89 45 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 49.89 -2.93 45 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 52.16 -2.97 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 54.45 -3.00 45 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 56.73 -3.06 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 59.08 -3.06 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 61.40 -3.13 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.80 -3.11 45 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 66.12 -3.11 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 68.59 -3.16 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 70.96 -3.22 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.41 -3.13 44 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 78.31 -3.21 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.30 -3.18 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.30 -3.24 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.30 -3.22 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 98.30 -3.23 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 103.30 -3.22 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 108.30 -3.22 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 113.30 -3.22 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 118.30 -3.23 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 123.30 -3.23 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 128.30 -3.24 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 133.30 -3.23 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 138.30 -3.22 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 143.30 -3.23 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 148.30 -3.19 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 153.30 -3.19 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 158.30 -3.20 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 163.30 -3.20 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 168.30 -3.19 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 173.30 -3.19 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 444 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 60 0
30MAR27 60.00 P 0.64 0.68 0.64 0.13 -0.03 43 178 2,612 +163
30MAR27 62.50 P 0.00 0.00 0.00 0.19 -0.04 43 0 705 0
30MAR27 65.00 P 0.86 0.86 0.86 0.27 -0.05 43 15 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.36 -0.07 43 0 678 0
30MAR27 70.00 P 1.10 1.10 1.10 0.49 -0.09 43 2 734 0
30MAR27 72.50 P 0.00 0.00 0.00 0.63 -0.12 43 0 3,910 0
30MAR27 75.00 P 0.00 0.00 0.00 0.82 -0.14 43 0 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 1.03 -0.19 43 0 895 0
30MAR27 80.00 P 1.86 1.86 1.86 1.30 -0.22 43 20 7,757 +20
30MAR27 82.50 P 2.17 2.17 2.17 1.60 -0.25 43 1 1,846 +1
30MAR27 85.00 P 0.00 0.00 0.00 1.95 -0.31 43 0 3,084 0
30MAR27 87.50 P 0.00 0.00 0.00 2.37 -0.31 43 0 2,378 0
30MAR27 90.00 P 3.30 3.30 3.22 2.79 -0.43 43 4 11,703 0
30MAR27 92.50 P 0.00 0.00 0.00 3.34 -0.43 43 0 2,411 0
30MAR27 95.00 P 4.15 4.15 4.15 3.90 -0.49 43 1 4,960 +1
30MAR27 97.50 P 0.00 0.00 0.00 4.53 -0.58 43 0 2,447 0
30MAR27 100.00 P 5.55 5.55 5.55 5.24 -0.59 43 12 6,247 0
30MAR27 102.50 P 0.00 0.00 0.00 5.93 -0.66 43 0 2,981 0
30MAR27 105.00 P 7.00 7.00 6.99 6.65 -0.74 43 2 5,973 0
30MAR27 107.50 P 7.66 7.66 7.58 7.47 -0.79 42 2 2,625 0
30MAR27 110.00 P 0.00 0.00 0.00 8.39 -0.82 43 0 8,846 0
30MAR27 112.50 P 0.00 0.00 0.00 9.30 -0.93 42 0 3,154 0
30MAR27 115.00 P 10.32 10.57 10.25 10.32 -0.99 42 15 10,073 0
30MAR27 117.50 P 12.10 12.10 11.35 11.40 -1.08 42 63 4,445 -1
30MAR27 120.00 P 13.10 13.10 12.68 12.51 -1.20 42 13 10,710 -9
30MAR27 122.50 P 13.78 13.78 13.78 13.72 -1.29 42 32 5,374 -2
30MAR27 125.00 P 0.00 0.00 0.00 15.00 -1.41 42 0 8,093 0
30MAR27 127.50 P 0.00 0.00 0.00 16.38 -1.49 42 0 3,771 0
30MAR27 130.00 P 19.81 19.81 17.73 17.76 -1.57 42 26 9,983 +10
30MAR27 132.50 P 0.00 0.00 0.00 19.25 -1.67 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 20.80 -1.77 42 0 3,270 0
30MAR27 137.50 P 0.00 0.00 0.00 22.43 -2.05 42 0 418 0
30MAR27 140.00 P 0.00 0.00 0.00 24.07 -2.15 42 0 1,683 0
30MAR27 142.50 P 0.00 0.00 0.00 25.90 -2.12 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 27.66 -2.22 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 29.50 -2.26 43 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 31.36 -2.29 43 0 250 0
30MAR27 152.50 P 0.00 0.00 0.00 33.24 -2.35 43 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 35.19 -2.40 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 37.13 -2.46 43 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 39.14 -2.11 43 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 41.15 -2.52 43 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 41.95 -3.72 40 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 45.26 -2.63 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 47.35 -2.64 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 49.45 -2.74 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.60 -2.63 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.75 -2.70 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.95 -2.70 44 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 58.20 -2.72 44 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 60.39 -2.79 44 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 62.64 -2.80 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 64.91 -2.76 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 67.19 -2.87 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.49 -2.90 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 71.83 -2.79 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 74.15 -2.84 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 78.88 -2.87 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 49 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29JUN27 52.50 P 0.79 0.79 0.79 0.16 -0.03 43 177 179 +177
29JUN27 55.00 P 0.91 0.92 0.91 0.22 -0.04 43 139 173 +139
29JUN27 57.50 P 0.00 0.00 0.00 0.31 -0.05 43 0 32 0
29JUN27 60.00 P 0.00 0.00 0.00 0.41 -0.07 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.55 -0.08 43 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 0.70 -0.11 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.90 -0.13 43 0 1,143 0
29JUN27 70.00 P 0.00 0.00 0.00 1.12 -0.16 43 0 3,193 0
29JUN27 72.50 P 2.15 2.15 2.13 1.39 -0.19 43 4 796 +4
29JUN27 75.00 P 2.42 2.42 2.42 1.70 -0.19 43 1 631 -1
29JUN27 77.50 P 2.69 2.69 2.69 2.04 -0.27 43 1 694 -1
29JUN27 80.00 P 0.00 0.00 0.00 2.46 -0.28 43 0 394 0
29JUN27 82.50 P 0.00 0.00 0.00 2.88 -0.34 43 0 455 0
29JUN27 85.00 P 0.00 0.00 0.00 3.40 -0.38 43 0 6,181 0
29JUN27 87.50 P 0.00 0.00 0.00 3.96 -0.39 43 0 2,780 0
29JUN27 90.00 P 4.91 4.91 4.91 4.52 -0.50 43 2 1,049 -2
29JUN27 92.50 P 0.00 0.00 0.00 5.21 -0.53 43 0 662 0
29JUN27 95.00 P 6.10 6.10 6.10 5.93 -0.53 43 2 5,798 -2
29JUN27 97.50 P 6.63 6.84 6.63 6.66 -0.65 43 66 1,176 0
29JUN27 100.00 P 0.00 0.00 0.00 7.38 -0.71 43 0 5,754 0
29JUN27 102.50 P 8.54 8.54 8.37 8.13 -0.81 43 69 808 +65
29JUN27 105.00 P 0.00 0.00 0.00 8.98 -0.89 42 0 1,661 0
29JUN27 107.50 P 9.91 10.00 9.91 9.87 -1.01 42 75 663 +65
29JUN27 110.00 P 10.89 10.89 10.88 10.94 -0.86 42 6 1,263 0
29JUN27 112.50 P 0.00 0.00 0.00 11.93 -0.94 42 0 467 0
29JUN27 115.00 P 13.50 13.50 13.50 13.10 -0.99 42 1 646 0
29JUN27 117.50 P 0.00 0.00 0.00 14.11 -1.14 42 0 2,733 0
29JUN27 120.00 P 15.80 15.80 15.30 15.33 -1.14 42 103 960 +99
29JUN27 122.50 P 0.00 0.00 0.00 16.54 -1.33 42 0 215 0
29JUN27 125.00 P 18.65 18.65 18.00 17.84 -1.45 42 99 3,288 +98
29JUN27 127.50 P 20.13 20.20 19.20 19.20 -1.46 42 318 456 +261
29JUN27 130.00 P 20.93 20.98 20.88 20.49 -1.74 41 104 446 +104
29JUN27 132.50 P 22.45 22.46 22.34 22.13 -1.59 42 97 383 +71
29JUN27 135.00 P 0.00 0.00 0.00 23.70 -1.67 42 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 25.26 -1.76 42 0 31 0
29JUN27 140.00 P 0.00 0.00 0.00 26.81 -1.87 42 0 226 0
29JUN27 142.50 P 0.00 0.00 0.00 28.48 -2.12 42 0 318 0
29JUN27 145.00 P 0.00 0.00 0.00 30.20 -2.17 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 32.09 -2.02 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 32.98 -3.00 40 0 141 0
29JUN27 152.50 P 0.00 0.00 0.00 35.75 -2.10 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 37.62 -2.14 43 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 39.50 -2.20 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.42 -2.24 43 0 79 0
29JUN27 162.50 P 0.00 0.00 0.00 43.38 -2.26 43 0 0 0
29JUN27 165.00 P 46.16 46.16 46.16 45.33 -2.32 43 3 3 0
29JUN27 167.50 P 0.00 0.00 0.00 47.33 -2.49 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.39 -2.57 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.44 -2.29 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 53.49 -2.58 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 55.58 -2.59 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.71 -3.40 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 59.83 -2.68 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 61.98 -2.68 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 64.12 -2.78 43 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 66.31 -3.68 43 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.52 -3.08 43 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 70.75 -2.85 43 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 72.99 -2.87 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 75.23 -2.91 43 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 79.79 -3.01 43 0 0 0
TOTAL PUT 32,330 1,003,031 +8,402
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$ 8.725
28AUG26 5.00 C 0.00 0.00 0.00 3.73 +0.12 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.99 +0.12 54 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.74 +0.12 46 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.49 +0.13 39 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 1.25 +0.09 40 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 1.05 +0.10 49 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.85 +0.10 50 0 111 0
28AUG26 8.25 C 0.70 0.80 0.70 0.67 +0.08 50 2 73 -2
28AUG26 8.50 C 0.00 0.00 0.00 0.52 +0.09 51 50 464 0
28AUG26 8.75 C 0.39 0.42 0.38 0.38 +0.06 49 53 355 +11
28AUG26 9.00 C 0.36 0.36 0.26 0.28 +0.05 50 154 637 -60
28AUG26 9.25 C 0.21 0.21 0.21 0.20 +0.04 51 15 170 +15
28AUG26 9.50 C 0.00 0.00 0.00 0.14 +0.03 51 0 598 0
28AUG26 9.75 C 0.13 0.13 0.10 0.09 +0.02 50 12 265 +12
28AUG26 10.00 C 0.10 0.10 0.10 0.06 +0.01 50 5 515 +5
28AUG26 10.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 112 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
28AUG26 12.00 C 0.01 0.01 0.01 0.01 0.00 68 5 100 +5
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.04 +0.13 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.94 +0.13 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.84 +0.13 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.74 +0.13 75 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.49 +0.13 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.24 +0.13 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.99 +0.13 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.74 +0.13 45 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.49 +0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.25 +0.13 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.99 +0.12 0 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.77 +0.09 47 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.54 +0.08 46 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.36 +0.10 52 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 1.13 +0.09 47 0 426 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 +0.09 47 0 299 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 +0.08 49 0 527 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 +0.07 49 0 291 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 +0.06 49 0 377 0
29SEP26 9.00 C 0.54 0.54 0.54 0.43 +0.05 48 90 201 +16
29SEP26 9.25 C 0.00 0.00 0.00 0.35 +0.05 49 0 188 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 +0.04 48 0 601 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 +0.03 48 0 413 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 243 0
29SEP26 10.50 C 0.13 0.15 0.13 0.10 +0.02 48 24 323 -19
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 443 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 1,091 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 2,787 0
29SEP26 12.50 C 0.04 0.04 0.04 0.01 0.00 48 45 92 +17
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.74 +0.13 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.49 +0.12 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.24 +0.12 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.99 +0.11 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.74 +0.10 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.50 +0.11 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.25 +0.08 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.05 +0.11 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.79 +0.09 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.60 +0.09 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.40 +0.06 49 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.24 +0.11 50 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 1.06 +0.08 49 0 87 0
29OCT26 8.25 C 0.00 0.00 0.00 0.94 +0.07 50 0 60 0
29OCT26 8.50 C 0.84 0.84 0.84 0.81 +0.07 50 65 108 -10
29OCT26 8.75 C 0.00 0.00 0.00 0.69 +0.06 50 0 128 0
29OCT26 9.00 C 0.60 0.62 0.60 0.59 +0.05 49 30 209 +30
29OCT26 9.25 C 0.00 0.00 0.00 0.50 +0.04 49 0 219 0
29OCT26 9.50 C 0.47 0.47 0.47 0.42 +0.04 49 15 45 +15
29OCT26 9.75 C 0.47 0.47 0.47 0.36 +0.04 49 15 90 +15
29OCT26 10.00 C 0.41 0.41 0.41 0.30 +0.03 49 15 31 +15
29OCT26 10.50 C 0.00 0.00 0.00 0.21 +0.02 49 0 21 0
29OCT26 11.00 C 0.20 0.20 0.20 0.15 +0.02 49 2 38 +2
29OCT26 11.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 75 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 393 0
27NOV26 6.00 C 0.00 0.00 0.00 2.77 +0.12 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.55 +0.13 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.28 +0.07 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.08 +0.08 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.87 +0.06 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.68 +0.07 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.51 +0.09 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.35 +0.08 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.20 +0.07 51 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.07 +0.09 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.94 +0.07 50 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.83 +0.05 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.73 +0.04 50 0 30 0
27NOV26 9.25 C 0.00 0.00 0.00 0.64 +0.04 50 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.56 +0.03 50 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.49 +0.03 50 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.43 +0.03 50 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.32 +0.02 49 0 45 0
27NOV26 11.00 C 0.32 0.32 0.32 0.24 +0.02 49 15 112 +15
27NOV26 11.50 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.74 +0.12 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.51 +0.13 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.25 +0.12 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.02 +0.12 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.77 +0.08 51 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.55 +0.11 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.33 +0.09 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.14 +0.09 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.95 +0.09 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.78 +0.09 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 +0.07 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.46 +0.07 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 +0.07 50 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.17 +0.04 49 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 +0.06 50 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 +0.04 51 0 75 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 +0.03 51 0 77 0
30DEC26 9.25 C 0.82 0.82 0.82 0.79 +0.03 50 15 37 +7
30DEC26 9.50 C 0.74 0.74 0.74 0.71 +0.03 50 15 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 +0.02 50 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 +0.02 50 0 43 0
30DEC26 10.50 C 0.50 0.50 0.49 0.45 +0.01 50 21 588 +15
30DEC26 11.00 C 0.41 0.41 0.41 0.35 0.00 50 18 286 0
30DEC26 11.50 C 0.34 0.34 0.34 0.28 +0.01 50 19 19 +4
30DEC26 12.00 C 0.00 0.00 0.00 0.22 0.00 50 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 0.00 50 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 0.00 49 0 430 0
30DEC26 13.50 C 0.17 0.17 0.17 0.11 0.00 50 60 75 +13
30DEC26 14.00 C 0.00 0.00 0.00 0.08 0.00 50 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 51 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 50 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.74 +0.09 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.52 +0.09 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.34 +0.12 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.11 +0.09 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.90 +0.10 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.71 +0.10 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.54 +0.11 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.35 +0.09 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.19 +0.09 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.04 +0.09 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.89 +0.08 51 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.75 +0.07 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.62 +0.06 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 +0.07 50 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.39 +0.06 50 0 110 0
30MAR27 8.75 C 0.00 0.00 0.00 1.27 +0.04 49 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 1.19 +0.06 50 0 78 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 +0.06 50 0 75 0
30MAR27 9.50 C 0.00 0.00 0.00 1.02 +0.06 50 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.93 +0.05 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.86 +0.05 50 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.73 +0.05 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 +0.04 50 0 51 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 +0.03 49 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.44 +0.03 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.37 +0.02 49 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 +0.02 49 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.02 49 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 +0.01 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.02 49 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 15 0
30MAR27 19.00 C 0.10 0.10 0.10 0.04 +0.01 49 1 17 +1
29JUN27 5.00 C 0.00 0.00 0.00 3.86 +0.11 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.65 +0.10 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.46 +0.12 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.27 +0.12 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.08 +0.11 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.91 +0.12 54 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.73 +0.10 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.58 +0.11 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.42 +0.10 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.28 +0.09 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.14 +0.09 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.03 +0.10 52 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.91 +0.10 51 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.79 +0.10 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.68 +0.09 51 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.58 +0.11 51 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.48 +0.10 51 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.38 +0.08 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.30 +0.08 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.23 +0.09 51 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 1.15 +0.09 51 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 1.01 +0.07 50 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.88 +0.07 50 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 +0.06 50 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 +0.06 50 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 +0.05 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 +0.05 50 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 +0.04 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 +0.04 50 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.36 +0.04 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 +0.03 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 +0.03 50 0 32 0
TOTAL CALL 761 26,907 +122
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
28AUG26 7.00 P 0.02 0.02 0.02 0.01 -0.01 52 5 62 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 210 0
28AUG26 7.50 P 0.04 0.04 0.04 0.04 -0.01 51 6 190 0
28AUG26 7.75 P 0.05 0.07 0.05 0.07 -0.02 51 14 257 +3
28AUG26 8.00 P 0.09 0.12 0.09 0.12 -0.03 51 138 425 -31
28AUG26 8.25 P 0.14 0.20 0.14 0.19 -0.04 51 8 173 0
28AUG26 8.50 P 0.31 0.31 0.31 0.28 -0.06 50 4 335 0
28AUG26 8.75 P 0.32 0.33 0.32 0.40 -0.07 50 7 166 +7
28AUG26 9.00 P 0.00 0.00 0.00 0.54 -0.09 50 0 31 0
28AUG26 9.25 P 0.00 0.00 0.00 0.73 -0.07 53 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 0.90 -0.12 50 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.14 -0.10 57 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.36 -0.12 59 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 1.84 -0.12 67 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.31 -0.15 69 1 75 0
28AUG26 11.50 P 0.00 0.00 0.00 2.81 -0.13 79 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.31 -0.16 89 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 3.79 -0.16 86 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.33 -0.12 114 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.83 -0.12 122 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.32 -0.14 125 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.82 -0.15 132 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.32 -0.15 139 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.83 -0.12 150 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.31 -0.14 147 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.79 -0.18 138 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 86 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 50 0 122 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 151 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 49 0 140 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 181 0
29SEP26 7.25 P 0.13 0.13 0.13 0.14 -0.03 47 7 190 +7
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.03 47 0 398 0
29SEP26 7.75 P 0.23 0.24 0.23 0.28 -0.03 47 85 291 +64
29SEP26 8.00 P 0.30 0.36 0.30 0.37 -0.04 47 100 709 +100
29SEP26 8.25 P 0.00 0.00 0.00 0.47 -0.05 46 0 159 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 -0.05 46 0 449 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 -0.07 45 0 117 0
29SEP26 9.00 P 0.00 0.00 0.00 0.89 -0.07 45 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 -0.08 45 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.24 -0.09 44 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 -0.09 42 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 -0.09 42 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.10 35 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.51 -0.11 0 1 1,454 +1
29SEP26 11.50 P 0.00 0.00 0.00 2.97 -0.12 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.49 -0.07 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 3.97 -0.09 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.46 -0.09 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 4.96 -0.08 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 -0.10 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.93 -0.11 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.45 -0.08 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.93 -0.09 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.44 -0.08 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 7.94 -0.09 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.44 -0.09 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.44 -0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.93 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.43 -0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.93 -0.09 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 50 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 49 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 -0.02 48 0 51 0
29OCT26 6.75 P 0.00 0.00 0.00 0.14 -0.02 48 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 178 0
29OCT26 7.25 P 0.00 0.00 0.00 0.25 -0.03 47 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.33 -0.03 48 0 481 0
29OCT26 7.75 P 0.40 0.40 0.40 0.41 -0.05 47 20 312 0
29OCT26 8.00 P 0.46 0.46 0.46 0.51 -0.05 47 15 211 0
29OCT26 8.25 P 0.63 0.63 0.63 0.63 -0.05 47 15 170 -15
29OCT26 8.50 P 0.69 0.74 0.69 0.75 -0.07 47 74 194 +29
29OCT26 8.75 P 0.81 0.88 0.81 0.89 -0.07 46 45 75 0
29OCT26 9.00 P 0.93 0.93 0.93 1.05 -0.07 47 30 30 +15
29OCT26 9.25 P 0.00 0.00 0.00 1.20 -0.08 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.38 -0.08 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.57 -0.10 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.76 -0.08 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.19 -0.10 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.59 -0.11 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.04 -0.14 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.50 -0.12 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.13 -0.02 50 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 15 0
27NOV26 6.75 P 0.22 0.22 0.22 0.22 -0.02 49 5 115 +5
27NOV26 7.00 P 0.00 0.00 0.00 0.29 -0.02 49 0 35 0
27NOV26 7.25 P 0.00 0.00 0.00 0.35 -0.04 48 0 45 0
27NOV26 7.50 P 0.00 0.00 0.00 0.43 -0.05 48 0 70 0
27NOV26 7.75 P 0.53 0.53 0.53 0.53 -0.05 48 15 30 +15
27NOV26 8.00 P 0.00 0.00 0.00 0.63 -0.06 48 0 45 0
27NOV26 8.25 P 0.00 0.00 0.00 0.75 -0.06 47 0 60 0
27NOV26 8.50 P 0.84 0.84 0.84 0.88 -0.07 47 15 45 +15
27NOV26 8.75 P 0.95 0.95 0.95 1.02 -0.07 47 15 115 0
27NOV26 9.00 P 1.11 1.11 1.11 1.17 -0.08 47 50 50 +50
27NOV26 9.25 P 0.00 0.00 0.00 1.34 -0.08 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.52 -0.07 48 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.70 -0.08 48 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.88 -0.09 47 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.29 -0.09 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.71 -0.08 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.16 -0.07 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.61 -0.07 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.02 50 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.03 49 0 37 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.04 49 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.05 48 0 77 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.05 49 0 45 0
30DEC26 7.50 P 0.49 0.52 0.49 0.54 -0.06 49 66 66 -66
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.06 48 0 41 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.07 48 0 188 0
30DEC26 8.25 P 0.80 0.80 0.80 0.87 -0.08 48 15 135 +15
30DEC26 8.50 P 0.00 0.00 0.00 1.00 -0.08 48 0 85 0
30DEC26 8.75 P 1.06 1.06 1.06 1.14 -0.09 48 15 33 +11
30DEC26 9.00 P 1.27 1.27 1.27 1.29 -0.09 48 16 40 +15
30DEC26 9.25 P 0.00 0.00 0.00 1.48 -0.06 49 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 -0.08 48 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 -0.08 47 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 -0.08 48 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 -0.09 48 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.79 -0.09 48 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 -0.09 48 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 -0.10 48 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.12 -0.11 47 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.58 -0.10 45 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.05 -0.08 42 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.53 -0.08 34 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.01 -0.08 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.50 -0.07 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 6.98 -0.10 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.44 -0.11 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.94 -0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.44 -0.09 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.93 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.43 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.93 -0.10 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 -0.02 49 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 -0.03 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.03 48 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 -0.03 48 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.04 48 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 -0.04 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.04 48 0 20 0
30MAR27 8.00 P 0.96 0.96 0.96 0.98 -0.05 48 1 95 +1
30MAR27 8.25 P 0.00 0.00 0.00 1.11 -0.04 48 0 110 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 -0.05 47 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 -0.06 47 0 15 0
30MAR27 9.00 P 1.45 1.45 1.45 1.53 -0.06 47 15 27 +7
30MAR27 9.25 P 0.00 0.00 0.00 1.68 -0.07 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.86 -0.06 47 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.03 -0.07 47 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 -0.06 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.59 -0.08 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.99 -0.08 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.40 -0.08 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.82 -0.09 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.25 -0.09 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.70 -0.09 48 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.15 -0.10 47 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.61 -0.10 46 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.08 -0.10 45 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.55 -0.11 43 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.03 -0.10 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.51 -0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.00 -0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.49 -0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.98 -0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.47 -0.08 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.96 -0.09 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.46 -0.10 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 0.00 50 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 0.00 50 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 -0.01 50 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 -0.03 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 -0.03 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.55 -0.05 49 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.64 -0.05 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.73 -0.02 48 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.84 -0.05 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.95 -0.02 48 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.06 -0.06 48 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.19 -0.05 48 0 100 0
29JUN27 8.25 P 0.00 0.00 0.00 1.32 -0.05 48 0 37 0
29JUN27 8.50 P 0.00 0.00 0.00 1.45 -0.07 48 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.60 -0.06 48 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.75 -0.07 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.89 -0.08 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.06 -0.07 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.25 -0.07 48 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.40 -0.09 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.79 -0.07 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.18 -0.07 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.57 -0.08 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.98 -0.08 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.40 -0.09 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.83 -0.09 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.27 -0.09 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.71 -0.10 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.17 -0.09 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.62 -0.11 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.09 -0.10 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.56 -0.11 44 0 0 0
TOTAL PUT 803 20,985 +248
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$ 3.660
28AUG26 2.20 C 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.66 +0.08 0 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.56 +0.08 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.46 +0.08 0 0 14 0
28AUG26 3.30 C 0.00 0.00 0.00 0.36 +0.07 0 0 33 0
28AUG26 3.40 C 0.00 0.00 0.00 0.27 +0.05 43 0 351 0
28AUG26 3.50 C 0.00 0.00 0.00 0.20 +0.05 45 0 613 0
28AUG26 3.60 C 0.14 0.15 0.13 0.15 +0.04 47 95 320 +95
28AUG26 3.70 C 0.12 0.12 0.10 0.10 +0.03 45 42 270 +42
28AUG26 3.80 C 0.06 0.09 0.06 0.07 +0.02 46 133 1,503 -10
28AUG26 3.90 C 0.06 0.06 0.06 0.05 +0.01 47 20 220 +20
28AUG26 4.00 C 0.04 0.05 0.03 0.03 +0.01 46 50 264 +33
28AUG26 4.10 C 0.00 0.00 0.00 0.02 +0.01 47 0 323 0
28AUG26 4.20 C 0.03 0.03 0.03 0.01 0.00 45 5 770 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 211 0
28AUG26 4.40 C 0.01 0.01 0.01 0.01 0.00 55 15 183 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 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 99 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.16 +0.08 0 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.96 +0.08 0 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 +0.08 0 0 1 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 +0.07 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 +0.06 40 0 32 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 +0.05 42 0 82 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 +0.06 47 0 130 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 +0.05 44 0 156 0
29SEP26 3.60 C 0.25 0.26 0.25 0.25 +0.05 46 60 132 +60
29SEP26 3.70 C 0.21 0.22 0.20 0.20 +0.04 45 250 351 +127
29SEP26 3.80 C 0.18 0.18 0.16 0.17 +0.04 46 50 185 +20
29SEP26 3.90 C 0.00 0.00 0.00 0.14 +0.03 47 0 465 0
29SEP26 4.00 C 0.13 0.13 0.11 0.11 +0.02 46 31 4,476 -31
29SEP26 4.10 C 0.10 0.10 0.10 0.09 +0.02 47 30 703 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 +0.02 46 0 124 0
29SEP26 4.30 C 0.09 0.09 0.09 0.06 +0.02 48 30 591 +30
29SEP26 4.40 C 0.00 0.00 0.00 0.04 +0.01 46 0 60 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 1,352 0
29SEP26 4.60 C 0.05 0.05 0.05 0.02 +0.01 44 20 105 +20
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 751 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 210 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 110 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 0.00 115 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 1.46 +0.08 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.76 +0.07 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.68 +0.07 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.60 +0.07 43 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.52 +0.04 42 0 177 0
29OCT26 3.30 C 0.00 0.00 0.00 0.46 +0.06 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.40 +0.04 43 0 52 0
29OCT26 3.50 C 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.31 +0.05 45 0 172 0
29OCT26 3.70 C 0.00 0.00 0.00 0.27 +0.04 45 0 319 0
29OCT26 3.80 C 0.00 0.00 0.00 0.23 +0.03 45 0 35 0
29OCT26 3.90 C 0.21 0.21 0.21 0.20 +0.03 46 5 25 +5
29OCT26 4.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.12 +0.02 46 0 200 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 +0.02 46 0 3 0
29OCT26 4.40 C 0.00 0.00 0.00 0.09 +0.02 47 0 72 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.89 +0.08 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.80 +0.07 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.72 +0.07 45 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.64 +0.06 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.58 +0.06 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.52 +0.05 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.46 +0.04 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.41 +0.04 45 0 310 0
27NOV26 3.60 C 0.00 0.00 0.00 0.39 +0.06 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.30 +0.04 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.27 +0.04 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.21 +0.03 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
27NOV26 4.40 C 0.16 0.16 0.16 0.14 +0.02 48 2 2 +2
27NOV26 4.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.17 +0.08 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.08 +0.08 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.00 +0.09 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 +0.07 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.84 +0.08 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 +0.07 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.70 +0.07 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.63 +0.06 45 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 +0.07 46 0 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.52 +0.05 45 0 512 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 +0.04 45 0 96 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 +0.05 46 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 +0.04 46 0 3,249 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 +0.04 48 0 1,209 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 +0.04 48 0 182 0
30DEC26 4.00 C 0.31 0.32 0.31 0.29 +0.04 48 195 761 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.04 49 0 1,210 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.04 48 0 305 0
30DEC26 4.30 C 0.23 0.23 0.23 0.21 +0.03 48 6 393 +6
30DEC26 4.40 C 0.00 0.00 0.00 0.19 +0.03 48 0 32 0
30DEC26 4.50 C 0.20 0.20 0.19 0.17 +0.03 48 304 596 +232
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.02 48 0 51 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.03 49 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.02 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.02 49 0 281 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 603 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.01 49 0 419 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 325 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 258 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.48 +0.07 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.39 +0.07 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.31 +0.08 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.23 +0.08 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.15 +0.08 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.08 +0.08 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.00 +0.07 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.93 +0.06 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.87 +0.06 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.80 +0.05 45 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.74 +0.05 45 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.69 +0.06 45 0 98 0
30MAR27 3.40 C 0.00 0.00 0.00 0.64 +0.05 45 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.59 +0.05 45 0 60 0
30MAR27 3.60 C 0.00 0.00 0.00 0.56 +0.05 47 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 +0.05 47 0 5,069 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 +0.05 48 0 442 0
30MAR27 3.90 C 0.44 0.44 0.44 0.45 +0.04 47 100 327 0
30MAR27 4.00 C 0.44 0.44 0.44 0.42 +0.04 48 30 5,000 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 +0.04 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.03 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 +0.03 47 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 +0.03 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 +0.03 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.03 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.03 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.02 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 +0.02 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 +0.01 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 +0.02 47 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 +0.01 46 0 226 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 529 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 47 0 22 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.53 +0.08 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.45 +0.08 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.37 +0.07 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.30 +0.08 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.22 +0.06 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.15 +0.06 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 1.09 +0.07 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.02 +0.06 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.96 +0.08 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.90 +0.06 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.85 +0.06 46 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.80 +0.06 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.75 +0.05 46 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.70 +0.05 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.67 +0.06 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.64 +0.05 48 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.60 +0.05 48 0 35 0
29JUN27 3.90 C 0.00 0.00 0.00 0.57 +0.05 48 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.54 +0.05 49 0 42 0
29JUN27 4.10 C 0.00 0.00 0.00 0.50 +0.04 48 0 230 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 +0.05 48 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 +0.04 48 0 30 0
29JUN27 4.40 C 0.00 0.00 0.00 0.42 +0.05 48 0 7 0
29JUN27 4.50 C 0.36 0.36 0.36 0.39 +0.04 48 1 14 +1
29JUN27 4.60 C 0.00 0.00 0.00 0.36 +0.04 48 0 0 0
29JUN27 4.70 C 0.36 0.36 0.36 0.34 +0.04 48 30 66 +30
TOTAL CALL 1,504 73,740 +682
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 102 0 37 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 80 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 68 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 88 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 92 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 -0.01 44 0 399 0
28AUG26 3.20 P 0.02 0.02 0.02 0.02 -0.01 44 300 454 +300
28AUG26 3.30 P 0.00 0.00 0.00 0.04 -0.01 46 0 127 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 -0.03 43 0 193 0
28AUG26 3.50 P 0.08 0.09 0.08 0.10 -0.03 45 311 820 -1
28AUG26 3.60 P 0.15 0.16 0.15 0.14 -0.05 43 105 357 -15
28AUG26 3.70 P 0.21 0.21 0.21 0.21 -0.06 46 5 1,288 -2
28AUG26 3.80 P 0.00 0.00 0.00 0.28 -0.06 47 0 113 0
28AUG26 3.90 P 0.00 0.00 0.00 0.34 -0.09 40 0 209 0
28AUG26 4.00 P 0.00 0.00 0.00 0.45 -0.07 53 0 74 0
28AUG26 4.10 P 0.00 0.00 0.00 0.54 -0.08 55 0 63 0
28AUG26 4.20 P 0.00 0.00 0.00 0.64 -0.07 61 0 68 0
28AUG26 4.30 P 0.00 0.00 0.00 0.73 -0.08 61 0 11 0
28AUG26 4.40 P 0.00 0.00 0.00 0.84 -0.08 74 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.94 -0.06 79 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.03 -0.07 78 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.13 -0.07 82 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.23 -0.07 87 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.31 -0.09 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.41 -0.09 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.66 -0.09 73 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.91 -0.09 81 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.16 -0.09 89 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.41 -0.09 96 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.66 -0.09 103 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 46 0 261 0
29SEP26 2.80 P 0.01 0.01 0.01 0.02 -0.01 48 25 290 -25
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 3.00 P 0.04 0.04 0.04 0.04 -0.01 45 5 75 -5
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.02 43 0 52 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 45 0 192 0
29SEP26 3.30 P 0.10 0.10 0.10 0.11 -0.02 45 110 513 +80
29SEP26 3.40 P 0.13 0.13 0.13 0.14 -0.03 44 300 3,154 +250
29SEP26 3.50 P 0.18 0.18 0.18 0.19 -0.03 45 30 67 +30
29SEP26 3.60 P 0.22 0.24 0.22 0.23 -0.05 43 28 355 +28
29SEP26 3.70 P 0.00 0.00 0.00 0.30 -0.03 46 0 187 0
29SEP26 3.80 P 0.34 0.34 0.34 0.36 -0.05 45 5 798 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 -0.07 43 0 76 0
29SEP26 4.00 P 0.49 0.49 0.49 0.51 -0.06 47 5 391 -5
29SEP26 4.10 P 0.00 0.00 0.00 0.60 -0.06 50 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 -0.07 50 0 374 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 -0.07 51 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 -0.07 53 0 6 0
29SEP26 4.50 P 0.98 0.98 0.98 0.96 -0.07 56 10 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.05 -0.08 57 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.15 -0.07 60 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.25 -0.08 63 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 -0.06 66 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 -0.06 69 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.69 -0.08 73 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.93 -0.08 74 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.18 -0.08 80 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.43 -0.08 85 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.68 -0.08 90 0 0 0
29SEP26 6.50 P 2.91 2.91 2.91 2.92 -0.09 88 10 28 -10
29SEP26 6.75 P 0.00 0.00 0.00 3.18 -0.07 100 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.42 -0.09 97 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.68 -0.08 109 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.93 -0.07 113 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.18 -0.08 117 0 30 0
29SEP26 8.00 P 4.40 4.40 4.40 4.43 -0.07 121 30 60 +30
29SEP26 8.25 P 0.00 0.00 0.00 4.68 -0.08 125 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.93 -0.08 129 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.18 -0.07 132 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.43 -0.07 135 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.68 -0.08 138 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.93 -0.08 141 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.18 -0.08 144 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.43 -0.07 147 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 25 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 47 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 36 0
29OCT26 3.10 P 0.00 0.00 0.00 0.10 -0.01 45 0 265 0
29OCT26 3.20 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 -0.02 45 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.24 -0.04 44 0 43 0
29OCT26 3.60 P 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.43 -0.04 47 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.65 -0.05 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.73 -0.05 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.81 -0.06 50 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.90 -0.06 51 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.99 -0.06 52 0 0 0
27NOV26 2.60 P 0.05 0.05 0.05 0.04 -0.01 48 4 7 +4
27NOV26 2.70 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
27NOV26 3.00 P 0.11 0.11 0.11 0.11 -0.02 46 4 4 +4
27NOV26 3.10 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.17 -0.02 45 0 225 0
27NOV26 3.30 P 0.00 0.00 0.00 0.21 -0.02 46 0 150 0
27NOV26 3.40 P 0.00 0.00 0.00 0.25 -0.03 45 0 22 0
27NOV26 3.50 P 0.00 0.00 0.00 0.30 -0.03 46 0 20 0
27NOV26 3.60 P 0.00 0.00 0.00 0.36 -0.04 47 0 110 0
27NOV26 3.70 P 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 -0.04 49 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
27NOV26 4.00 P 0.59 0.59 0.59 0.63 -0.05 50 10 10 +10
27NOV26 4.10 P 0.00 0.00 0.00 0.70 -0.05 49 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.78 -0.05 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.86 -0.06 51 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.94 -0.06 51 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.02 -0.07 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 46 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 2.60 P 0.07 0.07 0.07 0.07 0.00 50 303 303 +293
30DEC26 2.70 P 0.08 0.08 0.08 0.08 -0.01 48 284 617 +284
30DEC26 2.80 P 0.00 0.00 0.00 0.11 0.00 49 0 35 0
30DEC26 2.90 P 0.12 0.12 0.12 0.12 -0.02 46 251 249 +231
30DEC26 3.00 P 0.15 0.15 0.15 0.15 -0.02 47 300 15,300 +289
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.02 46 0 32 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.02 47 0 463 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 -0.02 47 0 375 0
30DEC26 3.40 P 0.29 0.29 0.29 0.30 -0.03 46 20 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 -0.03 46 0 999 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.04 47 0 67 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 -0.03 48 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 -0.05 48 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 -0.05 48 0 7,095 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 -0.04 50 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.04 50 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 -0.04 51 0 112 0
30DEC26 4.30 P 0.88 0.88 0.88 0.90 -0.05 50 12 179 +12
30DEC26 4.40 P 0.00 0.00 0.00 0.99 -0.04 52 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 -0.05 52 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 -0.06 52 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.24 -0.05 53 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.33 -0.06 54 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.42 -0.06 55 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.51 -0.06 55 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.74 -0.07 57 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.97 -0.08 58 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.21 -0.07 60 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.45 -0.07 61 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.68 -0.08 59 0 26 0
30DEC26 6.50 P 2.90 2.93 2.90 2.93 -0.08 62 20 46 +20
30DEC26 6.75 P 0.00 0.00 0.00 3.18 -0.08 65 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.43 -0.08 68 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.68 -0.08 71 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.93 -0.08 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.18 -0.08 77 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.43 -0.08 79 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.68 -0.08 81 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.93 -0.08 84 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.18 -0.08 86 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.43 -0.08 88 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.68 -0.08 90 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.93 -0.08 92 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.18 -0.08 94 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.43 -0.07 96 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 0.00 48 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 -0.01 46 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.01 47 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.01 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 -0.01 47 0 317 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 2,525 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 -0.02 45 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 -0.02 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 -0.02 46 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 -0.03 46 0 5,118 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 -0.03 46 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 -0.05 46 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.05 47 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 -0.06 47 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 -0.05 47 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 -0.05 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 -0.05 48 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 -0.05 49 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 -0.06 49 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 -0.06 49 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 -0.06 49 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 -0.05 50 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.39 -0.06 50 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 -0.06 51 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 -0.07 51 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.79 -0.07 53 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.02 -0.06 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.25 -0.07 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.48 -0.08 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.72 -0.07 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.95 -0.08 56 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.19 -0.08 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.43 -0.08 57 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.68 -0.08 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.93 -0.08 61 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.18 -0.08 64 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 -0.01 48 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.12 -0.01 48 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 0.00 48 0 335 0
29JUN27 2.60 P 0.00 0.00 0.00 0.17 -0.01 47 0 20 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 -0.01 47 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 -0.01 48 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.26 -0.02 46 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.31 0.00 48 0 76 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 -0.02 46 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 -0.02 46 0 196 0
29JUN27 3.30 P 0.00 0.00 0.00 0.43 -0.02 46 0 230 0
29JUN27 3.40 P 0.00 0.00 0.00 0.48 -0.02 46 0 27 0
29JUN27 3.50 P 0.00 0.00 0.00 0.53 -0.03 46 0 52 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 -0.03 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.65 -0.02 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.71 -0.03 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.77 -0.04 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.84 -0.04 47 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 -0.03 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.98 -0.06 47 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.07 -0.04 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 -0.04 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 -0.04 50 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 -0.04 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.39 -0.04 50 0 0 0
TOTAL PUT 2,487 92,458 +1,802
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$ 56.660
28AUG26 43.00 C 0.00 0.00 0.00 13.72 -0.11 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.72 -0.11 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.72 -0.12 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.73 -0.11 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.73 -0.11 29 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.73 -0.11 24 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.73 -0.12 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.74 -0.12 23 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 4.32 -0.15 23 0 6 0
28AUG26 55.00 C 2.21 2.21 2.21 2.21 -0.13 22 10 86 -10
28AUG26 57.50 C 0.67 0.74 0.67 0.83 -0.16 23 22 259 +2
28AUG26 60.00 C 0.27 0.27 0.20 0.23 -0.08 23 40 324 -20
28AUG26 62.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 318 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 16.82 -0.11 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.82 -0.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.83 -0.11 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.83 -0.11 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.84 -0.11 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.85 -0.11 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.86 -0.11 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.87 -0.12 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.90 -0.12 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.90 +0.05 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.98 +0.05 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.82 -0.18 23 0 70 0
29SEP26 55.00 C 0.00 0.00 0.00 2.97 -0.15 22 0 54 0
29SEP26 57.50 C 0.00 0.00 0.00 1.67 -0.15 23 0 155 0
29SEP26 60.00 C 0.75 0.84 0.75 0.84 -0.12 23 2 193 +1
29SEP26 62.50 C 0.38 0.38 0.38 0.40 -0.06 24 1 38 0
29SEP26 65.00 C 0.24 0.25 0.24 0.16 -0.05 24 12 38 -12
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 42 0
29SEP26 70.00 C 0.11 0.11 0.11 0.02 -0.01 24 10 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 0.00 0.00 0.00 0.01 0.00 34 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 13.94 -0.12 22 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.96 -0.11 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.98 -0.11 23 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.01 -0.12 23 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.05 -0.12 23 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.11 -0.12 23 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.19 -0.13 23 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.31 -0.13 23 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.18 -0.07 22 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.47 -0.13 22 0 12 0
29OCT26 57.50 C 2.02 2.09 2.00 2.20 -0.11 22 45 60 +45
29OCT26 60.00 C 1.23 1.23 1.23 1.30 -0.09 23 15 306 +15
29OCT26 62.50 C 0.72 0.74 0.72 0.73 -0.06 23 30 50 +30
29OCT26 65.00 C 0.00 0.00 0.00 0.39 -0.05 23 0 15 0
29OCT26 67.50 C 0.27 0.27 0.27 0.19 -0.03 23 12 7 -5
29OCT26 70.00 C 0.18 0.18 0.18 0.09 -0.02 23 12 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 0.00 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 14.06 -0.12 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.09 -0.12 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.98 -0.11 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.01 -0.12 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.24 -0.13 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.32 -0.15 22 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.44 -0.15 23 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.59 -0.15 23 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.63 -0.17 22 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.99 -0.17 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.60 -0.17 22 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.67 -0.14 22 0 0 0
27NOV26 62.50 C 0.95 0.95 0.95 1.03 -0.10 22 5 5 +5
27NOV26 65.00 C 0.60 0.60 0.59 0.62 -0.07 23 40 65 +40
27NOV26 67.50 C 0.00 0.00 0.00 0.35 -0.06 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 15.17 -0.12 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.06 -0.12 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.09 -0.12 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.98 -0.11 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.03 -0.13 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.24 -0.36 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.59 -0.14 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.73 -0.15 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.91 +0.09 22 0 55 0
30DEC26 52.50 C 0.00 0.00 0.00 5.85 -0.16 21 0 3 0
30DEC26 55.00 C 4.04 4.04 4.04 4.30 -0.16 21 2 20 0
30DEC26 57.50 C 0.00 0.00 0.00 3.05 -0.15 22 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.08 -0.13 22 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.37 -0.11 22 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.89 -0.07 22 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 -0.07 23 0 27 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 -0.05 23 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.03 23 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 15.17 -0.12 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.22 -0.11 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.33 -0.11 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.47 -0.11 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.62 -0.12 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.80 -0.45 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.32 -0.11 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.53 -0.11 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.77 -0.11 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.02 -0.11 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.34 -0.27 21 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 4.10 -0.10 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.09 -0.09 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.28 -0.08 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.66 -0.06 22 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.21 -0.04 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.88 -0.04 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 0.41 -0.03 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.66 -0.12 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.81 -0.13 13 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.98 -0.13 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.18 -0.12 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.39 -0.13 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.63 -0.47 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.90 -0.13 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.20 -0.13 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 7.57 -0.14 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.14 -0.14 21 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.91 -0.13 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.88 -0.12 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 3.02 -0.11 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.32 -0.10 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.80 -0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.41 -0.06 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.05 -0.07 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.78 -0.05 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.55 -0.05 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.30 -0.03 22 0 5 0
TOTAL CALL 258 6,225 +91
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 145 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 321 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 59 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 350 0
28AUG26 52.50 P 0.20 0.21 0.20 0.09 -0.04 23 36 228 +26
28AUG26 55.00 P 0.62 0.70 0.59 0.52 -0.07 24 26 549 -4
28AUG26 57.50 P 0.00 0.00 0.00 1.65 -0.07 24 0 107 0
28AUG26 60.00 P 0.00 0.00 0.00 3.51 +0.03 23 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 5.85 +0.09 24 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.34 +0.10 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 10.97 -0.04 50 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.46 -0.04 58 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.96 -0.04 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.46 -0.04 72 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.96 -0.04 79 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.46 -0.04 86 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.96 -0.04 92 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 25 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 130 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 118 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 316 0
29SEP26 52.50 P 0.69 0.72 0.64 0.50 -0.04 24 4 170 +3
29SEP26 55.00 P 1.28 1.28 1.28 1.22 -0.05 24 5 171 +5
29SEP26 57.50 P 2.55 2.55 2.55 2.43 -0.04 24 1 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.01 0.00 23 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.06 +0.04 23 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.37 +0.07 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.17 +0.11 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.62 +0.10 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.10 +0.10 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.61 +0.11 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.11 +0.11 57 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.61 +0.11 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.11 +0.11 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 0.00 23 0 64 0
29OCT26 47.00 P 0.00 0.00 0.00 0.10 0.00 23 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 46 0
29OCT26 49.00 P 0.48 0.48 0.48 0.23 -0.02 23 15 40 0
29OCT26 50.00 P 0.60 0.60 0.59 0.34 -0.02 23 45 90 +44
29OCT26 52.50 P 0.00 0.00 0.00 0.81 -0.03 23 0 18 0
29OCT26 55.00 P 0.00 0.00 0.00 1.63 -0.02 23 0 80 0
29OCT26 57.50 P 0.00 0.00 0.00 2.86 -0.01 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.49 +0.01 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.29 +0.04 23 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.48 +0.07 23 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.18 +0.09 32 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.66 +0.11 36 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.11 +0.11 39 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.61 +0.11 43 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.11 +0.11 47 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.61 +0.11 50 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.12 +0.12 54 0 0 0
27NOV26 43.00 P 0.11 0.11 0.11 0.03 -0.01 23 23 69 +23
27NOV26 44.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 20 0
27NOV26 45.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.26 -0.03 23 0 40 0
27NOV26 49.00 P 0.00 0.00 0.00 0.37 -0.04 23 0 10 0
27NOV26 50.00 P 0.75 0.75 0.73 0.51 -0.05 23 40 134 +40
27NOV26 52.50 P 0.00 0.00 0.00 1.05 -0.06 23 0 2 0
27NOV26 55.00 P 0.00 0.00 0.00 1.93 -0.06 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.17 -0.05 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 4.62 -0.03 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.48 0.00 23 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 8.59 +0.03 22 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.22 +0.07 29 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.69 +0.08 32 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.11 +0.09 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.61 +0.11 38 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.11 +0.11 41 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.61 - 45 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.40 -0.03 23 0 44 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 -0.03 23 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.72 -0.04 23 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 1.34 -0.05 23 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.25 -0.05 23 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.50 -0.04 23 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.05 -0.03 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.71 0.00 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.74 +0.02 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.30 +0.06 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.76 +0.09 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.15 +0.09 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.61 +0.10 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.11 +0.11 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.61 +0.11 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.12 +0.12 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 0.00 23 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.28 0.00 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.50 0.00 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.64 0.00 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.81 -0.01 23 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.01 0.00 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.25 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.99 0.00 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.99 +0.01 23 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.25 +0.02 23 0 2 0
30MAR27 60.00 P 6.00 6.00 6.00 5.59 +0.03 22 1 71 0
30MAR27 62.50 P 0.00 0.00 0.00 7.28 +0.04 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.46 +0.33 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.60 +0.06 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.91 +0.08 27 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.34 +0.09 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.69 +0.09 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.14 +0.11 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.61 +0.11 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.12 +0.12 36 0 0 0
29JUN27 43.00 P 0.82 0.82 0.82 0.37 -0.01 22 1 2 +1
29JUN27 44.00 P 0.00 0.00 0.00 0.46 -0.02 22 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.61 -0.02 22 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.93 -0.03 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.13 -0.03 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.37 -0.03 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.63 -0.02 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.45 -0.02 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.48 -0.02 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.74 -0.01 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.22 0.00 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.91 +0.01 23 0 0 0
29JUN27 65.00 P 10.50 10.50 10.40 9.79 +0.02 24 3 19 +3
29JUN27 67.50 P 0.00 0.00 0.00 11.85 +0.04 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.06 +0.05 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.42 +0.07 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.87 +0.08 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.20 +0.08 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.63 +0.10 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.12 +0.11 33 0 0 0
TOTAL PUT 200 5,956 +141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.450
14AUG26 54.00 C 0.00 0.00 0.00 21.47 +0.94 106 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 20.47 +0.94 99 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 19.47 +0.94 93 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 18.47 +0.94 87 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 17.47 +0.94 80 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 16.47 +0.94 74 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 15.47 +0.94 67 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 14.47 +0.94 60 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 13.47 +0.94 50 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 12.47 +0.93 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 11.47 +0.93 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 10.47 +0.93 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 9.47 +0.93 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 8.47 +0.93 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 7.47 +0.92 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 6.48 +0.92 35 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 5.49 +0.89 34 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 4.51 +0.78 32 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 3.58 +0.71 33 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 2.79 +0.69 37 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 1.99 +0.53 35 0 17 0
14AUG26 75.00 C 0.00 0.00 0.00 1.32 +0.37 33 0 10 0
14AUG26 76.00 C 0.72 0.81 0.72 0.83 +0.26 33 11 89 0
14AUG26 77.00 C 0.48 0.48 0.48 0.48 +0.13 33 2 32 +2
14AUG26 78.00 C 0.00 0.00 0.00 0.25 +0.06 33 0 10 0
14AUG26 79.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 3 0
14AUG26 80.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 11 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 21.50 - 63 0 0 -
21AUG26 55.00 C 0.00 0.00 0.00 20.50 - 58 0 0 -
21AUG26 56.00 C 0.00 0.00 0.00 19.50 - 51 0 0 -
21AUG26 57.00 C 0.00 0.00 0.00 18.50 - 0 0 0 -
21AUG26 58.00 C 0.00 0.00 0.00 17.50 - 0 0 0 -
21AUG26 59.00 C 0.00 0.00 0.00 16.50 - 0 0 0 -
21AUG26 60.00 C 0.00 0.00 0.00 15.50 - 0 0 0 -
21AUG26 61.00 C 0.00 0.00 0.00 14.50 - 0 0 0 -
21AUG26 62.00 C 0.00 0.00 0.00 13.50 - 0 0 0 -
21AUG26 63.00 C 0.00 0.00 0.00 12.51 - 38 0 0 -
21AUG26 64.00 C 0.00 0.00 0.00 11.51 - 34 0 0 -
21AUG26 65.00 C 0.00 0.00 0.00 10.51 - 30 0 0 -
21AUG26 66.00 C 0.00 0.00 0.00 9.51 - 26 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 8.52 - 29 0 0 -
21AUG26 68.00 C 0.00 0.00 0.00 7.54 - 29 0 0 -
21AUG26 69.00 C 0.00 0.00 0.00 6.58 - 30 0 0 -
21AUG26 70.00 C 0.00 0.00 0.00 5.64 - 30 0 0 -
21AUG26 71.00 C 0.00 0.00 0.00 4.74 - 30 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 3.94 - 31 0 0 -
21AUG26 73.00 C 0.00 0.00 0.00 3.22 - 32 0 0 -
21AUG26 74.00 C 0.00 0.00 0.00 2.50 - 31 0 0 -
21AUG26 75.00 C 0.00 0.00 0.00 1.91 - 31 0 0 -
21AUG26 76.00 C 1.23 1.28 1.18 1.41 - 31 73 60 -
21AUG26 77.00 C 0.97 0.97 0.97 1.00 - 30 30 30 -
21AUG26 78.00 C 0.61 0.61 0.61 0.69 - 30 1 1 -
21AUG26 79.00 C 0.00 0.00 0.00 0.46 - 30 0 0 -
21AUG26 80.00 C 0.30 0.30 0.30 0.29 - 30 5 5 -
21AUG26 81.00 C 0.00 0.00 0.00 0.18 - 30 0 0 -
21AUG26 82.00 C 0.13 0.13 0.13 0.11 - 30 6 6 -
21AUG26 83.00 C 0.00 0.00 0.00 0.07 - 31 0 0 -
21AUG26 84.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
21AUG26 85.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
21AUG26 86.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
21AUG26 87.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
21AUG26 88.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
21AUG26 89.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
21AUG26 90.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
21AUG26 91.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 92.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
21AUG26 93.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 94.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 27.52 +0.94 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.52 +0.94 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.52 +0.94 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.03 +0.94 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.53 +0.94 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.03 +0.93 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.55 +0.94 41 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.05 +0.92 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.59 +0.87 34 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 8.22 +0.80 34 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 6.02 +0.67 34 0 728 0
28AUG26 72.50 C 0.00 0.00 0.00 4.11 +0.47 34 0 821 0
28AUG26 75.00 C 2.43 2.61 2.43 2.59 +0.29 34 45 1,487 +45
28AUG26 77.50 C 1.44 1.59 1.44 1.54 +0.20 35 132 1,418 +132
28AUG26 80.00 C 0.93 0.93 0.83 0.81 +0.10 34 177 1,222 +169
28AUG26 82.50 C 0.51 0.51 0.50 0.39 +0.04 34 6 1,851 +6
28AUG26 85.00 C 0.26 0.26 0.26 0.17 +0.01 34 34 1,606 0
28AUG26 87.50 C 0.00 0.00 0.00 0.07 0.00 34 0 414 0
28AUG26 90.00 C 0.08 0.08 0.08 0.03 0.00 35 82 659 +82
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.57 +0.94 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.57 +0.94 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.57 +0.94 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.08 +0.94 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.58 +0.99 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.09 +0.93 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.65 +1.04 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.15 +0.89 30 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 10.76 +0.83 30 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 8.51 +0.74 31 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 6.49 +0.65 31 0 5,684 0
29SEP26 72.50 C 0.00 0.00 0.00 4.73 +0.40 31 0 940 0
29SEP26 75.00 C 3.46 3.46 3.46 3.43 +0.40 32 60 1,108 +60
29SEP26 77.50 C 0.00 0.00 0.00 2.29 +0.26 31 0 1,147 0
29SEP26 80.00 C 1.61 1.66 1.61 1.50 +0.20 31 60 2,665 -60
29SEP26 82.50 C 0.00 0.00 0.00 0.93 +0.11 31 0 666 0
29SEP26 85.00 C 0.71 0.73 0.71 0.56 +0.06 31 26 2,285 +25
29SEP26 87.50 C 0.00 0.00 0.00 0.33 +0.04 31 0 390 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 3,503 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 0.00 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 0.00 32 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 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 26.57 +0.94 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.57 +0.94 39 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.08 +0.94 38 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.58 +0.93 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.09 +0.93 29 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.65 +1.00 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.21 +0.84 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.92 +0.77 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.80 +0.66 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.91 +0.52 30 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 5.33 +0.30 30 0 680 0
29OCT26 75.00 C 4.06 4.06 4.06 4.15 +0.35 31 30 494 +30
29OCT26 77.50 C 0.00 0.00 0.00 3.06 +0.25 31 0 332 0
29OCT26 80.00 C 2.32 2.32 2.32 2.22 +0.18 31 4 174 0
29OCT26 82.50 C 0.00 0.00 0.00 1.58 +0.12 30 0 109 0
29OCT26 85.00 C 0.00 0.00 0.00 1.10 +0.07 30 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.75 +0.04 30 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.51 +0.03 30 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.34 +0.03 30 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.14 0.00 30 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.08 +0.94 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.58 +0.93 25 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.10 +0.90 29 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.67 +0.89 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.51 +0.98 33 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.14 +0.70 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.16 +0.59 30 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.44 +0.50 30 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 5.95 +0.26 30 0 0 0
27NOV26 75.00 C 4.61 4.89 4.61 4.84 +0.33 31 60 120 +30
27NOV26 77.50 C 0.00 0.00 0.00 3.77 +0.25 30 0 278 0
27NOV26 80.00 C 0.00 0.00 0.00 2.90 +0.19 30 0 133 0
27NOV26 82.50 C 0.00 0.00 0.00 2.20 +0.14 30 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 1.64 +0.09 30 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 1.20 +0.06 30 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.87 +0.04 30 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.57 +0.94 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.57 +0.94 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.57 +0.94 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.08 +0.94 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.60 +0.93 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.15 +0.84 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.78 +0.72 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.78 +1.02 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.53 +0.73 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.70 +0.65 30 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 8.09 +0.36 30 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 6.68 +0.49 30 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 5.62 +0.42 31 0 1,338 0
30DEC26 77.50 C 0.00 0.00 0.00 4.54 +0.35 30 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 3.62 +0.27 30 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 2.87 +0.23 30 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 2.26 +0.21 30 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 1.76 +0.16 30 0 3,454 0
30DEC26 90.00 C 0.00 0.00 0.00 1.35 +0.12 30 0 451 0
30DEC26 92.50 C 0.00 0.00 0.00 1.02 +0.08 30 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.78 +0.08 30 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.57 +0.05 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.42 +0.03 30 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.32 +0.03 30 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.24 +0.02 30 47,000 38,364 -8,700
30DEC26 107.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 27.57 +0.94 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.57 +0.89 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.57 +0.82 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.13 +0.66 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.78 +0.51 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.57 +0.42 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.51 +0.38 30 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 14.62 +0.44 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.86 +0.69 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.23 +0.62 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.75 +0.58 30 0 480 0
30MAR27 72.50 C 0.00 0.00 0.00 8.44 +0.55 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 7.46 +0.49 31 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 6.34 +0.42 31 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 5.41 +0.41 30 0 155 0
30MAR27 82.50 C 0.00 0.00 0.00 4.57 +0.34 30 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 3.82 +0.29 30 0 266 0
30MAR27 87.50 C 0.00 0.00 0.00 3.22 +0.27 30 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 2.66 +0.20 30 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 2.22 +0.20 30 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.83 +0.20 30 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.47 +0.15 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.20 +0.10 30 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.98 +0.10 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.80 +0.07 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.65 +0.07 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 27.65 +0.90 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.70 +0.89 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.78 +0.87 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.56 +0.84 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.47 +0.82 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.48 +0.78 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.60 +0.62 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.81 +0.68 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.17 +0.52 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.64 +0.54 30 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.20 +0.52 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.02 +0.63 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.72 +0.54 30 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.66 +0.49 30 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.71 +0.45 30 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.87 +0.40 30 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.11 +0.31 30 0 75 0
29JUN27 87.50 C 0.00 0.00 0.00 4.45 +0.30 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.96 +0.29 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 3.41 +0.22 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 2.96 +0.28 30 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 2.46 +0.18 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.12 +0.14 30 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.82 +0.15 30 0 0 0
TOTAL CALL 47,844 99,742 -8,179
14AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 74 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 63 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.05 35 0 35 0
14AUG26 71.00 P 0.00 0.00 0.00 0.05 -0.10 34 0 90 0
14AUG26 72.00 P 0.00 0.00 0.00 0.11 -0.20 33 0 55 0
14AUG26 73.00 P 0.35 0.35 0.35 0.23 -0.33 33 3 35 +3
14AUG26 74.00 P 0.62 0.62 0.62 0.45 -0.47 32 1 8 +1
14AUG26 75.00 P 1.04 1.04 0.80 0.80 -0.62 32 28 231 -20
14AUG26 76.00 P 0.00 0.00 0.00 1.29 -0.78 31 0 11 0
14AUG26 77.00 P 0.00 0.00 0.00 1.93 -0.90 30 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 2.70 -0.95 29 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 3.65 -0.91 33 0 30 0
14AUG26 80.00 P 0.00 0.00 0.00 4.59 -0.93 33 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 5.56 -0.94 33 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 6.55 -0.95 0 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 7.55 -0.95 0 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 8.55 -0.95 0 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 9.55 -0.95 0 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 10.55 -0.95 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 11.55 -0.95 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 12.55 -0.95 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 13.55 -0.95 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 14.55 -0.95 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 15.55 -0.95 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 16.55 -0.95 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 17.55 -0.95 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 18.55 -0.95 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 19.55 -0.95 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 20.55 -0.95 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 21.55 -0.95 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 22.55 -0.95 0 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 23.55 -0.95 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
21AUG26 55.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
21AUG26 56.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
21AUG26 57.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
21AUG26 58.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 59.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 60.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 61.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
21AUG26 62.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21AUG26 63.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 64.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 65.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
21AUG26 66.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
21AUG26 68.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
21AUG26 69.00 P 0.00 0.00 0.00 0.07 - 30 0 0 -
21AUG26 70.00 P 0.00 0.00 0.00 0.13 - 30 0 0 -
21AUG26 71.00 P 0.00 0.00 0.00 0.24 - 30 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 0.39 - 30 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 0.60 - 29 0 0 -
21AUG26 74.00 P 1.06 1.11 1.06 0.91 - 29 34 22 -
21AUG26 75.00 P 0.00 0.00 0.00 1.31 - 29 0 0 -
21AUG26 76.00 P 0.00 0.00 0.00 1.81 - 29 0 0 -
21AUG26 77.00 P 0.00 0.00 0.00 2.42 - 29 0 0 -
21AUG26 78.00 P 0.00 0.00 0.00 3.12 - 29 0 0 -
21AUG26 79.00 P 0.00 0.00 0.00 4.02 - 32 0 0 -
21AUG26 80.00 P 0.00 0.00 0.00 4.78 - 30 0 0 -
21AUG26 81.00 P 0.00 0.00 0.00 5.68 - 30 0 0 -
21AUG26 82.00 P 0.00 0.00 0.00 6.61 - 30 0 0 -
21AUG26 83.00 P 0.00 0.00 0.00 7.57 - 29 0 0 -
21AUG26 84.00 P 0.00 0.00 0.00 8.56 - 31 0 0 -
21AUG26 85.00 P 0.00 0.00 0.00 9.55 - 0 0 0 -
21AUG26 86.00 P 0.00 0.00 0.00 10.55 - 0 0 0 -
21AUG26 87.00 P 0.00 0.00 0.00 11.55 - 0 0 0 -
21AUG26 88.00 P 0.00 0.00 0.00 12.55 - 0 0 0 -
21AUG26 89.00 P 0.00 0.00 0.00 13.55 - 0 0 0 -
21AUG26 90.00 P 0.00 0.00 0.00 14.55 - 0 0 0 -
21AUG26 91.00 P 0.00 0.00 0.00 15.55 - 0 0 0 -
21AUG26 92.00 P 0.00 0.00 0.00 16.55 - 0 0 0 -
21AUG26 93.00 P 0.00 0.00 0.00 17.55 - 0 0 0 -
21AUG26 94.00 P 0.00 0.00 0.00 18.55 - 0 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 686 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 946 0
28AUG26 67.50 P 0.00 0.00 0.00 0.18 -0.13 34 0 606 0
28AUG26 70.00 P 0.66 0.69 0.66 0.48 -0.27 34 6 5,793 0
28AUG26 72.50 P 1.20 1.20 1.20 1.09 -0.44 35 5 1,855 +5
28AUG26 75.00 P 2.39 2.39 2.31 2.04 -0.55 34 84 1,322 +84
28AUG26 77.50 P 3.75 3.76 3.73 3.49 -0.70 35 76 2,108 -1
28AUG26 80.00 P 0.00 0.00 0.00 5.24 -0.85 34 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 7.34 -0.90 34 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 9.64 -0.93 34 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.07 -0.94 35 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.55 -0.95 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.05 -0.95 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.55 -0.95 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.05 -0.95 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.55 -0.95 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.05 -0.95 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.55 -0.95 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 33 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.05 31 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 -0.10 31 0 227 0
29SEP26 65.00 P 0.61 0.61 0.59 0.51 -0.17 31 60 396 +60
29SEP26 67.50 P 1.05 1.05 1.04 0.94 -0.24 31 15 588 0
29SEP26 70.00 P 1.57 1.57 1.57 1.58 -0.36 30 3 6,519 0
29SEP26 72.50 P 2.80 2.80 2.47 2.51 -0.48 30 41 1,271 -19
29SEP26 75.00 P 0.00 0.00 0.00 3.74 -0.58 30 0 1,358 0
29SEP26 77.50 P 5.34 5.34 5.33 5.29 -0.80 30 60 929 -30
29SEP26 80.00 P 7.25 7.25 7.25 7.19 -0.77 31 10 5,387 0
29SEP26 82.50 P 0.00 0.00 0.00 9.20 -0.82 31 0 1,395 0
29SEP26 85.00 P 0.00 0.00 0.00 11.36 -0.88 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.66 -0.98 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.87 -1.14 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.28 -1.16 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.79 -1.10 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.18 -1.17 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.68 -1.14 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.35 -0.93 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.84 -0.93 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.33 -0.93 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.83 -0.92 35 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 38.32 -0.92 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.82 -0.92 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.31 -0.92 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.80 -0.92 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.14 -0.06 30 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.29 -0.11 30 0 70 0
29OCT26 62.50 P 0.00 0.00 0.00 0.54 -0.17 30 0 230 0
29OCT26 65.00 P 0.00 0.00 0.00 0.95 -0.20 30 0 195 0
29OCT26 67.50 P 0.00 0.00 0.00 1.46 -0.34 30 0 305 0
29OCT26 70.00 P 0.00 0.00 0.00 2.23 -0.44 30 0 769 0
29OCT26 72.50 P 3.23 3.25 3.23 3.23 -0.53 29 34 1,248 -34
29OCT26 75.00 P 4.52 4.52 4.52 4.47 -0.59 29 3 583 +3
29OCT26 77.50 P 0.00 0.00 0.00 5.97 -0.83 29 0 381 0
29OCT26 80.00 P 0.00 0.00 0.00 7.81 -0.77 30 0 72 0
29OCT26 82.50 P 0.00 0.00 0.00 9.71 -0.83 30 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 11.76 -0.87 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 13.95 -0.97 30 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.12 -1.10 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.49 -1.08 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.89 -1.08 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.35 -1.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.80 -1.06 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.35 -0.98 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.28 -0.09 30 0 60 0
27NOV26 60.00 P 0.00 0.00 0.00 0.50 -0.16 30 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 0.85 -0.23 30 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 1.34 -0.24 30 0 99 0
27NOV26 67.50 P 1.96 1.96 1.96 1.93 -0.36 29 20 117 +20
27NOV26 70.00 P 0.00 0.00 0.00 2.76 -0.44 29 0 42 0
27NOV26 72.50 P 0.00 0.00 0.00 3.79 -0.53 29 0 28 0
27NOV26 75.00 P 0.00 0.00 0.00 5.03 -0.60 29 0 83 0
27NOV26 77.50 P 6.74 6.74 6.74 6.51 -0.84 29 21 42 +21
27NOV26 80.00 P 0.00 0.00 0.00 8.32 -0.76 30 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 10.15 -0.81 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 12.13 -0.86 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.24 -0.94 30 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.40 -0.97 29 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.72 -0.96 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.05 -0.98 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.42 -1.01 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.94 -0.92 30 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.39 -0.94 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.04 30 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.07 30 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.48 -0.09 30 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.78 -0.14 30 0 77 0
30DEC26 62.50 P 0.00 0.00 0.00 1.22 -0.19 30 0 308 0
30DEC26 65.00 P 0.00 0.00 0.00 1.71 -0.25 29 0 378 0
30DEC26 67.50 P 0.00 0.00 0.00 2.41 -0.30 29 0 345 0
30DEC26 70.00 P 3.47 3.47 3.47 3.30 -0.37 29 4 2,009 -4
30DEC26 72.50 P 4.51 4.52 4.51 4.36 -0.44 29 66 593 +32
30DEC26 75.00 P 5.75 5.75 5.75 5.60 -0.52 29 1 1,513 +1
30DEC26 77.50 P 0.00 0.00 0.00 7.01 -0.83 29 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 8.85 -0.67 30 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 10.62 -0.73 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.55 -0.75 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.46 -0.95 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.63 -0.97 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.89 -0.90 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.26 -0.86 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.62 -0.87 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.01 -0.90 30 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.44 -0.90 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.16 -0.69 37 13,000 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.36 -0.93 30 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.84 -0.93 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 -0.04 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.44 -0.08 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 -0.12 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.07 -0.12 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.54 -0.16 30 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 2.08 -0.20 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 2.72 -0.25 29 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.53 -0.31 29 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.49 -0.36 29 0 141 0
30MAR27 72.50 P 0.00 0.00 0.00 5.62 -0.39 29 0 270 0
30MAR27 75.00 P 0.00 0.00 0.00 6.87 -0.46 29 0 577 0
30MAR27 77.50 P 0.00 0.00 0.00 8.24 -0.56 29 0 230 0
30MAR27 80.00 P 0.00 0.00 0.00 9.78 -0.86 28 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 11.78 -0.62 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.40 -0.74 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.50 -0.55 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.50 -0.68 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.61 -0.78 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.78 -0.82 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.03 -0.83 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.33 -0.86 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.67 -0.87 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.16 -0.79 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.48 -0.89 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.46 -0.07 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.55 -0.07 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.81 -0.11 30 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 -0.16 30 0 18 0
29JUN27 57.50 P 0.00 0.00 0.00 1.68 -0.16 30 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.26 -0.21 30 0 97 0
29JUN27 62.50 P 0.00 0.00 0.00 2.94 -0.27 30 0 87 0
29JUN27 65.00 P 0.00 0.00 0.00 3.78 -0.28 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.69 -0.33 30 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 5.73 -0.37 30 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 6.86 -0.45 30 0 43 0
29JUN27 75.00 P 0.00 0.00 0.00 8.17 -0.49 30 0 120 0
29JUN27 77.50 P 0.00 0.00 0.00 9.56 -0.56 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 11.09 -0.71 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 12.90 -0.60 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 14.48 -0.64 30 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 16.30 -0.70 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.25 -0.72 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.24 -0.77 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.35 -0.78 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.49 -0.81 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.72 -0.83 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.99 -0.84 30 0 0 0
TOTAL PUT 13,575 87,066 +122
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$ 7.315
28AUG26 4.70 C 0.00 0.00 0.00 2.62 +0.06 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.82 +0.06 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.57 +0.05 0 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.34 +0.03 16 0 89 0
28AUG26 7.25 C 0.00 0.00 0.00 0.18 +0.03 21 0 541 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 473 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 +0.07 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.07 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 +0.05 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.05 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 +0.04 16 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 +0.05 21 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.04 20 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.03 21 0 237 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.02 21 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 0.00 21 0 411 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.89 +0.06 21 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.66 +0.05 18 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.51 +0.06 22 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.35 +0.06 21 0 150 0
29OCT26 7.50 C 0.00 0.00 0.00 0.22 +0.03 20 0 187 0
29OCT26 7.75 C 0.00 0.00 0.00 0.14 +0.02 20 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 88 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 +0.01 23 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 25 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 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.14 +0.06 19 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.92 +0.06 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.71 +0.05 19 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.54 +0.03 20 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.39 +0.05 20 0 258 0
27NOV26 7.50 C 0.00 0.00 0.00 0.25 +0.01 19 0 95 0
27NOV26 7.75 C 0.00 0.00 0.00 0.17 +0.01 19 0 1,000 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 20 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 22 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 2.65 +0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 +0.09 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 +0.05 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 +0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 +0.04 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 +0.02 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.01 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 +0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.65 +0.05 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 +0.05 19 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 +0.07 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 +0.06 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 +0.05 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 +0.05 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 0.49 +0.04 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 +0.04 21 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.04 21 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.02 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.01 21 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 0.05 +0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.12 +0.05 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.88 +0.05 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 +0.05 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.43 +0.04 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.23 +0.05 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.03 +0.07 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.86 +0.06 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.71 +0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.60 +0.06 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.48 +0.05 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.39 +0.05 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.31 +0.04 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 +0.03 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 +0.02 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
TOTAL CALL 0 9,914 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 222 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 -0.06 19 0 226 0
28AUG26 7.50 P 0.26 0.26 0.25 0.24 -0.07 20 2 300 0
28AUG26 7.75 P 0.00 0.00 0.00 0.46 -0.07 24 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.71 -0.06 33 0 120 0
28AUG26 8.25 P 0.00 0.00 0.00 0.96 -0.05 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.21 -0.05 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.46 -0.05 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.71 -0.05 62 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.96 -0.05 68 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.21 -0.05 74 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.46 -0.05 80 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.71 -0.05 85 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 1,105 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.03 20 0 1,665 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 -0.05 21 0 176 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 -0.06 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 -0.06 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 -0.04 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 -0.04 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 -0.04 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 -0.04 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 -0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 -0.04 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 -0.04 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 -0.04 57 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.00 22 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 -0.04 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.36 -0.05 20 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.53 -0.07 20 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.75 -0.04 22 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.98 -0.03 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.22 -0.04 27 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.47 -0.05 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.72 -0.05 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.97 -0.05 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.22 -0.05 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.47 -0.05 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.72 -0.05 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.27 -0.04 20 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.40 -0.05 20 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.57 -0.06 20 0 1,090 0
27NOV26 8.00 P 0.00 0.00 0.00 0.75 -0.06 20 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.98 -0.04 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.22 -0.07 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.47 -0.05 28 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.72 -0.05 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.97 -0.05 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.22 -0.05 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.47 -0.05 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.72 -0.05 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 19 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 0.05 -0.01 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.03 19 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.03 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.06 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 -0.06 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.04 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 -0.06 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 -0.06 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 -0.06 17 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 70 0
30MAR27 6.25 P 0.10 0.10 0.10 0.11 -0.01 20 30 30 +5
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.02 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.02 20 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.03 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 -0.04 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.04 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.05 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 -0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 -0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.05 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.06 -0.05 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.30 -0.05 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.54 -0.06 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 -0.05 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 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 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 -0.01 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 -0.01 20 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 0.65 -0.03 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 -0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.99 -0.06 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.19 -0.04 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.40 -0.04 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.62 -0.04 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.84 -0.05 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 -0.05 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 -0.05 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 -0.05 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.79 -0.05 22 0 0 0
TOTAL PUT 32 10,235 +5
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$ 16.510
28AUG26 9.00 C 0.00 0.00 0.00 7.59 +0.43 156 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.41 +0.52 173 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.16 +0.52 167 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.91 +0.52 160 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.59 +0.45 131 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.16 +0.52 141 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.64 +0.50 124 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.09 +0.45 99 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.60 +0.44 92 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 4.09 +0.44 79 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.63 +0.47 79 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 3.11 +0.45 65 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 2.53 +0.36 0 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 2.03 +0.35 0 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 1.55 +0.34 26 0 145 0
28AUG26 15.50 C 0.00 0.00 0.00 1.09 +0.29 25 0 827 0
28AUG26 16.00 C 0.43 0.43 0.43 0.70 +0.24 26 100 1,147 +100
28AUG26 16.50 C 0.25 0.25 0.25 0.41 +0.17 26 100 2,120 +100
28AUG26 17.00 C 0.00 0.00 0.00 0.20 +0.08 26 0 4,220 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 +0.04 26 0 305 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.04 +0.40 102 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.81 +0.42 110 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.59 +0.43 116 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.41 +0.52 127 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.16 +0.51 122 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.91 +0.51 117 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.59 +0.44 98 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.17 +0.52 105 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.64 +0.49 91 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.17 +0.52 88 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.67 +0.51 79 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.16 +0.50 70 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 +0.47 60 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 3.13 +0.46 52 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 +0.36 26 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 2.05 +0.35 25 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 +0.33 27 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 +0.29 27 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 +0.23 27 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 +0.19 28 0 80 0
29SEP26 17.00 C 0.32 0.38 0.32 0.35 +0.13 27 30 240 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.21 +0.09 27 0 175 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.05 27 0 95 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 72 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 200 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 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 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 7.66 +0.50 110 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.41 +0.51 106 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.16 +0.51 102 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.92 +0.52 99 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.61 +0.46 87 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.17 +0.52 88 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.64 +0.49 77 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.17 +0.52 73 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.67 +0.51 66 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.16 +0.50 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.64 +0.47 51 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 3.13 +0.46 44 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 2.62 +0.44 37 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.07 +0.35 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.62 +0.32 26 0 45 0
29OCT26 15.50 C 0.00 0.00 0.00 1.23 +0.30 26 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.93 +0.25 27 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.67 +0.20 27 0 60 0
29OCT26 17.00 C 0.42 0.44 0.42 0.47 +0.15 26 45 135 +31
29OCT26 17.50 C 0.40 0.44 0.40 0.33 +0.12 27 30 230 +30
29OCT26 18.00 C 0.00 0.00 0.00 0.22 +0.09 26 0 135 0
29OCT26 18.50 C 0.00 0.00 0.00 0.15 +0.07 27 0 75 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 +0.05 27 0 75 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 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 11.50 C 0.00 0.00 0.00 5.17 - 64 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 4.67 +0.51 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.16 +0.50 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.64 +0.47 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.13 +0.45 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.62 +0.42 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.09 +0.33 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.66 +0.28 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.34 +0.31 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.02 +0.23 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.77 +0.16 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.58 +0.14 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.43 +0.11 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.31 +0.08 26 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.22 +0.06 26 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.66 +0.50 86 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.41 +0.51 83 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.16 +0.51 80 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.92 +0.52 77 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.63 +0.48 71 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.17 +0.52 68 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.64 +0.49 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.17 +0.52 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.67 +0.51 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.16 +0.50 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 3.64 +0.47 40 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 +0.45 35 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 +0.40 29 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 +0.31 24 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 +0.27 24 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.37 +0.23 24 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.08 +0.18 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 +0.16 25 0 15 0
30DEC26 17.00 C 0.64 0.64 0.64 0.68 +0.14 25 15 219 +2
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.11 25 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.09 25 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.07 25 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.06 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.05 25 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.67 +0.51 68 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.42 +0.52 66 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.17 +0.52 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.92 +0.52 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.67 +0.52 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.17 +0.52 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.67 +0.52 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.17 +0.52 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.67 +0.51 40 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.16 +0.50 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.64 +0.44 31 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 3.13 +0.37 27 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 2.71 +0.35 26 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.33 +0.32 25 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 2.00 +0.30 25 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 1.71 +0.27 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.45 +0.25 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.22 +0.20 25 0 475 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 +0.27 26 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 +0.19 25 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.72 +0.17 26 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.60 +0.16 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 +0.13 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 +0.11 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 +0.10 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.06 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 +0.05 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 7.67 +0.51 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.42 +0.52 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.17 +0.52 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.92 +0.52 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.67 +0.52 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.17 +0.52 44 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.67 +0.52 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.17 +0.52 36 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 4.67 +0.51 33 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 4.16 +0.49 29 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 3.64 +0.43 25 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.18 +0.33 23 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 2.80 +0.38 23 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.44 +0.34 22 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.09 +0.28 22 0 105 0
29JUN27 15.50 C 0.00 0.00 0.00 1.82 +0.27 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.57 +0.25 22 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.33 +0.22 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.16 +0.23 23 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 1.00 +0.22 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 0.86 +0.18 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.72 +0.16 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.59 +0.13 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 +0.12 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 +0.09 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 +0.07 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 +0.05 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
TOTAL CALL 320 18,822 +278
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,798 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,850 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 310 0
28AUG26 15.50 P 0.13 0.13 0.13 0.07 -0.07 27 100 1,400 0
28AUG26 16.00 P 0.30 0.30 0.23 0.17 -0.15 26 350 3,200 +200
28AUG26 16.50 P 0.43 0.43 0.33 0.35 -0.23 25 1,491 1,915 +1,215
28AUG26 17.00 P 0.00 0.00 0.00 0.67 -0.28 26 0 410 0
28AUG26 17.50 P 0.00 0.00 0.00 1.05 -0.34 25 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.51 -0.35 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.99 -0.37 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.49 -0.37 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.01 -0.38 44 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.49 -0.39 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.49 -0.39 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.49 -0.39 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.49 -0.39 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.05 26 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 -0.07 27 0 30 0
29SEP26 15.50 P 0.45 0.45 0.45 0.38 -0.12 26 15 179 0
29SEP26 16.00 P 0.71 0.71 0.53 0.60 -0.17 26 184 503 +165
29SEP26 16.50 P 0.93 0.93 0.83 0.87 -0.24 25 150 413 +150
29SEP26 17.00 P 0.00 0.00 0.00 1.24 -0.26 27 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 -0.29 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.06 -0.32 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.48 -0.37 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 -0.28 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.39 -0.36 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.85 -0.38 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.82 -0.39 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.80 -0.40 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.79 -0.40 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.20 -0.05 26 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.33 -0.08 26 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.50 -0.11 25 0 45 0
29OCT26 16.00 P 0.81 0.84 0.81 0.72 -0.16 25 30 180 +30
29OCT26 16.50 P 0.00 0.00 0.00 1.00 -0.22 25 0 175 0
29OCT26 17.00 P 0.00 0.00 0.00 1.31 -0.30 24 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 1.68 -0.30 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.13 -0.29 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.55 -0.33 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.99 -0.32 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.39 -0.39 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.87 -0.39 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.89 -0.34 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.85 -0.36 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.82 -0.38 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
27NOV26 12.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.17 -0.06 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.27 -0.08 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.41 -0.11 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.59 -0.14 25 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.81 -0.18 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.08 -0.22 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.39 -0.29 24 0 15 0
27NOV26 17.50 P 0.00 0.00 0.00 1.74 -0.32 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.18 -0.30 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.61 -0.31 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.05 -0.29 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.50 -0.30 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.88 -0.40 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.89 -0.35 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.85 -0.36 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.82 -0.38 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.05 24 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.07 24 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.09 24 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.11 24 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 -0.15 24 0 194 0
30DEC26 16.00 P 0.98 0.98 0.97 0.88 -0.21 24 30 120 +30
30DEC26 16.50 P 0.00 0.00 0.00 1.14 -0.25 23 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 1.49 -0.24 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.84 -0.27 24 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 -0.29 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.67 -0.28 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.05 -0.31 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.54 -0.28 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.94 -0.35 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 -0.35 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.89 -0.33 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.87 -0.33 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 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 25 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 -0.07 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.92 -0.12 25 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 1.15 -0.12 25 0 60 0
30MAR27 16.50 P 0.00 0.00 0.00 1.41 -0.19 24 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.76 -0.16 25 0 100 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 -0.20 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.51 -0.15 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.91 -0.15 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.32 -0.26 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.67 -0.35 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.21 -0.26 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.11 -0.28 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.03 -0.30 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.88 -0.40 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 23 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 0.10 -0.02 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.23 -0.05 23 0 100 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 -0.05 23 0 100 0
29JUN27 14.00 P 0.00 0.00 0.00 0.44 -0.06 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.59 -0.07 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.76 -0.11 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.97 -0.14 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.20 -0.20 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.48 -0.22 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.80 -0.23 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.15 -0.24 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.52 -0.17 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.93 -0.25 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.32 -0.29 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.74 -0.32 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.21 -0.31 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.16 -0.27 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.03 -0.32 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.90 -0.39 0 0 0 0
TOTAL PUT 2,350 23,392 +1,790
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$ 107.300
14AUG26 86.00 C 0.00 0.00 0.00 21.33 +0.48 69 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 20.33 +0.48 65 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 19.33 +0.48 61 0 0 0
14AUG26 89.00 C 0.00 0.00 0.00 18.33 +0.48 57 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 17.33 +0.48 52 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 16.33 +0.47 48 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 15.33 +0.47 43 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 14.33 +0.46 37 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 13.34 +0.45 50 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 12.34 +0.43 46 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 11.35 +0.41 46 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 10.37 +0.38 47 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 9.40 +0.35 47 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 8.44 +0.30 47 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 7.51 +0.25 47 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 6.61 +0.19 47 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 5.75 +0.13 47 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 4.93 +0.06 47 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 4.10 -0.10 45 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 3.40 -0.17 45 0 1 0
14AUG26 106.00 C 3.50 3.50 2.40 2.79 -0.21 46 8 4 +4
14AUG26 107.00 C 2.63 2.63 1.87 2.25 -0.25 46 17 15 -1
14AUG26 108.00 C 2.10 2.10 1.44 1.80 -0.26 47 120 105 +90
14AUG26 109.00 C 1.15 1.15 1.08 1.41 -0.27 47 60 85 +48
14AUG26 110.00 C 1.45 1.45 0.83 1.10 -0.24 48 67 99 +55
14AUG26 111.00 C 1.06 1.30 0.85 0.84 -0.21 48 64 227 +5
14AUG26 112.00 C 1.00 1.03 0.93 0.61 -0.21 48 65 164 -12
14AUG26 113.00 C 0.00 0.00 0.00 0.44 -0.19 47 0 69 0
14AUG26 114.00 C 0.00 0.00 0.00 0.31 -0.16 47 0 234 0
14AUG26 115.00 C 0.41 0.41 0.26 0.22 -0.13 48 36 98 +10
14AUG26 116.00 C 0.34 0.40 0.34 0.15 -0.11 48 11 61 +10
14AUG26 117.00 C 0.00 0.00 0.00 0.10 -0.09 48 0 125 0
14AUG26 118.00 C 0.00 0.00 0.00 0.07 -0.07 48 0 96 0
14AUG26 119.00 C 0.10 0.10 0.10 0.04 -0.06 47 14 131 0
14AUG26 120.00 C 0.00 0.00 0.00 0.03 -0.04 48 0 154 0
14AUG26 121.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 72 0
14AUG26 122.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 46 0
14AUG26 123.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 139 0
14AUG26 124.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 150 0
14AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
14AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
14AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 20.43 - 56 0 0 -
21AUG26 88.00 C 0.00 0.00 0.00 19.45 - 56 0 0 -
21AUG26 89.00 C 0.00 0.00 0.00 18.48 - 56 0 0 -
21AUG26 90.00 C 0.00 0.00 0.00 17.51 - 56 0 0 -
21AUG26 91.00 C 0.00 0.00 0.00 16.56 - 56 0 0 -
21AUG26 92.00 C 0.00 0.00 0.00 15.62 - 56 0 0 -
21AUG26 93.00 C 0.00 0.00 0.00 14.69 - 56 0 0 -
21AUG26 94.00 C 0.00 0.00 0.00 13.77 - 56 0 0 -
21AUG26 95.00 C 0.00 0.00 0.00 12.88 - 56 0 0 -
21AUG26 96.00 C 0.00 0.00 0.00 12.00 - 56 0 0 -
21AUG26 97.00 C 0.00 0.00 0.00 11.15 - 56 0 0 -
21AUG26 98.00 C 0.00 0.00 0.00 10.33 - 56 0 0 -
21AUG26 99.00 C 0.00 0.00 0.00 9.53 - 56 0 0 -
21AUG26 100.00 C 0.00 0.00 0.00 8.76 - 56 0 0 -
21AUG26 101.00 C 0.00 0.00 0.00 8.03 - 56 0 0 -
21AUG26 102.00 C 0.00 0.00 0.00 7.33 - 56 0 0 -
21AUG26 103.00 C 0.00 0.00 0.00 6.46 - 53 0 0 -
21AUG26 104.00 C 0.00 0.00 0.00 5.95 - 55 0 0 -
21AUG26 105.00 C 0.00 0.00 0.00 5.37 - 55 0 0 -
21AUG26 106.00 C 0.00 0.00 0.00 4.82 - 55 0 0 -
21AUG26 107.00 C 4.70 4.70 4.57 4.32 - 55 45 45 -
21AUG26 108.00 C 4.44 4.44 3.43 3.82 - 55 63 63 -
21AUG26 109.00 C 3.93 3.93 3.66 3.36 - 54 34 34 -
21AUG26 110.00 C 3.52 3.52 2.86 3.03 - 55 34 34 -
21AUG26 111.00 C 3.14 3.14 3.09 2.69 - 56 30 30 -
21AUG26 112.00 C 2.68 2.80 2.68 2.40 - 56 30 15 -
21AUG26 113.00 C 2.39 2.39 2.39 2.12 - 57 15 15 -
21AUG26 114.00 C 2.13 2.13 2.13 1.84 - 57 15 15 -
21AUG26 115.00 C 2.09 2.09 1.47 1.60 - 57 103 85 -
21AUG26 116.00 C 1.27 1.42 1.27 1.38 - 57 60 60 -
21AUG26 117.00 C 1.12 1.12 1.12 1.18 - 56 15 15 -
21AUG26 118.00 C 1.30 1.30 1.00 1.01 - 56 88 72 -
21AUG26 119.00 C 1.16 1.20 0.95 0.86 - 56 82 82 -
21AUG26 120.00 C 1.06 1.06 0.76 0.73 - 56 45 45 -
21AUG26 121.00 C 0.94 0.94 0.94 0.62 - 56 11 11 -
21AUG26 122.00 C 0.00 0.00 0.00 0.52 - 56 0 0 -
21AUG26 123.00 C 0.00 0.00 0.00 0.43 - 56 0 0 -
21AUG26 124.00 C 0.00 0.00 0.00 0.36 - 56 0 0 -
21AUG26 125.00 C 0.00 0.00 0.00 0.30 - 56 0 0 -
21AUG26 126.00 C 0.00 0.00 0.00 0.25 - 56 0 0 -
21AUG26 127.00 C 0.42 0.42 0.42 0.21 - 56 10 10 -
28AUG26 41.00 C 0.00 0.00 0.00 66.36 +0.49 121 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 65.36 +0.49 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 64.36 +0.49 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 63.36 +0.49 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 62.36 +0.48 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 61.37 +0.49 119 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 60.37 +0.49 112 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 59.37 +0.49 101 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 58.37 +0.49 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 57.37 +0.49 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 54.88 +0.49 103 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 52.38 +0.49 84 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 49.88 +0.48 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 47.39 +0.49 83 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 44.89 +0.48 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 42.39 +0.48 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 39.90 +0.49 65 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 37.40 +0.48 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 34.91 +0.48 60 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 32.41 +0.48 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 29.92 +0.47 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 27.44 +0.46 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 24.89 +0.36 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 22.46 +0.32 46 0 10 0
28AUG26 87.50 C 0.00 0.00 0.00 20.10 +0.36 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 17.75 +0.30 52 0 100 0
28AUG26 92.50 C 0.00 0.00 0.00 15.48 +0.24 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 13.32 +0.16 52 0 7 0
28AUG26 97.50 C 0.00 0.00 0.00 11.29 +0.07 52 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 9.32 +0.17 51 0 1,380 0
28AUG26 102.50 C 0.00 0.00 0.00 7.51 -0.32 49 0 1,156 0
28AUG26 105.00 C 5.63 5.63 5.63 6.14 -0.09 51 1 524 0
28AUG26 107.50 C 5.10 5.10 4.39 4.89 -0.21 51 308 5,317 0
28AUG26 110.00 C 4.00 4.04 3.40 3.76 -0.30 51 519 2,049 +151
28AUG26 112.50 C 3.30 3.30 3.00 3.03 -0.21 53 5 2,327 -1
28AUG26 115.00 C 2.71 2.71 2.10 2.32 -0.23 53 1,248 4,680 +1,176
28AUG26 117.50 C 2.00 2.00 1.67 1.72 -0.23 53 66 1,387 -66
28AUG26 120.00 C 1.73 1.73 1.26 1.25 -0.22 53 105 1,490 -4
28AUG26 122.50 C 1.27 1.30 0.99 0.90 -0.19 52 98 928 -98
28AUG26 125.00 C 1.01 1.05 0.77 0.64 -0.16 53 167 971 -60
28AUG26 127.50 C 0.00 0.00 0.00 0.44 -0.14 52 0 558 0
28AUG26 130.00 C 0.49 0.49 0.47 0.30 -0.11 52 4 991 -4
28AUG26 132.50 C 0.00 0.00 0.00 0.21 -0.08 52 0 1,577 0
28AUG26 135.00 C 0.39 0.40 0.39 0.14 -0.07 52 32 1,841 0
28AUG26 137.50 C 0.00 0.00 0.00 0.09 -0.05 52 0 737 0
28AUG26 140.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 1,569 0
28AUG26 142.50 C 0.00 0.00 0.00 0.04 -0.03 53 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 1,017 0
28AUG26 147.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 143 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 338 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 209 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 66.46 +0.49 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 65.47 +0.49 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 64.47 +0.49 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 63.48 +0.49 75 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 62.48 +0.49 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 61.48 +0.48 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.49 +0.49 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.49 +0.49 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.50 +0.49 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 57.50 +0.49 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 55.01 +0.49 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.52 +0.49 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.03 +0.48 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.54 +0.48 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.06 +0.48 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.57 +0.47 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.09 +0.46 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.62 +0.45 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.16 +0.43 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.73 +0.42 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.32 +0.39 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 27.95 +0.35 48 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 25.63 +0.31 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 23.28 +0.16 46 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 20.84 +0.08 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.11 +0.15 48 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 17.12 +0.09 48 0 113 0
29SEP26 95.00 C 0.00 0.00 0.00 15.24 +0.03 48 0 599 0
29SEP26 97.50 C 0.00 0.00 0.00 13.20 +0.09 46 0 437 0
29SEP26 100.00 C 0.00 0.00 0.00 11.57 -0.01 46 0 1,124 0
29SEP26 102.50 C 0.00 0.00 0.00 10.22 +0.01 47 0 1,099 0
29SEP26 105.00 C 0.00 0.00 0.00 8.73 -0.16 46 0 4,165 0
29SEP26 107.50 C 8.07 8.07 8.07 7.63 -0.25 47 55 1,871 0
29SEP26 110.00 C 7.40 7.40 7.04 6.53 -0.16 47 57 3,326 0
29SEP26 112.50 C 0.00 0.00 0.00 5.69 -0.25 48 0 3,983 0
29SEP26 115.00 C 0.00 0.00 0.00 4.96 -0.24 49 0 2,056 0
29SEP26 117.50 C 4.21 4.28 4.21 4.18 -0.24 49 33 3,470 +18
29SEP26 120.00 C 3.65 3.65 3.65 3.51 -0.25 49 6 4,979 -6
29SEP26 122.50 C 3.31 3.53 3.04 2.92 -0.26 49 94 5,550 +15
29SEP26 125.00 C 3.16 3.16 2.55 2.43 -0.24 49 105 8,369 -30
29SEP26 127.50 C 2.50 2.50 2.50 2.00 -0.23 48 1 1,714 +1
29SEP26 130.00 C 2.20 2.20 2.03 1.65 -0.21 48 3 8,162 +2
29SEP26 132.50 C 0.00 0.00 0.00 1.35 -0.19 48 0 856 0
29SEP26 135.00 C 1.74 1.79 1.52 1.10 -0.18 48 6 3,598 0
29SEP26 137.50 C 0.00 0.00 0.00 0.89 -0.16 48 0 557 0
29SEP26 140.00 C 1.10 1.10 1.10 0.72 -0.14 48 1 3,724 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.58 -0.13 48 0 1,683 0
29SEP26 145.00 C 0.92 0.92 0.88 0.46 -0.12 48 67 979 +1
29SEP26 147.50 C 0.00 0.00 0.00 0.37 -0.10 48 0 2,433 0
29SEP26 150.00 C 0.00 0.00 0.00 0.29 -0.09 48 0 2,167 0
29SEP26 152.50 C 0.71 0.71 0.60 0.23 -0.08 48 2 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.19 -0.06 48 0 1,448 0
29SEP26 157.50 C 0.00 0.00 0.00 0.15 -0.05 48 0 582 0
29SEP26 160.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 6,426 0
29SEP26 162.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 519 0
29SEP26 165.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 813 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 425 0
29SEP26 170.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 324 0
29SEP26 172.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 777 0
29OCT26 41.00 C 0.00 0.00 0.00 66.56 +0.49 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 65.57 +0.49 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 64.58 +0.49 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 63.58 +0.49 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.59 +0.49 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.59 +0.48 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.60 +0.49 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.61 +0.49 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 58.61 +0.48 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 57.62 +0.49 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 55.14 +0.49 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.66 +0.49 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 50.18 +0.48 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.70 +0.47 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.24 +0.48 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.78 +0.47 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.34 +0.46 46 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.91 +0.44 46 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.52 +0.42 46 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.16 +0.40 46 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.85 +0.38 46 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.59 +0.35 46 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.40 +0.32 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.28 +0.29 46 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 22.06 +0.28 45 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 20.29 +0.52 46 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 18.43 +0.17 46 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.68 +0.14 46 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 15.04 +0.11 46 0 1,710 0
29OCT26 100.00 C 0.00 0.00 0.00 13.50 +0.07 46 0 261 0
29OCT26 102.50 C 0.00 0.00 0.00 11.83 +0.01 45 0 5,491 0
29OCT26 105.00 C 0.00 0.00 0.00 10.54 -0.18 45 0 386 0
29OCT26 107.50 C 0.00 0.00 0.00 9.41 -0.01 45 0 1,543 0
29OCT26 110.00 C 0.00 0.00 0.00 8.20 -0.20 45 0 268 0
29OCT26 112.50 C 0.00 0.00 0.00 7.45 -0.06 46 0 132 0
29OCT26 115.00 C 6.16 6.16 6.16 6.62 -0.10 47 12 1,031 +12
29OCT26 117.50 C 0.00 0.00 0.00 5.79 -0.20 46 0 153 0
29OCT26 120.00 C 0.00 0.00 0.00 5.15 -0.10 47 0 484 0
29OCT26 122.50 C 0.00 0.00 0.00 4.49 -0.09 47 0 242 0
29OCT26 125.00 C 0.00 0.00 0.00 3.89 -0.10 47 0 531 0
29OCT26 127.50 C 0.00 0.00 0.00 3.37 -0.10 47 0 683 0
29OCT26 130.00 C 3.66 3.66 3.66 2.91 -0.10 47 1 829 0
29OCT26 132.50 C 0.00 0.00 0.00 2.50 -0.10 47 0 618 0
29OCT26 135.00 C 2.85 2.90 2.85 2.15 -0.10 47 4 1,216 0
29OCT26 137.50 C 0.00 0.00 0.00 1.84 -0.10 47 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 1.57 -0.09 47 0 415 0
29OCT26 142.50 C 0.00 0.00 0.00 1.34 -0.09 47 0 10 0
29OCT26 145.00 C 1.65 1.65 1.65 1.14 -0.08 46 10 81 0
29OCT26 147.50 C 0.00 0.00 0.00 0.97 -0.07 46 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.82 -0.07 46 0 8 0
29OCT26 152.50 C 0.00 0.00 0.00 0.70 -0.06 47 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.59 -0.06 46 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 66.66 +0.49 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 65.67 +0.49 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 64.68 +0.49 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.68 +0.48 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.69 +0.49 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.70 +0.49 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.71 +0.49 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.72 +0.48 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.73 +0.48 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.74 +0.48 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 55.27 +0.48 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.81 +0.48 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.35 +0.48 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.90 +0.47 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.47 +0.46 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 43.06 +0.45 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.68 +0.44 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.33 +0.43 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.02 +0.41 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.76 +0.39 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.56 +0.38 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 29.41 +0.35 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 27.34 +0.32 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.34 +0.30 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 23.43 +0.28 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.35 0.00 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 19.86 +0.22 47 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 18.21 +0.20 47 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 16.65 +0.16 47 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 14.93 +0.26 46 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 13.63 0.00 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 12.39 -0.03 46 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 11.26 -0.06 46 0 525 0
27NOV26 110.00 C 10.12 10.19 10.07 10.07 -0.24 46 500 552 +477
27NOV26 112.50 C 0.00 0.00 0.00 9.30 -0.09 47 0 280 0
27NOV26 115.00 C 0.00 0.00 0.00 8.45 -0.11 47 0 121 0
27NOV26 117.50 C 0.00 0.00 0.00 7.69 -0.01 48 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 6.92 +0.01 48 0 352 0
27NOV26 122.50 C 0.00 0.00 0.00 6.19 -0.01 48 0 30 0
27NOV26 125.00 C 5.89 5.89 5.89 5.53 -0.02 48 48 123 +48
27NOV26 127.50 C 0.00 0.00 0.00 4.93 -0.02 48 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 4.39 -0.03 47 0 528 0
27NOV26 132.50 C 4.74 4.74 4.74 3.90 -0.04 47 100 102 +75
27NOV26 135.00 C 0.00 0.00 0.00 3.46 -0.04 47 0 1 0
27NOV26 137.50 C 3.89 3.94 3.89 2.98 -0.13 47 4 12 +4
27NOV26 140.00 C 0.00 0.00 0.00 2.64 -0.12 47 0 4 0
27NOV26 142.50 C 0.00 0.00 0.00 2.33 -0.04 47 0 1 0
27NOV26 145.00 C 3.00 3.00 3.00 2.06 -0.10 47 100 100 +100
27NOV26 147.50 C 0.00 0.00 0.00 1.82 -0.09 47 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 1.60 -0.04 47 0 1 0
27NOV26 152.50 C 0.00 0.00 0.00 1.41 -0.08 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 1.24 -0.04 47 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 1.09 -0.04 47 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.96 -0.03 47 0 180 0
27NOV26 162.50 C 0.00 0.00 0.00 0.84 -0.03 47 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.74 -0.03 47 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.64 -0.05 47 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 66.77 +0.49 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 65.78 +0.49 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 64.79 +0.49 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.80 +0.48 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.82 +0.49 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.83 +0.49 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.84 +0.48 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.86 +0.49 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.88 +0.49 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.89 +0.48 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 55.44 +0.48 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.00 +0.48 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.57 +0.48 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.16 +0.47 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.77 +0.46 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.41 +0.45 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 41.09 +0.44 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.81 +0.43 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.58 +0.42 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.40 +0.40 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.29 +0.39 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.23 +0.37 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 28.25 +0.35 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.34 +0.33 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 24.52 +0.32 46 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 22.77 +0.30 46 0 220 0
30DEC26 92.50 C 0.00 0.00 0.00 21.10 +0.27 46 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 19.26 +0.37 45 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 17.78 +0.34 45 0 150 0
30DEC26 100.00 C 16.59 16.59 16.59 16.39 +0.28 45 50 1,107 +50
30DEC26 102.50 C 15.29 15.29 15.29 14.84 -0.15 44 50 135 +50
30DEC26 105.00 C 0.00 0.00 0.00 13.65 +0.06 45 0 351 0
30DEC26 107.50 C 0.00 0.00 0.00 12.55 +0.02 45 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 11.55 -0.23 45 0 16,927 0
30DEC26 112.50 C 10.22 10.22 10.22 10.62 -0.25 46 55 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 9.78 -0.24 46 0 5,055 0
30DEC26 117.50 C 9.00 9.00 9.00 9.20 +0.07 47 3 6,380 +3
30DEC26 120.00 C 0.00 0.00 0.00 8.30 -0.02 47 0 2,370 0
30DEC26 122.50 C 0.00 0.00 0.00 7.66 +0.09 47 0 779 0
30DEC26 125.00 C 0.00 0.00 0.00 6.84 -0.04 47 0 4,170 0
30DEC26 127.50 C 0.00 0.00 0.00 6.31 +0.06 47 0 642 0
30DEC26 130.00 C 0.00 0.00 0.00 5.72 +0.05 47 0 3,789 0
30DEC26 132.50 C 0.00 0.00 0.00 5.18 +0.05 47 0 931 0
30DEC26 135.00 C 5.18 5.18 5.18 4.68 +0.03 47 48 4,200 -48
30DEC26 137.50 C 0.00 0.00 0.00 4.11 -0.09 46 0 863 0
30DEC26 140.00 C 0.00 0.00 0.00 3.82 +0.02 47 0 1,844 0
30DEC26 142.50 C 4.21 4.21 4.21 3.35 +0.02 46 1 1,571 +1
30DEC26 145.00 C 0.00 0.00 0.00 3.02 -0.07 46 0 920 0
30DEC26 147.50 C 0.00 0.00 0.00 2.72 -0.07 46 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 2.45 +0.01 46 0 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 2.20 0.00 46 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 1.98 0.00 46 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 1.78 0.00 46 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 1.60 0.00 46 0 1,042 0
30DEC26 162.50 C 0.00 0.00 0.00 1.43 -0.01 46 0 143 0
30DEC26 165.00 C 0.00 0.00 0.00 1.29 0.00 46 0 717 0
30DEC26 167.50 C 0.00 0.00 0.00 1.19 0.00 47 0 6,866 0
30DEC26 170.00 C 0.00 0.00 0.00 1.04 0.00 46 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 0.93 0.00 46 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 0.83 -0.01 46 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 0.74 -0.01 46 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.67 0.00 46 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 0.60 0.00 46 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.55 0.00 46 0 585 0
30DEC26 187.50 C 0.00 0.00 0.00 0.48 0.00 46 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.43 0.00 46 0 173 0
30DEC26 192.50 C 0.00 0.00 0.00 0.38 -0.01 46 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.34 -0.01 46 0 234 0
30DEC26 197.50 C 0.00 0.00 0.00 0.31 0.00 46 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 872 0
30MAR27 41.00 C 0.00 0.00 0.00 67.09 +0.49 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 66.11 +0.48 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 65.14 +0.48 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 64.17 +0.48 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 63.20 +0.48 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.24 +0.48 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 61.27 +0.47 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 60.31 +0.47 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 59.35 +0.47 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.40 +0.47 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.02 +0.46 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.67 +0.45 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.35 +0.44 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.07 +0.43 46 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 46.83 +0.42 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.63 +0.41 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.48 +0.39 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.38 +0.38 46 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 38.34 +0.36 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.35 +0.34 46 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 34.43 +0.32 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.58 +0.30 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.79 +0.28 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.07 +0.27 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.42 +0.25 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.83 +0.23 46 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 24.32 +0.21 46 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 22.59 +0.37 45 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 21.23 +0.35 45 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 19.95 +0.32 45 0 60 0
30MAR27 102.50 C 0.00 0.00 0.00 18.42 -0.13 45 0 210 0
30MAR27 105.00 C 0.00 0.00 0.00 17.29 -0.15 45 0 5,357 0
30MAR27 107.50 C 0.00 0.00 0.00 16.25 -0.16 45 0 320 0
30MAR27 110.00 C 15.45 15.45 15.45 15.26 -0.18 45 55 268 +55
30MAR27 112.50 C 0.00 0.00 0.00 14.33 -0.19 46 0 690 0
30MAR27 115.00 C 13.36 13.36 13.36 13.47 -0.22 46 55 6,779 +55
30MAR27 117.50 C 0.00 0.00 0.00 12.65 -0.24 46 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 11.93 -0.22 46 0 2,060 0
30MAR27 122.50 C 0.00 0.00 0.00 11.24 -0.16 47 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 10.68 +0.03 47 0 115 0
30MAR27 127.50 C 0.00 0.00 0.00 9.90 -0.04 47 0 76 0
30MAR27 130.00 C 9.50 9.50 9.50 9.29 +0.01 47 2 60 0
30MAR27 132.50 C 0.00 0.00 0.00 8.66 +0.01 47 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 8.07 0.00 47 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 7.30 0.00 46 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 6.80 -0.01 46 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 6.33 -0.01 46 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 5.89 -0.20 46 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 5.49 -0.18 46 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 5.10 -0.02 46 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 4.75 -0.02 46 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 4.42 -0.02 46 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 4.11 -0.02 46 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 3.82 -0.03 46 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 3.55 -0.03 46 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 3.30 -0.03 46 0 198 0
30MAR27 167.50 C 0.00 0.00 0.00 3.07 -0.03 46 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 2.85 -0.03 46 0 158 0
30MAR27 172.50 C 0.00 0.00 0.00 2.65 -0.03 46 0 59 0
30MAR27 175.00 C 0.00 0.00 0.00 2.46 -0.03 46 0 75 0
30MAR27 177.50 C 3.17 3.17 3.17 2.29 -0.03 46 90 295 +90
30MAR27 180.00 C 2.96 2.96 2.96 2.12 -0.04 46 90 547 +90
30MAR27 182.50 C 0.00 0.00 0.00 1.97 -0.03 46 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 1.83 -0.03 46 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 1.70 -0.03 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 67.47 +0.47 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 66.52 +0.47 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 65.57 +0.46 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.63 +0.46 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.68 +0.45 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.75 +0.46 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.81 +0.45 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.88 +0.44 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.96 +0.44 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.04 +0.44 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 56.76 +0.42 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.52 +0.40 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.32 +0.39 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.16 +0.37 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.05 +0.35 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.99 +0.33 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.98 +0.30 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 42.03 +0.29 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 40.13 +0.26 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 38.29 +0.23 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 36.51 +0.21 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 34.79 +0.19 46 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 33.14 +0.17 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 31.54 +0.15 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.00 +0.12 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.53 +0.11 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.11 +0.08 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.75 +0.06 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.45 +0.04 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.21 +0.03 46 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 21.58 -0.37 45 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 20.49 -0.39 45 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 19.46 -0.40 45 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 18.48 -0.42 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 17.55 -0.44 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.68 -0.45 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.02 +0.01 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.25 +0.02 47 0 1,309 0
29JUN27 122.50 C 0.00 0.00 0.00 13.93 -0.52 45 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 13.82 +0.20 47 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 12.97 0.00 47 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.05 -0.42 46 0 7 0
29JUN27 132.50 C 0.00 0.00 0.00 11.82 -0.12 47 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.18 -0.12 47 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 10.27 -0.12 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.71 -0.13 46 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 9.18 -0.14 46 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 8.68 -0.14 46 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 8.21 -0.14 46 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 7.77 -0.14 46 0 78 0
29JUN27 152.50 C 0.00 0.00 0.00 7.34 -0.14 46 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 6.94 -0.14 46 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 6.56 -0.15 46 0 78 0
29JUN27 160.00 C 6.80 6.80 6.80 6.21 -0.14 46 21 22 +21
29JUN27 162.50 C 0.00 0.00 0.00 5.87 -0.32 46 0 21 0
29JUN27 165.00 C 0.00 0.00 0.00 5.55 -0.14 46 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 5.25 -0.14 46 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.96 -0.14 46 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 4.69 -0.14 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 4.44 -0.13 46 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 4.19 -0.14 46 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 3.97 -0.13 46 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 3.75 -0.13 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 3.55 -0.12 46 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 3.36 -0.12 46 0 0 0
TOTAL CALL 5,424 241,098 +2,388
14AUG26 86.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
14AUG26 89.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 34 0
14AUG26 95.00 P 0.03 0.03 0.03 0.02 -0.04 50 150 163 +150
14AUG26 96.00 P 0.08 0.08 0.08 0.03 -0.06 49 14 25 +14
14AUG26 97.00 P 0.12 0.12 0.12 0.04 -0.09 47 6 106 +6
14AUG26 98.00 P 0.14 0.14 0.14 0.07 -0.13 48 42 78 +42
14AUG26 99.00 P 0.00 0.00 0.00 0.12 -0.18 48 0 50 0
14AUG26 100.00 P 0.28 0.28 0.28 0.18 -0.24 47 20 37 +20
14AUG26 101.00 P 0.33 0.33 0.33 0.28 -0.30 47 6 101 -6
14AUG26 102.00 P 0.68 0.68 0.68 0.43 -0.36 48 2 135 +2
14AUG26 103.00 P 0.70 0.72 0.65 0.62 -0.43 48 60 186 -30
14AUG26 104.00 P 0.94 1.16 0.90 0.86 -0.45 48 138 418 +89
14AUG26 105.00 P 1.15 1.60 1.15 1.18 -0.48 48 76 121 -17
14AUG26 106.00 P 1.66 1.77 1.54 1.56 -0.52 48 37 76 +17
14AUG26 107.00 P 2.39 2.39 1.85 2.02 -0.55 48 9 174 +4
14AUG26 108.00 P 3.12 3.12 3.12 2.55 -0.70 48 1 123 0
14AUG26 109.00 P 0.00 0.00 0.00 3.18 -0.59 49 0 48 0
14AUG26 110.00 P 3.80 3.80 3.80 3.87 -0.64 50 2 24 0
14AUG26 111.00 P 0.00 0.00 0.00 4.62 -0.55 51 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 5.27 -0.84 47 0 50 0
14AUG26 113.00 P 0.00 0.00 0.00 6.10 -0.66 47 0 8 0
14AUG26 114.00 P 0.00 0.00 0.00 6.97 -0.64 47 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 7.88 -0.61 47 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 8.82 -0.58 47 0 0 0
14AUG26 117.00 P 0.00 0.00 0.00 9.77 -0.57 47 0 0 0
14AUG26 118.00 P 0.00 0.00 0.00 10.74 -0.55 47 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 11.72 -0.54 47 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 12.71 -0.52 47 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 13.70 -0.52 0 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 14.70 -0.51 0 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 15.70 -0.50 0 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 16.70 -0.50 0 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 17.70 -0.50 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 18.70 -0.50 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 19.70 -0.50 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 20.70 -0.50 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 21.70 -0.50 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 22.70 -0.50 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 23.70 -0.50 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 24.70 -0.50 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 0.06 - 57 0 0 -
21AUG26 88.00 P 0.00 0.00 0.00 0.08 - 57 0 0 -
21AUG26 89.00 P 0.00 0.00 0.00 0.10 - 56 0 0 -
21AUG26 90.00 P 0.24 0.26 0.24 0.14 - 56 61 61 -
21AUG26 91.00 P 0.00 0.00 0.00 0.18 - 56 0 0 -
21AUG26 92.00 P 0.30 0.30 0.30 0.24 - 56 15 15 -
21AUG26 93.00 P 0.35 0.35 0.35 0.31 - 56 8 8 -
21AUG26 94.00 P 0.00 0.00 0.00 0.40 - 56 0 0 -
21AUG26 95.00 P 0.61 0.61 0.55 0.51 - 56 16 16 -
21AUG26 96.00 P 0.00 0.00 0.00 0.64 - 56 0 0 -
21AUG26 97.00 P 0.92 0.92 0.92 0.79 - 56 30 30 -
21AUG26 98.00 P 1.03 1.03 1.03 0.97 - 56 1 1 -
21AUG26 99.00 P 0.00 0.00 0.00 1.17 - 56 0 0 -
21AUG26 100.00 P 1.30 1.61 1.30 1.40 - 56 34 34 -
21AUG26 101.00 P 0.00 0.00 0.00 1.66 - 56 0 0 -
21AUG26 102.00 P 2.24 2.24 2.24 1.94 - 56 2 2 -
21AUG26 103.00 P 0.00 0.00 0.00 2.28 - 56 0 0 -
21AUG26 104.00 P 0.00 0.00 0.00 2.67 - 56 0 0 -
21AUG26 105.00 P 0.00 0.00 0.00 3.06 - 56 0 0 -
21AUG26 106.00 P 3.38 3.38 3.30 3.55 - 56 30 30 -
21AUG26 107.00 P 3.86 3.86 3.78 4.04 - 57 30 30 -
21AUG26 108.00 P 4.41 4.66 4.29 4.57 - 57 75 45 -
21AUG26 109.00 P 4.92 5.12 4.84 5.16 - 57 75 30 -
21AUG26 110.00 P 5.43 5.43 5.43 5.77 - 57 15 15 -
21AUG26 111.00 P 0.00 0.00 0.00 6.27 - 55 0 0 -
21AUG26 112.00 P 0.00 0.00 0.00 6.97 - 56 0 0 -
21AUG26 113.00 P 0.00 0.00 0.00 7.68 - 56 0 0 -
21AUG26 114.00 P 0.00 0.00 0.00 8.40 - 56 0 0 -
21AUG26 115.00 P 0.00 0.00 0.00 9.17 - 56 0 0 -
21AUG26 116.00 P 0.00 0.00 0.00 9.94 - 56 0 0 -
21AUG26 117.00 P 0.00 0.00 0.00 10.77 - 56 0 0 -
21AUG26 118.00 P 0.00 0.00 0.00 11.59 - 56 0 0 -
21AUG26 119.00 P 0.00 0.00 0.00 12.45 - 56 0 0 -
21AUG26 120.00 P 0.00 0.00 0.00 13.33 - 56 0 0 -
21AUG26 121.00 P 0.00 0.00 0.00 14.22 - 56 0 0 -
21AUG26 122.00 P 0.00 0.00 0.00 15.13 - 56 0 0 -
21AUG26 123.00 P 0.00 0.00 0.00 16.52 - 69 0 0 -
21AUG26 124.00 P 0.00 0.00 0.00 16.98 - 56 0 0 -
21AUG26 125.00 P 0.00 0.00 0.00 18.46 - 73 0 0 -
21AUG26 126.00 P 0.00 0.00 0.00 18.87 - 56 0 0 -
21AUG26 127.00 P 0.00 0.00 0.00 19.84 - 56 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 348 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 277 0
28AUG26 82.50 P 0.00 0.00 0.00 0.05 -0.04 53 0 491 0
28AUG26 85.00 P 0.00 0.00 0.00 0.09 -0.08 52 0 797 0
28AUG26 87.50 P 0.00 0.00 0.00 0.18 -0.12 52 0 685 0
28AUG26 90.00 P 0.48 0.48 0.48 0.33 -0.18 52 5 633 -1
28AUG26 92.50 P 0.70 0.70 0.70 0.56 -0.23 52 13 3,491 +13
28AUG26 95.00 P 0.95 1.10 0.94 0.91 -0.26 53 55 2,763 -18
28AUG26 97.50 P 1.26 1.60 1.26 1.35 -0.36 52 29 3,372 +15
28AUG26 100.00 P 2.02 2.27 1.87 1.96 -0.44 52 40 3,250 +30
28AUG26 102.50 P 2.90 2.92 2.85 2.78 -0.49 52 15 4,856 +1
28AUG26 105.00 P 3.68 4.30 3.68 3.79 -0.52 52 15 2,621 +8
28AUG26 107.50 P 4.51 5.60 4.51 5.10 -0.66 53 187 3,493 -111
28AUG26 110.00 P 6.58 7.19 6.50 6.56 -0.43 53 487 4,010 -410
28AUG26 112.50 P 0.00 0.00 0.00 8.21 -0.62 54 0 2,248 0
28AUG26 115.00 P 9.60 9.60 9.60 9.80 -0.71 52 21 2,717 +21
28AUG26 117.50 P 0.00 0.00 0.00 11.72 -0.71 52 0 1,214 0
28AUG26 120.00 P 0.00 0.00 0.00 13.78 -0.69 52 0 532 0
28AUG26 122.50 P 0.00 0.00 0.00 15.95 -0.66 52 0 694 0
28AUG26 125.00 P 0.00 0.00 0.00 18.46 -0.37 58 0 632 0
28AUG26 127.50 P 0.00 0.00 0.00 21.13 -0.34 66 0 1,319 0
28AUG26 130.00 P 0.00 0.00 0.00 23.53 -0.30 69 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 25.60 -0.47 63 0 2,876 0
28AUG26 135.00 P 0.00 0.00 0.00 28.29 -0.28 73 0 1,025 0
28AUG26 137.50 P 0.00 0.00 0.00 30.22 -0.74 52 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 32.70 -0.74 0 0 1,544 0
28AUG26 142.50 P 0.00 0.00 0.00 35.20 -0.50 0 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 37.70 -0.50 0 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 40.20 -0.50 0 0 38 0
28AUG26 150.00 P 0.00 0.00 0.00 42.70 -0.50 0 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 45.20 -0.50 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 47.70 -0.50 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 50.20 -0.50 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.70 -0.50 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 55.20 -0.50 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 57.70 -0.50 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 60.20 -0.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 62.70 -0.50 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 65.20 -0.50 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 67.70 -0.50 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 70.20 -0.50 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 72.70 -0.50 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 75.20 -0.50 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 77.70 -0.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 80.20 -0.50 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29SEP26 60.00 P 0.07 0.07 0.07 0.01 0.00 55 15 99 +15
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 58 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 495 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 119 0
29SEP26 75.00 P 0.00 0.00 0.00 0.13 -0.07 48 0 190 0
29SEP26 77.50 P 0.00 0.00 0.00 0.21 -0.10 48 0 77 0
29SEP26 80.00 P 0.00 0.00 0.00 0.34 -0.14 48 0 4,200 0
29SEP26 82.50 P 0.70 0.71 0.70 0.52 -0.17 48 55 462 +55
29SEP26 85.00 P 0.00 0.00 0.00 0.77 -0.21 48 0 729 0
29SEP26 87.50 P 1.14 1.20 1.14 1.09 -0.21 48 151 6,859 +79
29SEP26 90.00 P 1.49 1.58 1.49 1.48 -0.26 48 5 3,278 +1
29SEP26 92.50 P 2.00 2.12 2.00 1.97 -0.31 48 90 12,442 +90
29SEP26 95.00 P 2.49 2.51 2.49 2.51 -0.41 47 29 2,204 +15
29SEP26 97.50 P 3.48 3.48 3.48 3.22 -0.49 47 2 8,116 +2
29SEP26 100.00 P 4.22 4.30 4.22 4.07 -0.53 47 12 9,484 -2
29SEP26 102.50 P 0.00 0.00 0.00 5.08 -0.51 47 0 7,731 0
29SEP26 105.00 P 6.34 6.34 6.34 6.31 -0.45 48 6 8,515 0
29SEP26 107.50 P 0.00 0.00 0.00 7.69 -0.63 49 0 5,952 0
29SEP26 110.00 P 9.64 9.64 9.64 9.08 -0.50 49 1 11,056 -1
29SEP26 112.50 P 0.00 0.00 0.00 10.78 -0.57 50 0 4,522 0
29SEP26 115.00 P 0.00 0.00 0.00 12.46 -0.65 50 0 4,613 0
29SEP26 117.50 P 0.00 0.00 0.00 13.87 -0.73 48 0 6,371 0
29SEP26 120.00 P 0.00 0.00 0.00 15.70 -1.21 48 0 5,076 0
29SEP26 122.50 P 0.00 0.00 0.00 17.65 -0.72 48 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 20.26 -0.72 53 0 12,115 0
29SEP26 127.50 P 0.00 0.00 0.00 22.41 -0.67 54 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.64 -0.70 55 0 3,680 0
29SEP26 132.50 P 0.00 0.00 0.00 26.87 -0.53 56 0 616 0
29SEP26 135.00 P 0.00 0.00 0.00 29.27 -0.37 58 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 31.64 -0.34 59 0 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 33.02 -1.40 47 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 35.45 -1.32 48 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 37.87 -0.57 48 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 40.30 -0.56 48 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 42.75 -0.54 48 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 45.22 -0.53 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 47.70 -0.52 0 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 50.20 -0.51 0 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 52.70 -0.50 0 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 55.20 -0.50 0 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 57.70 -0.50 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.20 -0.50 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 62.70 -0.50 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 65.20 -0.50 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 67.70 -0.50 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 70.20 -0.50 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.70 -0.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.20 -0.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.70 -0.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.20 -0.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.70 -0.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.20 -0.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.70 -0.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.20 -0.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.70 -0.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.70 -0.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.70 -0.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.70 -0.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.70 -0.50 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.25 -0.07 46 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.39 -0.07 46 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.57 -0.10 46 0 67 0
29OCT26 80.00 P 0.00 0.00 0.00 0.81 -0.14 47 0 958 0
29OCT26 82.50 P 0.00 0.00 0.00 1.09 -0.19 46 0 751 0
29OCT26 85.00 P 1.61 1.61 1.53 1.49 -0.17 47 10 287 0
29OCT26 87.50 P 2.01 2.01 2.01 1.92 -0.15 46 5 6,092 0
29OCT26 90.00 P 2.30 2.30 2.30 2.39 -0.24 46 5 425 0
29OCT26 92.50 P 0.00 0.00 0.00 2.98 -0.28 46 0 14,250 0
29OCT26 95.00 P 0.00 0.00 0.00 3.70 -0.32 46 0 1,011 0
29OCT26 97.50 P 0.00 0.00 0.00 4.52 -0.32 45 0 154 0
29OCT26 100.00 P 5.80 5.84 5.80 5.45 -0.39 45 4 3,810 0
29OCT26 102.50 P 6.93 6.93 6.89 6.56 -0.34 46 42 3,600 +42
29OCT26 105.00 P 0.00 0.00 0.00 7.79 -0.32 46 0 2,919 0
29OCT26 107.50 P 9.32 9.32 9.28 9.25 -0.51 47 45 10,595 +44
29OCT26 110.00 P 10.61 10.61 10.61 10.57 -0.42 46 30 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 12.36 -0.19 48 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 13.62 -0.54 46 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 15.73 -0.11 49 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 17.58 -0.59 49 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 19.46 -0.59 49 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 21.47 -0.60 50 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 23.50 -0.60 50 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 24.90 -1.16 46 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 27.00 -1.32 46 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 29.27 -1.20 47 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 31.64 -1.11 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.64 -1.34 46 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 35.95 -1.12 46 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.26 -1.15 46 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.62 -0.55 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.01 -0.54 46 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 45.41 -0.53 46 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 47.84 -0.53 46 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.28 -0.52 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.74 -0.51 46 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 55.22 -0.51 46 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 57.70 -0.51 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.20 -0.50 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 62.70 -0.50 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.20 -0.50 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 67.70 -0.50 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.20 -0.50 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 72.70 -0.50 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.20 -0.50 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 77.70 -0.50 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.20 -0.50 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.59 -0.07 47 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.80 -0.10 47 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.09 -0.13 47 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 1.47 -0.14 47 0 1 0
27NOV26 82.50 P 2.04 2.04 2.03 1.87 -0.17 47 10 25 +10
27NOV26 85.00 P 2.36 2.36 2.36 2.39 -0.14 47 15 85 +15
27NOV26 87.50 P 0.00 0.00 0.00 2.90 -0.17 47 0 5 0
27NOV26 90.00 P 0.00 0.00 0.00 3.54 -0.16 47 0 4 0
27NOV26 92.50 P 0.00 0.00 0.00 4.27 -0.16 47 0 85 0
27NOV26 95.00 P 0.00 0.00 0.00 4.99 -0.27 46 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 5.91 -0.29 46 0 15 0
27NOV26 100.00 P 0.00 0.00 0.00 6.92 -0.47 46 0 50 0
27NOV26 102.50 P 0.00 0.00 0.00 8.18 -0.24 47 0 15 0
27NOV26 105.00 P 9.76 9.76 9.76 9.28 -0.65 46 15 1,490 0
27NOV26 107.50 P 11.17 11.17 11.17 10.80 -0.28 47 15 1,015 +15
27NOV26 110.00 P 12.68 12.68 12.68 12.19 -0.37 47 15 85 +15
27NOV26 112.50 P 0.00 0.00 0.00 13.78 -0.53 48 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 15.43 -0.51 48 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 17.31 -0.48 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.08 -0.50 49 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.94 -0.50 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.16 -1.16 47 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.11 -1.24 47 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 26.08 -1.31 47 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 28.91 +0.30 51 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.20 -1.44 47 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.32 -0.51 47 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.48 -0.52 47 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.71 -0.52 47 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.94 -0.52 47 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.21 -0.52 47 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.53 -0.52 47 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 45.85 -0.52 47 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.21 -0.51 47 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.59 -0.52 47 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.99 -0.51 47 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 55.40 -0.51 47 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 57.84 -0.51 47 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.29 -0.50 47 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 62.74 -0.51 47 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.22 -0.50 47 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 67.70 -0.51 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.20 -0.50 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 72.70 -0.50 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.20 -0.50 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 77.70 -0.50 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.20 -0.50 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 -0.02 46 0 113 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 -0.03 46 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 0.52 -0.05 46 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.05 46 0 170 0
30DEC26 72.50 P 0.00 0.00 0.00 0.97 -0.07 46 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 1.25 -0.08 46 0 393 0
30DEC26 77.50 P 0.00 0.00 0.00 1.67 -0.10 47 0 301 0
30DEC26 80.00 P 0.00 0.00 0.00 2.08 -0.13 47 0 600 0
30DEC26 82.50 P 0.00 0.00 0.00 2.62 -0.13 47 0 245 0
30DEC26 85.00 P 3.40 3.40 3.40 3.17 -0.16 47 5 8,574 +5
30DEC26 87.50 P 0.00 0.00 0.00 3.88 -0.17 47 0 123 0
30DEC26 90.00 P 0.00 0.00 0.00 4.58 -0.22 47 0 5,231 0
30DEC26 92.50 P 0.00 0.00 0.00 5.41 -0.22 47 0 3,679 0
30DEC26 95.00 P 0.00 0.00 0.00 6.28 -0.27 47 0 2,338 0
30DEC26 97.50 P 0.00 0.00 0.00 7.27 -0.32 46 0 2,919 0
30DEC26 100.00 P 0.00 0.00 0.00 8.36 -0.37 47 0 7,323 0
30DEC26 102.50 P 0.00 0.00 0.00 9.57 -0.13 47 0 1,482 0
30DEC26 105.00 P 0.00 0.00 0.00 10.90 -0.20 47 0 1,800 0
30DEC26 107.50 P 0.00 0.00 0.00 12.27 -0.19 47 0 2,189 0
30DEC26 110.00 P 14.35 14.35 14.35 13.79 -0.33 48 55 20,038 0
30DEC26 112.50 P 0.00 0.00 0.00 15.29 -0.35 48 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 16.86 -0.41 48 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 18.58 -0.39 48 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 20.28 -0.39 48 0 5,356 0
30DEC26 122.50 P 0.00 0.00 0.00 22.12 -0.42 49 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.00 -0.42 49 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 25.13 -1.19 46 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 27.09 -1.26 46 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 29.08 -0.43 46 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 31.07 -1.38 46 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 33.16 -0.46 46 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 36.34 -0.47 52 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 37.41 -0.46 46 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 40.79 -0.48 52 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 41.83 -0.47 46 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 44.07 -0.47 46 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 46.33 -0.48 46 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 48.65 -0.48 46 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 50.98 -0.48 46 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 53.32 -0.48 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 55.69 -0.49 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.08 -0.49 46 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 60.49 -0.49 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.90 -0.49 46 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 65.34 -0.49 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.79 -0.49 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.25 -0.50 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.72 -0.50 46 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 75.20 -0.50 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.70 -0.50 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.20 -0.50 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.70 -0.50 0 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 85.20 -0.50 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.70 -0.50 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.20 -0.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.70 -0.50 0 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.50 -0.04 46 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.67 -0.05 46 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 0.88 -0.06 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.14 -0.12 46 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.44 -0.08 46 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.81 -0.11 46 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.22 -0.12 46 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.70 -0.15 46 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 3.25 -0.15 46 0 502 0
30MAR27 80.00 P 0.00 0.00 0.00 3.82 -0.32 46 0 6,770 0
30MAR27 82.50 P 0.00 0.00 0.00 4.64 -0.14 47 0 11 0
30MAR27 85.00 P 5.43 5.43 5.43 5.22 -0.21 46 5 349 -5
30MAR27 87.50 P 0.00 0.00 0.00 6.21 -0.10 47 0 253 0
30MAR27 90.00 P 0.00 0.00 0.00 6.97 -0.13 46 0 3,884 0
30MAR27 92.50 P 0.00 0.00 0.00 7.94 -0.23 46 0 9,204 0
30MAR27 95.00 P 9.09 9.09 9.09 8.96 -0.32 46 2 5,285 +2
30MAR27 97.50 P 0.00 0.00 0.00 10.07 -0.43 46 0 3,219 0
30MAR27 100.00 P 0.00 0.00 0.00 11.27 -0.30 47 0 4,292 0
30MAR27 102.50 P 0.00 0.00 0.00 12.47 -0.13 46 0 600 0
30MAR27 105.00 P 0.00 0.00 0.00 13.81 -0.31 47 0 5,169 0
30MAR27 107.50 P 0.00 0.00 0.00 15.29 -0.25 47 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 16.79 -0.11 47 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 18.36 -0.54 47 0 1,112 0
30MAR27 115.00 P 0.00 0.00 0.00 20.02 -0.38 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 21.66 -0.45 48 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 22.73 -0.43 46 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 24.41 -0.43 46 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 26.12 -0.46 46 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 27.96 -0.46 46 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 29.81 -0.46 46 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 31.66 -0.46 46 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 33.57 -0.48 46 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 35.57 -0.48 46 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 37.57 -0.49 46 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 39.58 -0.49 46 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 41.63 -0.50 46 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 43.76 -0.50 46 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 45.90 -0.50 46 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 48.04 -0.51 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.20 -0.51 46 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 52.42 -0.51 46 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.67 -0.51 46 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 56.93 -0.51 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.19 -0.51 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.47 -0.51 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.80 -0.51 46 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 66.14 -0.51 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.49 -0.51 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.85 -0.51 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.22 -0.51 46 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 75.62 -0.51 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.03 -0.51 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 80.46 -0.50 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 -0.05 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.40 -0.06 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 -0.06 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.61 -0.07 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.82 -0.09 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.04 -0.11 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.34 -0.12 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.66 -0.18 46 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 2.05 -0.17 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.48 -0.17 46 0 750 0
29JUN27 70.00 P 0.00 0.00 0.00 2.96 -0.22 46 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.53 -0.22 46 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.10 -0.25 46 0 510 0
29JUN27 77.50 P 0.00 0.00 0.00 4.80 -0.28 46 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 5.53 -0.46 46 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.36 -0.21 47 0 116 0
29JUN27 85.00 P 7.42 7.42 7.42 7.18 -0.24 46 7 46 +7
29JUN27 87.50 P 0.00 0.00 0.00 8.08 -0.26 46 0 10 0
29JUN27 90.00 P 0.00 0.00 0.00 9.10 -0.08 47 0 12 0
29JUN27 92.50 P 10.38 10.38 10.38 10.17 -0.22 47 1 7 +1
29JUN27 95.00 P 0.00 0.00 0.00 11.27 -0.24 47 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 12.41 -0.34 47 0 2,260 0
29JUN27 100.00 P 0.00 0.00 0.00 13.47 -0.50 46 0 607 0
29JUN27 102.50 P 0.00 0.00 0.00 14.70 -0.39 46 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 16.36 -0.31 47 0 335 0
29JUN27 107.50 P 0.00 0.00 0.00 17.79 +0.08 47 0 545 0
29JUN27 110.00 P 0.00 0.00 0.00 19.27 -0.14 47 0 239 0
29JUN27 112.50 P 0.00 0.00 0.00 20.83 -0.42 47 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 22.44 -0.51 47 0 35 0
29JUN27 117.50 P 0.00 0.00 0.00 24.10 -0.60 48 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 25.20 -0.57 46 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 26.89 -0.57 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.58 -0.58 46 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 30.29 -0.58 46 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.12 -0.59 46 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 33.98 -0.59 46 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 35.84 -0.60 46 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.71 -0.61 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.62 -0.60 46 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 41.63 -0.60 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.64 -0.61 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.66 -0.62 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.70 -0.61 46 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 49.74 -0.62 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.88 -0.61 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.03 -0.61 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.19 -0.61 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 58.36 -0.61 46 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.53 -0.61 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 62.74 -0.60 46 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.00 -0.60 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.27 -0.59 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.54 -0.60 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 71.82 -0.60 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.11 -0.59 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 76.42 -0.59 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.77 -0.58 46 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.13 -0.57 46 0 0 0
TOTAL PUT 2,474 404,092 +244
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$ 147.900
14AUG26 124.00 C 0.00 0.00 0.00 23.94 - 45 0 0 -
14AUG26 125.00 C 0.00 0.00 0.00 22.94 - 0 0 0 -
14AUG26 126.00 C 0.00 0.00 0.00 21.94 - 0 0 0 -
14AUG26 127.00 C 0.00 0.00 0.00 20.94 +3.33 0 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 19.95 +3.32 51 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 18.95 +3.29 49 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 17.96 +3.26 50 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 16.96 +3.22 48 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 15.98 +3.18 49 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 15.00 +3.12 50 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 14.02 +3.04 49 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 13.06 +2.97 49 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 12.10 +2.86 49 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 11.17 +2.75 49 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 10.25 +2.62 49 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 9.36 +2.49 49 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 8.49 +2.33 49 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 7.66 +2.18 49 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 6.86 +1.95 49 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 6.10 +1.80 49 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 5.37 +1.61 49 0 0 0
14AUG26 145.00 C 4.00 4.00 4.00 4.69 +1.42 48 1 16 +1
14AUG26 146.00 C 0.00 0.00 0.00 4.07 +1.25 48 0 15 0
14AUG26 147.00 C 0.00 0.00 0.00 3.54 +1.12 49 0 48 0
14AUG26 148.00 C 0.00 0.00 0.00 2.98 +0.91 48 0 116 0
14AUG26 149.00 C 1.98 1.98 1.98 2.58 +0.83 49 15 45 +15
14AUG26 150.00 C 2.04 2.04 2.04 2.18 +0.69 49 5 113 +5
14AUG26 152.50 C 1.78 1.78 1.78 1.38 +0.45 50 15 283 -6
14AUG26 155.00 C 1.08 1.08 1.08 0.81 +0.26 49 10 161 0
14AUG26 157.50 C 0.00 0.00 0.00 0.45 +0.13 49 0 148 0
14AUG26 160.00 C 0.27 0.27 0.27 0.23 +0.06 49 362 392 +362
14AUG26 162.50 C 0.00 0.00 0.00 0.12 +0.03 50 0 40 0
14AUG26 165.00 C 0.10 0.23 0.10 0.06 +0.01 50 26 61 +26
14AUG26 167.50 C 0.04 0.04 0.04 0.03 0.00 51 5 36 +5
14AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 24.06 - 46 0 0 -
21AUG26 125.00 C 0.00 0.00 0.00 23.08 - 46 0 0 -
21AUG26 126.00 C 0.00 0.00 0.00 22.10 - 46 0 0 -
21AUG26 127.00 C 0.00 0.00 0.00 21.13 - 46 0 0 -
21AUG26 128.00 C 0.00 0.00 0.00 20.17 - 46 0 0 -
21AUG26 129.00 C 0.00 0.00 0.00 19.21 - 46 0 0 -
21AUG26 130.00 C 0.00 0.00 0.00 18.26 - 46 0 0 -
21AUG26 131.00 C 0.00 0.00 0.00 17.33 - 46 0 0 -
21AUG26 132.00 C 0.00 0.00 0.00 16.40 - 46 0 0 -
21AUG26 133.00 C 0.00 0.00 0.00 15.49 - 46 0 0 -
21AUG26 134.00 C 0.00 0.00 0.00 14.60 - 46 0 0 -
21AUG26 135.00 C 0.00 0.00 0.00 13.73 - 46 0 0 -
21AUG26 136.00 C 0.00 0.00 0.00 12.87 - 46 0 0 -
21AUG26 137.00 C 0.00 0.00 0.00 12.04 - 46 0 0 -
21AUG26 138.00 C 0.00 0.00 0.00 11.23 - 46 0 0 -
21AUG26 139.00 C 0.00 0.00 0.00 10.44 - 46 0 0 -
21AUG26 140.00 C 0.00 0.00 0.00 9.69 - 46 0 0 -
21AUG26 141.00 C 0.00 0.00 0.00 8.96 - 46 0 0 -
21AUG26 142.00 C 0.00 0.00 0.00 8.26 - 46 0 0 -
21AUG26 143.00 C 0.00 0.00 0.00 7.37 - 43 0 0 -
21AUG26 144.00 C 0.00 0.00 0.00 6.99 - 46 0 0 -
21AUG26 145.00 C 0.00 0.00 0.00 6.40 - 46 0 0 -
21AUG26 146.00 C 0.00 0.00 0.00 5.74 - 45 0 0 -
21AUG26 147.00 C 0.00 0.00 0.00 5.21 - 45 0 0 -
21AUG26 148.00 C 4.09 4.09 4.09 4.72 - 45 15 15 -
21AUG26 149.00 C 4.97 4.97 4.97 4.27 - 46 30 30 -
21AUG26 150.00 C 3.29 3.29 3.29 3.83 - 46 15 15 -
21AUG26 152.50 C 3.48 3.48 3.48 2.90 - 46 30 30 -
21AUG26 155.00 C 2.09 2.09 2.09 2.15 - 46 2 2 -
21AUG26 157.50 C 2.02 2.02 1.52 1.52 - 45 33 32 -
21AUG26 160.00 C 1.51 1.52 0.98 1.12 - 46 126 126 -
21AUG26 162.50 C 1.11 1.15 0.70 0.78 - 46 80 80 -
21AUG26 165.00 C 0.56 0.82 0.51 0.53 - 46 75 75 -
21AUG26 167.50 C 0.65 0.65 0.57 0.35 - 46 55 55 -
21AUG26 170.00 C 0.42 0.42 0.42 0.23 - 46 15 15 -
21AUG26 172.50 C 0.32 0.32 0.32 0.14 - 46 15 15 -
21AUG26 175.00 C 0.00 0.00 0.00 0.09 - 46 0 0 -
21AUG26 177.50 C 0.00 0.00 0.00 0.06 - 46 0 0 -
21AUG26 180.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
21AUG26 182.50 C 0.00 0.00 0.00 0.02 - 46 0 0 -
21AUG26 185.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 45.56 +3.14 59 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 43.07 +2.80 57 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.59 +2.29 58 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 38.12 +2.61 58 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 35.48 +2.77 0 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 33.23 +2.53 58 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 30.82 +2.49 58 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 28.03 +2.62 0 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 25.59 +2.40 32 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 23.86 +2.81 58 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 21.66 +2.67 58 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 19.55 +2.51 58 0 350 0
28AUG26 132.50 C 0.00 0.00 0.00 17.54 +2.35 58 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 15.63 +2.17 58 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 13.83 +1.98 58 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 12.16 +1.80 58 0 310 0
28AUG26 142.50 C 0.00 0.00 0.00 10.60 +1.62 58 0 400 0
28AUG26 145.00 C 10.00 10.00 9.00 9.20 +1.36 58 45 576 -8
28AUG26 147.50 C 0.00 0.00 0.00 7.86 +1.17 57 0 265 0
28AUG26 150.00 C 0.00 0.00 0.00 6.74 +1.01 58 0 712 0
28AUG26 152.50 C 0.00 0.00 0.00 5.79 +0.92 58 0 716 0
28AUG26 155.00 C 4.43 4.43 4.43 4.83 +0.74 58 6 391 +6
28AUG26 157.50 C 0.00 0.00 0.00 4.14 +0.69 58 0 488 0
28AUG26 160.00 C 3.68 3.68 3.62 3.47 +0.61 59 47 433 -32
28AUG26 162.50 C 3.33 3.33 3.03 2.84 +0.44 58 32 361 +30
28AUG26 165.00 C 2.58 2.58 2.09 2.35 +0.38 58 464 1,187 +464
28AUG26 167.50 C 2.17 2.17 1.91 1.91 +0.30 58 286 992 +286
28AUG26 170.00 C 1.82 1.82 1.73 1.55 +0.24 58 48 1,308 +42
28AUG26 172.50 C 1.50 1.50 1.50 1.24 +0.18 58 1 966 -1
28AUG26 175.00 C 0.00 0.00 0.00 0.99 +0.14 58 0 1,328 0
28AUG26 177.50 C 0.96 0.96 0.96 0.79 +0.11 58 100 687 +100
28AUG26 180.00 C 0.00 0.00 0.00 0.62 +0.08 58 0 1,249 0
28AUG26 182.50 C 0.00 0.00 0.00 0.49 +0.06 58 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.38 +0.04 58 0 161 0
28AUG26 187.50 C 0.45 0.45 0.45 0.30 +0.04 58 10 307 +10
28AUG26 190.00 C 0.00 0.00 0.00 0.23 +0.02 58 0 1,195 0
28AUG26 192.50 C 0.00 0.00 0.00 0.18 +0.02 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.14 +0.01 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.11 +0.01 58 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.08 0.00 58 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 46.10 +3.16 53 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 43.72 +3.12 53 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 40.62 +2.32 0 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 38.43 +2.25 37 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 36.25 +2.33 44 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 33.95 +2.16 45 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 31.78 +1.88 46 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 29.70 +1.86 47 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 27.60 +1.56 48 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 26.24 +2.35 53 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 24.34 +2.09 53 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 22.52 +2.39 53 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 20.77 +2.27 53 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 19.11 +2.15 53 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 17.54 +2.04 53 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 16.06 +1.87 53 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 14.22 +1.36 51 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 13.10 +1.52 52 0 94 0
29SEP26 147.50 C 0.00 0.00 0.00 11.94 +1.40 52 0 183 0
29SEP26 150.00 C 10.50 10.50 10.50 10.81 +1.35 52 8 431 +5
29SEP26 152.50 C 10.18 10.18 10.18 9.73 +1.07 52 15 405 +15
29SEP26 155.00 C 9.24 9.50 9.24 8.84 +1.00 52 60 500 0
29SEP26 157.50 C 0.00 0.00 0.00 7.99 +0.91 53 0 297 0
29SEP26 160.00 C 7.58 7.58 7.58 7.32 +0.95 53 15 1,039 +15
29SEP26 162.50 C 6.86 6.86 6.86 6.59 +0.89 54 15 258 0
29SEP26 165.00 C 0.00 0.00 0.00 5.75 +0.67 53 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 5.30 +0.78 54 0 112 0
29SEP26 170.00 C 0.00 0.00 0.00 4.73 +0.72 54 0 69 0
29SEP26 172.50 C 4.36 4.36 4.16 4.20 +0.65 54 6 172 +6
29SEP26 175.00 C 3.59 3.59 3.59 3.59 +0.45 53 1 193 +1
29SEP26 177.50 C 0.00 0.00 0.00 3.30 +0.53 54 0 78 0
29SEP26 180.00 C 0.00 0.00 0.00 2.91 +0.47 54 0 5,435 0
29SEP26 182.50 C 0.00 0.00 0.00 2.57 +0.42 54 0 125 0
29SEP26 185.00 C 0.00 0.00 0.00 2.26 +0.37 54 0 289 0
29SEP26 187.50 C 0.00 0.00 0.00 1.98 +0.33 53 0 178 0
29SEP26 190.00 C 0.00 0.00 0.00 1.74 +0.29 53 0 4,439 0
29SEP26 192.50 C 0.00 0.00 0.00 1.52 +0.25 53 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 1.33 +0.23 53 0 39 0
29SEP26 197.50 C 1.54 1.54 1.54 1.16 +0.20 53 15 257 +15
29SEP26 200.00 C 0.00 0.00 0.00 1.01 +0.17 53 0 4,784 0
29SEP26 205.00 C 0.00 0.00 0.00 0.77 +0.14 53 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.58 +0.10 53 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.43 +0.08 53 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.31 +0.05 53 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.23 +0.04 53 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.17 +0.03 53 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.13 +0.03 53 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.04 0.00 53 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.03 0.00 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 0.00 53 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 71 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 39.62 +2.25 46 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 37.44 +2.17 46 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 35.34 +2.12 47 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 33.43 +2.16 48 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 31.36 +2.03 48 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 29.44 +1.93 48 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 27.63 +1.91 48 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 25.93 +1.77 49 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 25.05 +2.48 53 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 23.44 +2.40 53 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.90 +2.31 53 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 20.43 +2.22 53 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 19.04 +1.96 53 0 330 0
29OCT26 142.50 C 16.40 16.40 16.40 18.13 +2.28 54 30 266 +30
29OCT26 145.00 C 0.00 0.00 0.00 16.27 +1.75 52 0 135 0
29OCT26 147.50 C 0.00 0.00 0.00 15.39 +1.92 53 0 288 0
29OCT26 150.00 C 0.00 0.00 0.00 14.31 +1.83 53 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 13.30 +1.73 53 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 12.37 +1.65 54 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 11.15 +1.30 53 0 205 0
29OCT26 160.00 C 10.17 10.35 10.17 10.34 +1.27 53 45 162 +45
29OCT26 162.50 C 9.43 9.62 9.43 9.35 +1.00 52 60 107 +60
29OCT26 165.00 C 0.00 0.00 0.00 8.64 +0.96 52 0 381 0
29OCT26 167.50 C 0.00 0.00 0.00 7.89 +1.27 52 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 7.35 +1.21 53 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 6.74 +1.04 53 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 31.83 - 51 0 0 -
27NOV26 125.00 C 0.00 0.00 0.00 30.14 +1.85 51 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 28.50 +1.74 51 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 26.92 +1.68 51 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 25.42 +1.59 52 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 24.00 +1.53 52 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 22.66 +1.56 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 21.33 +1.39 52 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.11 +1.36 52 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.40 +1.78 54 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 18.25 +1.65 54 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 17.21 +1.58 54 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 16.20 +1.48 54 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 15.27 +1.41 54 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 14.37 +1.54 55 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 13.23 +0.96 54 0 255 0
27NOV26 162.50 C 12.42 12.42 11.77 12.44 +1.64 54 120 150 +120
27NOV26 165.00 C 11.71 11.71 11.22 11.97 +1.85 55 277 427 +277
27NOV26 167.50 C 0.00 0.00 0.00 11.14 +1.27 55 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 10.16 +1.10 54 0 5 0
27NOV26 172.50 C 0.00 0.00 0.00 9.49 +1.04 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.54 +2.03 49 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 46.49 +2.06 49 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 44.49 +2.06 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.43 +1.87 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 40.61 +1.91 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.79 +1.92 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 36.96 +1.83 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.08 +1.61 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 33.40 +1.58 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.17 +1.74 51 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 30.51 +1.75 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 28.86 +1.53 51 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 27.45 +1.50 51 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 26.10 +1.47 51 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 24.87 +1.45 51 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 23.54 +1.22 51 0 2,630 0
30DEC26 142.50 C 0.00 0.00 0.00 22.42 +1.29 52 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 21.27 +1.22 52 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 20.80 +1.78 54 0 31 0
30DEC26 150.00 C 0.00 0.00 0.00 19.48 +1.51 53 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 18.03 +1.00 52 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 17.54 +1.39 53 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 16.64 +1.11 54 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 15.98 +1.26 54 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 15.16 +1.34 54 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 14.07 +1.04 54 0 554 0
30DEC26 167.50 C 0.00 0.00 0.00 13.35 +1.25 54 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 12.55 +1.13 54 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 11.84 +1.07 54 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 11.18 +1.03 54 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 10.54 +0.97 54 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 9.94 +0.93 54 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 9.37 +0.81 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.83 +0.64 54 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 8.32 +0.57 54 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 7.84 +0.54 54 0 55 0
30DEC26 192.50 C 7.09 7.09 7.09 7.38 +0.51 54 386 460 +362
30DEC26 195.00 C 0.00 0.00 0.00 6.95 +0.49 54 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 6.54 +0.46 54 0 95 0
30DEC26 200.00 C 5.68 5.68 5.68 5.97 +0.25 53 1 5,150 -1
30DEC26 205.00 C 0.00 0.00 0.00 5.45 +0.40 54 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 4.82 +0.36 54 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 4.26 +0.32 54 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.76 +0.28 54 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.32 +0.25 54 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.93 +0.23 54 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 2.59 +0.28 54 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.28 +0.24 54 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 2.01 +0.21 54 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 1.77 +0.19 54 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 1.56 +0.17 54 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.38 +0.15 54 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.21 +0.13 54 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.07 +0.12 54 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.94 +0.10 54 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.83 +0.09 54 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.73 +0.08 54 0 49 0
30DEC26 290.00 C 1.90 1.90 1.90 0.64 +0.07 54 3 48 -2
30DEC26 295.00 C 0.00 0.00 0.00 0.57 +0.07 54 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.50 +0.06 54 0 61 0
30DEC26 310.00 C 1.50 1.50 1.50 0.39 +0.05 54 5 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.30 +0.03 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.23 +0.02 53 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.18 +0.02 53 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.14 +0.01 53 0 389 0
30MAR27 102.50 C 0.00 0.00 0.00 51.76 +1.90 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.94 +1.90 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.16 +2.09 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 46.31 +1.75 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.70 +1.81 51 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 43.02 +1.74 51 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.48 +1.78 51 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.91 +1.74 51 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 38.43 +1.73 51 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.96 +1.65 51 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.55 +1.56 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.18 +1.54 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.87 +1.48 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 31.60 +1.45 52 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 30.43 +1.46 52 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 29.28 +1.45 52 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 28.12 +1.37 52 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 27.05 +1.36 52 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 26.63 +1.94 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 25.61 +1.88 54 0 214 0
30MAR27 152.50 C 0.00 0.00 0.00 24.27 +1.38 53 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 23.50 +1.47 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 22.60 +1.42 54 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 21.74 +1.38 54 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 20.88 +1.78 54 0 61 0
30MAR27 165.00 C 20.17 20.17 20.17 20.05 +1.32 54 15 30 +15
30MAR27 167.50 C 0.00 0.00 0.00 19.78 +1.77 55 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 18.98 +1.64 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 18.21 +1.57 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.47 +1.52 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 16.76 +1.48 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 16.08 +1.44 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 15.42 +1.39 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 14.79 +1.35 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 14.18 +1.31 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 13.60 +1.27 55 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 13.01 +1.20 54 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 12.51 +1.20 54 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.99 +1.15 54 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.50 +1.12 54 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 10.57 +1.05 54 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 9.71 +0.98 54 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 8.92 +1.15 54 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.20 +1.07 54 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.53 +0.99 54 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.92 +0.93 54 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 6.36 +0.86 54 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 5.85 +0.81 54 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.22 +0.60 54 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.79 +0.55 54 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.41 +0.52 54 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.05 +0.48 54 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.72 +0.44 54 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 55.00 +1.85 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.31 +1.84 52 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 51.66 +1.82 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.03 +1.74 52 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.48 +1.74 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.01 +1.77 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.71 +1.91 52 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.10 +1.69 52 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 42.72 +1.68 52 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.38 +1.65 52 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 40.06 +1.61 52 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 38.79 +1.56 52 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 37.55 +1.54 52 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 36.76 +1.88 53 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 35.59 +1.85 53 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 34.47 +1.70 53 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 33.29 +1.47 53 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 32.23 +1.70 53 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 31.22 +1.48 53 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.32 +1.75 53 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 29.29 +1.21 53 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.75 +1.55 54 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 27.86 +1.52 54 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.00 +1.47 54 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 26.16 +1.79 54 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 24.90 +1.02 53 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.13 +0.89 54 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 23.51 +1.01 54 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 23.10 +1.34 54 0 3 0
TOTAL CALL 3,046 83,146 +2,268
14AUG26 124.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
14AUG26 125.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
14AUG26 126.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
14AUG26 127.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 0.01 -0.06 52 0 5 0
14AUG26 129.00 P 0.00 0.00 0.00 0.01 -0.08 50 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 0.02 -0.11 51 0 20 0
14AUG26 131.00 P 0.00 0.00 0.00 0.03 -0.14 51 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 0.04 -0.20 50 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 0.06 -0.25 50 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.08 -0.33 49 0 30 0
14AUG26 135.00 P 0.00 0.00 0.00 0.12 -0.42 50 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.16 -0.52 49 0 45 0
14AUG26 137.00 P 0.00 0.00 0.00 0.23 -0.64 49 0 45 0
14AUG26 138.00 P 0.00 0.00 0.00 0.32 -0.76 49 0 105 0
14AUG26 139.00 P 0.00 0.00 0.00 0.42 -0.90 49 0 0 0
14AUG26 140.00 P 1.05 1.15 0.79 0.56 -1.04 49 82 97 0
14AUG26 141.00 P 0.89 0.89 0.89 0.74 -1.17 50 30 30 +30
14AUG26 142.00 P 1.07 1.27 1.07 0.94 -1.34 50 105 106 +65
14AUG26 143.00 P 1.30 1.50 1.30 1.19 -1.50 50 60 99 +30
14AUG26 144.00 P 1.60 1.88 1.60 1.49 -1.64 50 60 109 +45
14AUG26 145.00 P 0.00 0.00 0.00 1.83 -1.81 50 0 14 0
14AUG26 146.00 P 0.00 0.00 0.00 2.15 -2.04 49 0 4 0
14AUG26 147.00 P 0.00 0.00 0.00 2.65 -2.15 50 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 3.13 -2.32 50 0 2 0
14AUG26 149.00 P 0.00 0.00 0.00 3.57 -2.58 48 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 4.24 -2.63 49 0 30 0
14AUG26 152.50 P 0.00 0.00 0.00 5.90 -2.93 49 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 7.85 -3.12 49 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 9.99 -3.26 49 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 12.29 -3.32 49 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 14.68 -3.36 49 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 17.13 -3.38 50 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 19.60 -3.40 0 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 22.10 -3.40 0 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 24.60 -3.40 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 27.91 -2.59 120 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 30.32 -2.68 124 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 33.06 -2.44 140 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 35.57 -2.43 147 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 38.06 -2.44 154 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 40.57 -2.43 161 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 42.82 -2.68 156 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 45.57 -2.43 174 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 47.82 -2.68 169 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 50.33 -2.67 175 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 52.82 -2.68 181 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 0.05 - 46 0 0 -
21AUG26 125.00 P 0.00 0.00 0.00 0.07 - 46 0 0 -
21AUG26 126.00 P 0.00 0.00 0.00 0.09 - 46 0 0 -
21AUG26 127.00 P 0.00 0.00 0.00 0.12 - 46 0 0 -
21AUG26 128.00 P 0.00 0.00 0.00 0.15 - 46 0 0 -
21AUG26 129.00 P 0.77 0.77 0.77 0.20 - 46 40 40 -
21AUG26 130.00 P 0.00 0.00 0.00 0.25 - 46 0 0 -
21AUG26 131.00 P 0.00 0.00 0.00 0.32 - 46 0 0 -
21AUG26 132.00 P 0.00 0.00 0.00 0.39 - 46 0 0 -
21AUG26 133.00 P 0.00 0.00 0.00 0.49 - 46 0 0 -
21AUG26 134.00 P 0.00 0.00 0.00 0.60 - 46 0 0 -
21AUG26 135.00 P 0.00 0.00 0.00 0.73 - 46 0 0 -
21AUG26 136.00 P 0.00 0.00 0.00 0.88 - 46 0 0 -
21AUG26 137.00 P 1.21 1.21 1.21 1.05 - 46 67 67 -
21AUG26 138.00 P 1.39 1.39 1.39 1.25 - 46 65 65 -
21AUG26 139.00 P 1.57 1.60 1.57 1.46 - 46 96 96 -
21AUG26 140.00 P 1.81 1.82 1.81 1.72 - 46 49 49 -
21AUG26 141.00 P 0.00 0.00 0.00 1.99 - 46 0 0 -
21AUG26 142.00 P 0.00 0.00 0.00 2.28 - 46 0 0 -
21AUG26 143.00 P 2.70 2.72 2.70 2.62 - 46 30 30 -
21AUG26 144.00 P 3.08 3.08 3.08 2.98 - 46 15 15 -
21AUG26 145.00 P 0.00 0.00 0.00 3.38 - 46 0 0 -
21AUG26 146.00 P 0.00 0.00 0.00 3.81 - 46 0 0 -
21AUG26 147.00 P 4.36 4.36 4.36 4.27 - 46 15 15 -
21AUG26 148.00 P 0.00 0.00 0.00 4.75 - 46 0 0 -
21AUG26 149.00 P 0.00 0.00 0.00 5.28 - 46 0 0 -
21AUG26 150.00 P 0.00 0.00 0.00 5.84 - 46 0 0 -
21AUG26 152.50 P 0.00 0.00 0.00 7.47 - 47 0 0 -
21AUG26 155.00 P 0.00 0.00 0.00 9.12 - 46 0 0 -
21AUG26 157.50 P 0.00 0.00 0.00 11.02 - 46 0 0 -
21AUG26 160.00 P 0.00 0.00 0.00 13.07 - 46 0 0 -
21AUG26 162.50 P 0.00 0.00 0.00 15.24 - 46 0 0 -
21AUG26 165.00 P 0.00 0.00 0.00 17.51 - 46 0 0 -
21AUG26 167.50 P 0.00 0.00 0.00 19.84 - 46 0 0 -
21AUG26 170.00 P 0.00 0.00 0.00 22.24 - 46 0 0 -
21AUG26 172.50 P 0.00 0.00 0.00 25.41 - 69 0 0 -
21AUG26 175.00 P 0.00 0.00 0.00 27.91 - 73 0 0 -
21AUG26 177.50 P 0.00 0.00 0.00 30.32 - 76 0 0 -
21AUG26 180.00 P 0.00 0.00 0.00 33.06 - 85 0 0 -
21AUG26 182.50 P 0.00 0.00 0.00 35.57 - 90 0 0 -
21AUG26 185.00 P 0.00 0.00 0.00 38.06 - 94 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.04 -0.05 59 0 6 0
28AUG26 110.00 P 0.00 0.00 0.00 0.06 -0.09 58 0 130 0
28AUG26 112.50 P 0.38 0.38 0.38 0.10 -0.13 58 2 171 -2
28AUG26 115.00 P 0.00 0.00 0.00 0.16 -0.19 58 0 384 0
28AUG26 117.50 P 0.51 0.53 0.50 0.25 -0.26 58 62 462 0
28AUG26 120.00 P 0.00 0.00 0.00 0.38 -0.35 58 0 382 0
28AUG26 122.50 P 0.00 0.00 0.00 0.56 -0.44 58 0 560 0
28AUG26 125.00 P 0.00 0.00 0.00 0.81 -0.57 58 0 353 0
28AUG26 127.50 P 0.00 0.00 0.00 1.12 -0.72 58 0 139 0
28AUG26 130.00 P 1.70 1.90 1.70 1.50 -0.85 58 31 672 +31
28AUG26 132.50 P 2.36 2.36 2.22 2.01 -0.96 58 208 868 +208
28AUG26 135.00 P 2.83 3.01 2.83 2.62 -1.12 58 21 1,140 +20
28AUG26 137.50 P 3.47 3.47 3.47 3.34 -1.18 59 10 325 0
28AUG26 140.00 P 4.76 4.76 4.76 4.13 -1.53 58 5 465 0
28AUG26 142.50 P 0.00 0.00 0.00 5.13 -1.58 59 0 607 0
28AUG26 145.00 P 0.00 0.00 0.00 6.21 -1.77 59 0 1,151 0
28AUG26 147.50 P 0.00 0.00 0.00 7.37 -2.11 58 0 573 0
28AUG26 150.00 P 9.20 9.20 9.20 8.68 -2.21 58 10 245 -10
28AUG26 152.50 P 0.00 0.00 0.00 10.32 -2.25 59 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 11.74 -2.60 58 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 13.46 -2.70 58 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 15.25 -2.85 58 0 693 0
28AUG26 162.50 P 0.00 0.00 0.00 17.19 -2.92 58 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 19.18 -3.01 58 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 21.90 -2.45 65 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 24.12 -2.43 66 0 133 0
28AUG26 172.50 P 0.00 0.00 0.00 26.23 -2.13 66 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 28.54 -2.65 67 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 31.09 -2.52 72 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 33.52 -2.11 75 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 35.96 -2.29 77 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 38.23 -2.43 77 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 40.82 -2.29 82 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 42.84 -2.72 76 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 45.62 -2.42 85 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 48.32 -2.19 91 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 50.45 -2.55 87 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 53.27 -2.23 97 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.29 -0.13 53 0 116 0
29SEP26 105.00 P 0.00 0.00 0.00 0.41 -0.15 53 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 0.53 -0.25 53 0 126 0
29SEP26 110.00 P 1.12 1.12 1.12 0.74 -0.28 53 13 432 0
29SEP26 112.50 P 0.00 0.00 0.00 0.95 -0.35 53 0 109 0
29SEP26 115.00 P 1.62 1.62 1.62 1.23 -0.43 53 15 67 +5
29SEP26 117.50 P 0.00 0.00 0.00 1.56 -0.49 53 0 238 0
29SEP26 120.00 P 0.00 0.00 0.00 1.95 -0.60 54 0 228 0
29SEP26 122.50 P 2.60 2.60 2.60 2.41 -0.67 54 10 20 0
29SEP26 125.00 P 3.03 3.03 3.03 2.94 -0.80 54 10 207 0
29SEP26 127.50 P 3.53 3.73 3.53 3.53 -0.87 54 20 273 0
29SEP26 130.00 P 4.58 4.58 4.58 4.21 -0.99 54 1 568 0
29SEP26 132.50 P 0.00 0.00 0.00 4.92 -1.08 53 0 189 0
29SEP26 135.00 P 0.00 0.00 0.00 5.77 -1.18 53 0 2,008 0
29SEP26 137.50 P 0.00 0.00 0.00 6.72 -1.37 54 0 577 0
29SEP26 140.00 P 0.00 0.00 0.00 7.68 -1.51 53 0 794 0
29SEP26 142.50 P 0.00 0.00 0.00 8.72 -1.70 53 0 125 0
29SEP26 145.00 P 0.00 0.00 0.00 10.00 -1.68 53 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 11.35 -1.87 54 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 12.69 -2.04 54 0 590 0
29SEP26 152.50 P 0.00 0.00 0.00 14.22 -2.12 54 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 15.82 -2.10 54 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 17.35 -1.99 54 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 18.75 -2.39 53 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 20.54 -2.87 53 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 23.01 -2.33 56 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 24.92 -2.45 57 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 26.16 -2.88 53 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 28.96 -2.55 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 31.08 -2.28 58 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 33.23 -2.29 59 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 35.40 -2.33 60 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 37.66 -2.22 60 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 39.94 -2.62 62 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 42.22 -2.63 62 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 44.59 -2.31 64 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 46.96 -2.48 65 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 49.34 -2.01 66 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 51.77 -2.38 67 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 54.21 -1.79 69 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 58.57 -2.50 67 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 63.68 -1.88 72 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 68.52 -2.42 74 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 73.38 -2.43 75 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 78.31 -2.39 78 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 82.70 -2.80 73 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 88.19 -2.61 82 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 93.20 -2.60 85 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 98.13 -2.37 87 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 103.16 -2.34 90 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 108.18 -2.77 93 0 186 0
29SEP26 260.00 P 0.00 0.00 0.00 113.12 -2.66 95 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 118.12 -2.66 97 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 123.13 -2.82 100 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 128.19 -2.31 103 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 133.20 -2.75 105 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 138.19 -2.76 107 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 143.20 -2.58 109 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 148.18 -2.32 111 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 153.17 -2.62 113 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 163.12 -2.38 116 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 173.13 -2.37 121 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 183.12 -2.38 124 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 193.10 -2.40 128 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 203.17 -2.78 132 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 1.70 -0.35 53 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 2.10 -0.34 53 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 2.49 -0.47 53 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 3.00 -0.49 53 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 3.53 -0.58 53 0 400 0
29OCT26 122.50 P 4.20 4.20 4.20 4.14 -0.65 53 10 580 0
29OCT26 125.00 P 4.57 4.57 4.57 4.68 -0.93 52 10 102 0
29OCT26 127.50 P 5.58 5.58 5.58 5.52 -0.79 53 10 266 0
29OCT26 130.00 P 0.00 0.00 0.00 6.18 -1.00 52 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 7.01 -1.13 52 0 510 0
29OCT26 135.00 P 0.00 0.00 0.00 7.93 -1.26 52 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 8.95 -1.36 52 0 117 0
29OCT26 140.00 P 0.00 0.00 0.00 10.04 -1.48 52 0 390 0
29OCT26 142.50 P 0.00 0.00 0.00 11.20 -1.62 52 0 60 0
29OCT26 145.00 P 12.69 12.69 12.69 12.46 -1.73 52 10 125 +10
29OCT26 147.50 P 0.00 0.00 0.00 13.80 -1.83 52 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 15.21 -2.07 52 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 16.96 -1.79 53 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 18.58 -1.78 54 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 20.25 -1.82 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 21.92 -1.89 54 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 23.67 -2.06 55 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 25.47 -2.13 55 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 27.49 -2.01 56 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 29.40 -2.04 56 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 31.32 -2.21 56 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 5.87 - 53 0 0 -
27NOV26 125.00 P 0.00 0.00 0.00 6.64 -0.99 53 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 7.49 -1.13 53 0 50 0
27NOV26 130.00 P 8.83 8.83 8.83 8.56 -1.01 54 45 90 +45
27NOV26 132.50 P 9.93 9.93 9.89 9.41 -1.23 53 81 111 +81
27NOV26 135.00 P 10.80 10.80 10.80 10.43 -1.33 53 45 120 +45
27NOV26 137.50 P 0.00 0.00 0.00 11.52 -1.46 53 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 12.69 -1.56 53 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 13.90 -1.65 53 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 15.21 -1.73 53 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 16.57 -1.85 54 0 18 0
27NOV26 150.00 P 0.00 0.00 0.00 18.00 -1.54 54 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 19.76 -1.75 55 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 21.46 -1.67 55 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 23.13 -1.82 56 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 24.83 -1.86 56 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 26.54 -1.87 56 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 28.30 -1.96 57 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 30.08 -2.02 57 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 31.91 -2.14 57 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 33.84 -2.14 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.72 -0.42 54 0 564 0
30DEC26 105.00 P 0.00 0.00 0.00 3.13 -0.56 54 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 3.65 -0.59 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 4.20 -0.60 54 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 4.76 -0.75 54 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 5.44 -0.78 54 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 6.15 -0.79 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 6.86 -0.85 54 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 7.73 -0.82 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 8.49 -0.90 53 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 9.54 -0.92 54 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 10.27 -1.25 53 0 162 0
30DEC26 132.50 P 0.00 0.00 0.00 11.44 -1.18 53 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 12.52 -1.26 53 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 13.67 -1.36 54 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 14.87 -1.45 53 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 16.14 -1.54 53 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.46 -1.61 54 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 18.85 -1.68 54 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 20.28 -1.61 54 0 334 0
30DEC26 152.50 P 21.63 21.63 21.63 21.64 -1.78 53 15 15 +15
30DEC26 155.00 P 0.00 0.00 0.00 23.19 -1.75 54 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 24.78 -1.83 54 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 26.88 -1.42 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 28.53 -1.52 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 30.31 -1.68 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 32.13 -1.84 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 33.97 -1.88 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 35.84 -1.93 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 37.69 -1.99 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 39.66 -1.98 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 41.57 -2.07 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 43.57 -2.10 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 45.62 -2.09 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 47.68 -2.09 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 49.71 -1.78 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 51.72 -2.26 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 53.84 -2.26 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 56.07 -2.19 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 58.05 -2.19 59 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 62.58 -2.22 60 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 67.04 -2.21 60 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 71.56 -2.21 61 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 76.01 -2.31 61 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 80.69 -2.17 62 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 85.28 -2.23 62 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 89.83 -2.36 62 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 94.65 -2.23 63 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 99.35 -2.25 64 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 104.03 -2.36 64 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 108.82 -2.37 64 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 113.72 -2.26 65 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 118.58 -2.26 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 123.46 -2.49 67 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 128.37 -2.29 68 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 133.37 -2.58 69 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 138.19 -2.76 69 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 143.28 -2.50 71 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 148.27 -2.27 73 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 153.27 -2.52 74 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 163.12 -2.42 76 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 173.13 -2.41 78 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 183.12 -2.42 81 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 193.10 -2.44 83 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 203.17 -2.78 86 0 0 0
30MAR27 102.50 P 5.35 5.35 5.35 5.49 -0.40 54 13 101 +13
30MAR27 105.00 P 0.00 0.00 0.00 6.11 -0.43 54 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 6.87 -0.37 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.63 -0.37 54 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 8.39 -0.41 54 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 9.22 -0.42 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 10.09 -0.46 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 10.65 -0.86 53 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 11.60 -0.88 53 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.63 -0.93 53 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 13.69 -0.77 53 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 15.00 -0.61 54 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 15.56 -1.25 52 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 16.75 -1.31 53 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 17.98 -1.38 53 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 19.27 -1.43 53 0 436 0
30MAR27 142.50 P 21.17 21.17 21.17 20.60 -1.50 53 30 30 +15
30MAR27 145.00 P 0.00 0.00 0.00 21.97 -1.57 53 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 23.39 -1.62 53 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 24.85 -1.79 53 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 26.43 -1.68 53 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 28.05 -1.64 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.87 -1.65 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 31.48 -1.68 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 33.31 -1.56 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.97 -1.64 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.71 -1.71 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 38.48 -1.73 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 40.29 -1.75 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 42.11 -1.79 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 43.99 -1.79 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 45.86 -1.85 56 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 47.78 -1.87 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 49.70 -1.93 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 51.67 -1.94 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 53.66 -1.93 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 55.64 -1.99 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.68 -1.99 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.74 -2.01 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 61.80 -2.01 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 65.99 -2.04 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 70.19 -2.11 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 74.48 -2.15 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 78.91 -2.09 58 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 83.28 -2.13 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 87.24 -2.65 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 91.75 -2.65 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 96.79 -2.14 59 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 101.34 -2.17 59 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 105.95 -2.40 60 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 110.57 -2.02 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 115.12 -2.34 60 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 119.92 -2.23 61 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 7.91 -0.72 54 0 216 0
29JUN27 105.00 P 8.58 8.58 8.58 8.69 -0.73 54 4 39 0
29JUN27 107.50 P 0.00 0.00 0.00 9.48 -0.80 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.33 -0.84 54 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 11.30 -0.80 54 0 38 0
29JUN27 115.00 P 0.00 0.00 0.00 12.27 -0.81 54 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 13.25 -0.86 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.22 -0.95 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 15.34 -0.94 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.51 -0.93 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.66 -0.54 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.59 -0.87 54 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 19.40 -1.27 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 20.64 -1.36 53 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 21.92 -1.42 53 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 23.24 -1.43 53 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 24.60 -1.47 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 25.99 -1.57 53 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 27.42 -1.61 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.89 -1.33 53 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 30.39 -1.41 53 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 31.92 -1.44 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.85 -1.13 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 35.07 -2.76 53 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 37.68 -1.80 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.37 -1.87 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.13 -0.99 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.37 -1.53 55 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 44.11 -1.61 55 0 0 0
TOTAL PUT 1,405 85,387 +646
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$ 50.550
28AUG26 33.00 C 0.00 0.00 0.00 17.60 +0.34 64 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.60 +0.34 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.60 +0.34 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.60 +0.34 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.60 +0.34 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.60 +0.34 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.61 +0.34 42 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.61 +0.34 37 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.61 +0.34 30 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.61 +0.34 0 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.61 +0.34 0 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.62 +0.34 25 0 317 0
28AUG26 45.00 C 5.63 5.63 5.63 5.79 +0.49 39 1 652 -1
28AUG26 46.00 C 0.00 0.00 0.00 4.65 +0.31 23 0 781 0
28AUG26 47.00 C 0.00 0.00 0.00 3.71 +0.29 23 0 170 0
28AUG26 48.00 C 2.55 2.55 2.55 2.83 +0.32 23 16 408 -16
28AUG26 49.00 C 1.64 1.71 1.48 2.06 +0.26 24 116 655 -6
28AUG26 50.00 C 1.03 1.29 1.03 1.40 +0.17 23 175 624 +115
28AUG26 52.50 C 0.36 0.47 0.36 0.40 +0.03 23 128 404 -57
28AUG26 55.00 C 0.00 0.00 0.00 0.07 0.00 23 0 558 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 933 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.62 +0.35 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.62 +0.34 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.62 +0.34 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.62 +0.34 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.63 +0.35 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.63 +0.34 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.63 +0.34 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.63 +0.34 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.64 +0.34 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.64 +0.34 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.64 +0.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.64 +0.34 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.65 +0.34 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.65 +0.34 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.65 +0.34 0 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.66 +0.34 24 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.67 +0.34 24 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.68 +0.32 22 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.72 +0.32 23 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.79 +0.31 24 0 217 0
29SEP26 46.00 C 4.38 4.38 4.38 4.88 +0.27 23 4 516 +4
29SEP26 47.00 C 3.56 3.56 3.56 4.04 +0.24 23 30 541 +30
29SEP26 48.00 C 2.82 2.84 2.82 3.38 +0.36 25 30 491 +30
29SEP26 49.00 C 2.19 2.19 2.19 2.60 +0.16 23 15 163 0
29SEP26 50.00 C 1.59 1.59 1.59 2.01 +0.16 23 10 1,000 +10
29SEP26 52.50 C 0.80 0.87 0.80 0.99 +0.08 24 61 933 +40
29SEP26 55.00 C 0.48 0.48 0.47 0.40 +0.03 23 21 449 -20
29SEP26 57.50 C 0.21 0.25 0.21 0.14 +0.01 23 105 906 +75
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.63 +0.34 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.64 +0.34 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.64 +0.34 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.64 +0.34 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.65 +0.35 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.65 +0.34 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.65 +0.34 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.66 +0.34 23 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.67 +0.33 22 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.69 +0.36 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.74 +0.32 23 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.81 +0.30 22 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.92 +0.27 22 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 5.08 +0.24 22 0 229 0
29OCT26 47.00 C 3.84 3.84 3.84 4.32 +0.30 22 15 120 +15
29OCT26 48.00 C 3.16 3.16 3.16 3.62 +0.31 23 23 266 +23
29OCT26 49.00 C 0.00 0.00 0.00 2.96 +0.24 22 0 134 0
29OCT26 50.00 C 2.07 2.10 2.07 2.43 +0.19 22 60 183 +30
29OCT26 52.50 C 1.15 1.35 1.11 1.33 +0.07 22 143 315 +133
29OCT26 55.00 C 0.63 0.80 0.63 0.70 +0.03 23 30 568 +30
29OCT26 57.50 C 0.36 0.43 0.36 0.33 +0.02 23 155 526 +63
29OCT26 60.00 C 0.20 0.24 0.20 0.14 +0.01 23 102 205 +102
29OCT26 62.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.72 +0.31 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.69 +0.29 18 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.74 +0.15 18 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.00 +0.27 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.18 +0.26 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.40 +0.24 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.67 +0.21 22 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.00 +0.18 22 0 105 0
27NOV26 49.00 C 0.00 0.00 0.00 3.33 +0.19 22 0 487 0
27NOV26 50.00 C 2.48 2.48 2.48 2.78 +0.15 22 30 225 +30
27NOV26 52.50 C 0.00 0.00 0.00 1.75 +0.10 22 0 657 0
27NOV26 55.00 C 1.00 1.04 1.00 1.05 +0.07 23 6 83 -2
27NOV26 57.50 C 0.00 0.00 0.00 0.57 +0.02 23 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.14 0.00 23 0 135 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 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 22.62 +0.34 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.62 +0.34 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.63 +0.35 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.63 +0.34 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.63 +0.34 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.63 +0.34 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.64 +0.34 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.64 +0.34 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.65 +0.33 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.68 +0.34 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.70 +0.33 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.74 +0.32 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.80 +0.32 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.87 +0.46 22 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.70 +0.04 0 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.85 +0.05 17 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 7.26 +0.28 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.46 +0.27 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.70 +0.25 22 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 5.01 +0.24 22 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 4.23 +0.09 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.66 +0.20 21 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 3.12 +0.17 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 2.05 +0.11 22 0 86 0
30DEC26 55.00 C 0.00 0.00 0.00 1.35 +0.09 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.81 +0.07 22 0 39 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 +0.03 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 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 19.81 +0.47 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.63 +0.34 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.63 +0.34 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.64 +0.33 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.66 +0.22 0 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.72 +0.34 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.74 +0.18 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.80 +0.17 0 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.89 +0.31 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.96 +0.23 0 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 10.11 +0.29 16 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.26 +0.03 18 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.47 +0.05 19 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.95 +0.30 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.20 +0.29 22 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.50 +0.27 22 0 97 0
30MAR27 47.00 C 5.21 5.21 5.21 5.69 +0.11 21 15 180 +5
30MAR27 48.00 C 0.00 0.00 0.00 5.11 +0.29 21 0 204 0
30MAR27 49.00 C 4.04 4.04 4.04 4.55 +0.27 21 15 60 0
30MAR27 50.00 C 0.00 0.00 0.00 4.02 +0.25 21 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.90 +0.14 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.07 +0.09 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.49 +0.13 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.99 +0.08 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 +0.06 22 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.81 +0.33 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.85 +0.32 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.89 +0.31 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.96 +0.31 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.04 +0.32 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.12 +0.19 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.25 +0.28 13 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.43 +0.28 17 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.63 +0.26 18 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.85 +0.26 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.11 -0.04 20 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.65 +0.24 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.96 +0.22 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.28 +0.21 22 0 15 0
29JUN27 47.00 C 5.77 5.81 5.77 6.46 +0.19 21 48 110 +48
29JUN27 48.00 C 5.23 5.23 5.23 5.87 +0.17 21 6 36 +6
29JUN27 49.00 C 0.00 0.00 0.00 5.34 +0.16 21 0 15 0
29JUN27 50.00 C 4.33 4.33 4.29 4.83 +0.15 21 30 77 +17
29JUN27 52.50 C 0.00 0.00 0.00 3.71 +0.10 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.82 +0.08 22 0 168 0
29JUN27 57.50 C 0.00 0.00 0.00 2.13 +0.09 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.63 +0.07 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.19 +0.03 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.85 +0.02 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.42 +0.01 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
TOTAL CALL 1,390 22,710 +704
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 896 0
28AUG26 46.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 949 0
28AUG26 48.00 P 0.38 0.38 0.22 0.22 -0.09 24 71 927 +63
28AUG26 49.00 P 0.63 0.63 0.60 0.44 -0.15 24 30 577 0
28AUG26 50.00 P 0.97 0.97 0.78 0.78 -0.22 23 50 407 0
28AUG26 52.50 P 2.85 2.85 2.85 2.32 -0.34 24 5 231 -5
28AUG26 55.00 P 0.00 0.00 0.00 4.52 -0.39 27 0 55 0
28AUG26 57.50 P 0.00 0.00 0.00 6.95 -0.35 0 0 5 0
28AUG26 60.00 P 0.00 0.00 0.00 9.73 -0.36 59 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.09 -0.55 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.59 -0.58 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.25 -0.30 88 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.59 -0.46 85 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.09 -0.54 92 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.59 -0.46 99 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29SEP26 41.00 P 0.02 0.02 0.02 0.02 0.00 25 1 565 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 202 0
29SEP26 43.00 P 0.12 0.12 0.12 0.06 -0.02 24 4 555 -4
29SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 434 0
29SEP26 45.00 P 0.00 0.00 0.00 0.19 -0.06 23 0 392 0
29SEP26 46.00 P 0.47 0.47 0.47 0.32 -0.08 23 1 510 0
29SEP26 47.00 P 0.60 0.60 0.60 0.51 -0.12 23 4 710 +4
29SEP26 48.00 P 1.00 1.00 0.81 0.77 -0.16 23 55 871 +13
29SEP26 49.00 P 1.33 1.33 1.33 1.12 -0.19 23 30 198 0
29SEP26 50.00 P 0.00 0.00 0.00 1.56 -0.20 23 0 564 0
29SEP26 52.50 P 3.70 3.70 3.68 3.08 -0.31 24 30 279 +30
29SEP26 55.00 P 5.45 5.45 5.12 5.12 -0.27 26 120 430 +120
29SEP26 57.50 P 0.00 0.00 0.00 7.45 -0.34 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.93 -0.30 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.40 -0.24 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.87 -0.30 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.36 -0.36 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.85 -0.39 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.34 -0.29 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.84 -0.39 64 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 24 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.23 -0.06 22 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.37 -0.07 23 0 142 0
29OCT26 46.00 P 0.66 0.66 0.66 0.55 -0.10 23 3 240 +1
29OCT26 47.00 P 0.00 0.00 0.00 0.78 -0.13 23 0 519 0
29OCT26 48.00 P 0.00 0.00 0.00 1.07 -0.17 22 0 190 0
29OCT26 49.00 P 0.00 0.00 0.00 1.43 -0.20 22 0 139 0
29OCT26 50.00 P 2.22 2.22 2.16 1.88 -0.24 22 30 69 +15
29OCT26 52.50 P 0.00 0.00 0.00 3.38 -0.31 23 0 90 0
29OCT26 55.00 P 5.74 5.74 5.33 5.33 -0.24 24 120 406 +120
29OCT26 57.50 P 0.00 0.00 0.00 7.57 -0.22 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.98 -0.34 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.45 -0.25 35 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.90 -0.27 38 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.39 -0.33 42 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.85 -0.39 45 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.34 -0.29 49 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.84 -0.39 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 95 0
27NOV26 43.00 P 0.00 0.00 0.00 0.27 -0.06 23 0 15 0
27NOV26 44.00 P 0.47 0.47 0.47 0.40 -0.07 23 4 148 0
27NOV26 45.00 P 0.00 0.00 0.00 0.57 -0.09 23 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.80 -0.11 23 0 2 0
27NOV26 47.00 P 1.26 1.26 1.26 1.07 -0.14 23 2 75 0
27NOV26 48.00 P 0.00 0.00 0.00 1.41 -0.17 23 0 139 0
27NOV26 49.00 P 0.00 0.00 0.00 1.81 -0.19 23 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 2.28 -0.21 23 0 288 0
27NOV26 52.50 P 0.00 0.00 0.00 3.74 -0.26 23 0 1,000 0
27NOV26 55.00 P 5.99 5.99 5.60 5.58 -0.30 24 75 1,200 +75
27NOV26 57.50 P 0.00 0.00 0.00 7.57 -0.24 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 10.06 -0.28 29 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.52 -0.18 32 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.94 -0.27 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.39 -0.33 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.85 -0.39 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.34 -0.29 43 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.84 -0.39 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 319 0
30DEC26 43.00 P 0.00 0.00 0.00 0.40 -0.04 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.55 -0.06 22 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.75 -0.08 22 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 0.99 -0.10 22 0 152 0
30DEC26 47.00 P 0.00 0.00 0.00 1.30 -0.10 22 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 1.65 -0.13 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 2.06 -0.16 23 0 48 0
30DEC26 50.00 P 0.00 0.00 0.00 2.54 -0.09 23 0 36 0
30DEC26 52.50 P 0.00 0.00 0.00 3.87 -0.21 22 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.60 -0.28 22 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 7.84 -0.06 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.13 -0.32 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.56 -0.33 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.95 -0.33 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.39 -0.33 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.85 -0.39 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.34 -0.29 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.84 -0.39 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 0.00 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 -0.01 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.42 -0.03 22 0 14 0
30MAR27 42.00 P 0.64 0.64 0.64 0.54 -0.03 22 15 118 -15
30MAR27 43.00 P 0.00 0.00 0.00 0.70 -0.07 22 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.92 -0.08 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.15 -0.10 22 0 207 0
30MAR27 46.00 P 1.48 1.48 1.48 1.43 -0.14 22 2 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.76 -0.16 22 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 2.16 -0.15 22 0 172 0
30MAR27 49.00 P 0.00 0.00 0.00 2.61 -0.16 22 0 27 0
30MAR27 50.00 P 0.00 0.00 0.00 3.05 -0.21 22 0 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.49 -0.23 22 0 221 0
30MAR27 55.00 P 0.00 0.00 0.00 6.06 -0.21 22 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 7.95 -0.24 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.35 -0.29 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.68 -0.32 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.05 -0.34 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.53 -0.19 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.85 -0.39 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.34 -0.29 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.84 -0.39 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.24 -0.03 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.32 -0.04 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.42 -0.06 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.56 -0.04 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.71 -0.06 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.87 -0.08 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.11 -0.10 22 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 1.30 -0.13 22 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 1.57 -0.14 22 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.88 -0.16 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.23 -0.18 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.64 -0.18 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.08 -0.20 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 3.58 -0.21 22 0 15 0
29JUN27 52.50 P 5.28 5.33 5.28 5.08 -0.25 23 30 45 +30
29JUN27 55.00 P 7.09 7.09 7.09 6.73 -0.27 23 15 45 +15
29JUN27 57.50 P 0.00 0.00 0.00 8.59 -0.30 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.65 -0.32 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.88 -0.33 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.24 -0.34 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.66 -0.21 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.02 -0.23 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.34 -0.33 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.84 -0.41 32 0 0 0
TOTAL PUT 697 29,344 +462
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$ 213.200
28AUG26 132.50 C 0.00 0.00 0.00 80.89 +3.17 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 78.39 +3.16 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 75.90 +3.17 57 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 73.40 +3.16 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 70.91 +3.17 57 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 68.41 +3.16 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 65.91 +3.16 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 63.42 +3.16 49 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 60.92 +3.16 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 58.43 +3.16 47 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 55.93 +3.14 42 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 53.44 +3.14 44 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 50.95 +3.12 44 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 48.47 +2.90 45 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 45.99 +1.80 45 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 44.14 +2.46 65 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 41.69 +2.50 62 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 38.67 +2.06 46 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 36.22 +2.23 45 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 34.69 +3.91 59 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 31.48 +2.76 45 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 29.18 +2.67 45 0 72 0
28AUG26 187.50 C 26.50 26.50 26.50 26.92 +2.55 45 1 28 0
28AUG26 190.00 C 0.00 0.00 0.00 24.73 +1.76 45 0 226 0
28AUG26 192.50 C 0.00 0.00 0.00 22.61 +2.30 45 0 50 0
28AUG26 195.00 C 21.10 21.10 21.10 20.56 +2.15 45 3 79 -1
28AUG26 197.50 C 0.00 0.00 0.00 18.61 +2.00 45 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 16.75 +2.20 45 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 13.35 +1.84 45 0 249 0
28AUG26 210.00 C 12.03 12.03 10.86 10.28 +1.31 44 32 192 -3
28AUG26 215.00 C 8.50 9.60 8.15 7.93 +0.98 45 17 207 +1
28AUG26 220.00 C 6.10 6.10 5.97 5.98 +0.88 46 2 121 0
28AUG26 225.00 C 4.66 4.97 4.66 4.38 +0.51 46 29 451 +15
28AUG26 230.00 C 3.28 4.50 3.21 3.10 +0.33 46 202 145 -27
28AUG26 235.00 C 2.79 3.21 2.63 2.14 +0.21 46 420 423 +274
28AUG26 240.00 C 2.14 2.14 2.10 1.44 +0.12 45 30 122 +15
28AUG26 245.00 C 1.67 1.67 1.67 0.95 +0.06 45 19 212 +19
28AUG26 250.00 C 1.05 1.10 0.98 0.61 - 45 113 113 -
28AUG26 255.00 C 0.00 0.00 0.00 0.39 - 45 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 81.24 +3.16 42 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 78.76 +3.16 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 76.28 +3.16 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 73.80 +3.15 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 71.32 +3.13 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 68.86 +3.13 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 66.39 +2.81 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 63.94 +1.41 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 62.65 +3.79 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 59.42 +3.15 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.72 +3.59 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 54.96 +2.70 53 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 52.46 +3.35 50 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 50.51 +3.39 53 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 47.75 +2.09 48 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 45.43 +2.07 48 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 43.30 +3.65 48 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 40.92 +3.02 46 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 38.32 +1.71 43 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 36.20 +2.59 43 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 34.14 +1.57 43 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 32.13 +1.55 43 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 30.18 +2.36 43 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 28.30 +2.28 43 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 26.48 +2.19 43 0 66 0
29SEP26 195.00 C 26.50 26.50 26.50 24.73 +2.10 43 2 30 -2
29SEP26 197.50 C 0.00 0.00 0.00 23.04 +2.00 43 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 21.43 +2.19 43 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 18.42 +1.91 43 0 59 0
29SEP26 210.00 C 0.00 0.00 0.00 15.62 +1.57 43 0 63 0
29SEP26 215.00 C 14.55 14.55 13.30 13.31 +1.37 43 3 23 +2
29SEP26 220.00 C 12.55 12.85 12.15 11.31 +1.17 44 4 20 -1
29SEP26 225.00 C 10.60 10.60 10.00 9.57 +1.04 44 6 87 +6
29SEP26 230.00 C 0.00 0.00 0.00 7.91 +0.88 44 0 36 0
29SEP26 235.00 C 0.00 0.00 0.00 6.49 +0.75 44 0 42 0
29SEP26 240.00 C 6.50 6.80 6.50 5.28 +0.62 44 4 21 -2
29SEP26 245.00 C 0.00 0.00 0.00 4.27 +0.51 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.43 +0.42 44 0 65 0
29SEP26 255.00 C 3.70 3.70 3.70 2.74 +0.34 44 10 13 +10
29SEP26 260.00 C 0.00 0.00 0.00 2.17 +0.33 44 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 1.66 +0.21 43 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 67.72 +3.12 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 64.65 +2.12 42 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 62.87 +3.34 48 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 60.49 +1.89 47 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 58.45 +2.95 49 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 55.32 +1.74 42 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 53.94 +3.05 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 50.83 +2.48 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 49.48 +2.96 47 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 47.09 +2.70 45 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 45.04 +3.31 45 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 42.85 +1.92 44 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 40.85 +3.12 44 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 38.79 +3.11 44 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 37.46 +3.29 46 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 34.50 +1.32 42 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 32.68 +3.13 42 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 30.92 +2.55 42 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 29.21 +1.24 42 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 27.57 +1.98 42 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 25.98 +2.18 42 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 24.46 +2.07 42 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 21.78 +2.32 42 0 52 0
29OCT26 210.00 C 19.75 19.75 19.75 18.64 +1.53 41 19 53 0
29OCT26 215.00 C 0.00 0.00 0.00 16.42 +1.30 41 0 76 0
29OCT26 220.00 C 0.00 0.00 0.00 14.45 +1.16 42 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 12.79 +1.02 42 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 11.10 +0.97 43 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 9.53 +0.85 42 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 8.15 +0.74 42 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 6.93 +0.63 42 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 5.88 - 42 0 0 -
29OCT26 255.00 C 0.00 0.00 0.00 4.97 - 42 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 51.18 +2.24 46 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 49.24 +2.52 46 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 46.62 +2.09 43 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 45.00 +2.01 44 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 43.14 +2.28 44 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 41.12 +2.69 44 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 39.39 +2.38 44 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 37.58 +2.13 44 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 35.51 +1.23 43 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 33.86 +2.38 43 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 32.25 +2.25 43 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 30.70 +2.27 43 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 29.75 +2.42 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 27.75 +2.44 43 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 25.02 +1.94 43 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 22.59 +1.82 43 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 20.20 +1.60 43 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 18.18 +1.55 43 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 16.30 +1.43 43 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 14.60 +1.34 44 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 12.96 +1.10 44 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 11.45 +0.89 44 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 10.09 +0.79 43 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 8.87 - 43 0 0 -
27NOV26 255.00 C 0.00 0.00 0.00 7.79 - 43 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 82.81 +3.01 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 80.47 +3.00 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 78.14 +2.97 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 75.83 +2.94 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 73.54 +2.91 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 71.28 +2.88 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.04 +2.84 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 66.83 +2.80 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 64.65 +2.76 43 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 62.50 +2.72 43 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 60.38 +2.67 43 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 58.29 +2.62 43 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 56.25 +2.57 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 54.24 +2.52 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 52.26 +1.15 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 51.38 +2.23 46 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 48.44 +1.40 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 47.27 +1.82 44 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 45.24 +2.57 44 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 43.51 +2.16 44 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 41.73 +1.92 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.10 +2.08 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 38.95 +2.15 45 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 37.32 +1.98 45 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 35.03 +1.26 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 33.37 +1.44 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 31.92 +2.16 43 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 31.07 +2.33 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 27.85 +1.67 43 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 25.78 +1.88 43 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 23.04 +1.57 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 21.02 +1.51 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 19.09 +1.31 43 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 17.34 +1.20 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 15.87 +1.24 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 14.29 +1.03 43 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 12.85 +0.84 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.53 +0.71 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.33 +0.92 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.98 +0.56 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.02 +0.50 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 84.94 +2.86 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 82.74 +2.83 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 80.57 +2.80 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 78.42 +2.76 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 76.30 +2.72 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 74.21 +2.69 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 72.14 +2.64 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 70.11 +2.60 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 68.11 +2.56 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 66.14 +2.51 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 64.20 +2.46 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 62.30 +2.42 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 60.43 +2.37 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 58.60 +2.32 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 56.80 +2.27 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 55.04 +2.22 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 53.32 +2.18 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 51.63 +2.12 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 49.98 +2.07 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 48.37 +2.03 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 46.79 +1.97 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.25 +1.92 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.75 +1.87 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 42.29 +1.82 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 40.86 +1.77 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 39.47 +1.72 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 38.12 +1.29 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 36.80 +1.19 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 34.65 +1.35 43 0 30 0
30MAR27 210.00 C 33.19 33.19 33.19 32.84 +3.09 43 15 900 -15
30MAR27 215.00 C 0.00 0.00 0.00 29.96 +1.40 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 28.01 +1.90 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 25.78 +1.54 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.95 +1.46 42 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 22.25 +1.39 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.66 +1.31 43 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 19.17 +1.37 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 17.86 - 43 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 16.50 - 43 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 87.33 +2.83 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 85.26 +2.80 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 83.22 +2.77 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 81.20 +2.74 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 79.22 +2.71 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 77.26 +2.68 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 75.33 +2.64 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 73.43 +2.60 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 71.57 +2.57 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 69.73 +2.53 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 67.93 +2.50 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 66.15 +2.46 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 64.41 +2.42 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 62.71 +2.39 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 61.03 +2.34 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 59.39 +2.31 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 57.78 +2.27 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.20 +2.23 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 54.65 +2.18 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 53.14 +2.14 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 51.66 +2.10 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 50.21 +2.06 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 48.80 +2.03 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 47.43 +2.00 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 47.42 +3.30 44 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 44.74 +1.90 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 44.66 +3.07 44 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 42.97 +1.98 43 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 40.76 +2.13 43 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 38.45 +2.38 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 36.32 +2.37 43 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 33.54 +1.71 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 31.58 +1.63 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 29.72 +1.55 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 27.98 +1.49 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 26.32 +1.41 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 24.77 +1.07 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 23.53 - 43 0 0 -
29JUN27 255.00 C 0.00 0.00 0.00 22.08 - 43 0 0 -
TOTAL CALL 931 10,839 +291
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.02 -0.04 45 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.03 -0.06 45 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.05 -0.08 45 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.08 -0.10 45 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.13 -0.13 46 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.19 -0.18 45 3 50 -3
28AUG26 177.50 P 0.00 0.00 0.00 0.26 -0.24 45 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.37 -0.31 45 0 184 0
28AUG26 182.50 P 0.00 0.00 0.00 0.52 -0.40 45 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.70 -0.53 45 3 74 0
28AUG26 187.50 P 0.00 0.00 0.00 0.95 -0.57 45 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 1.23 -0.70 45 0 319 0
28AUG26 192.50 P 0.00 0.00 0.00 1.57 -0.83 45 5 79 0
28AUG26 195.00 P 0.00 0.00 0.00 2.03 -0.98 45 0 149 0
28AUG26 197.50 P 0.00 0.00 0.00 2.55 -1.12 44 5 116 -5
28AUG26 200.00 P 3.05 3.05 3.05 3.17 -1.28 44 1 42 +1
28AUG26 205.00 P 0.00 0.00 0.00 4.71 -1.60 44 0 21 0
28AUG26 210.00 P 6.10 6.27 6.06 6.77 -2.26 44 86 159 +56
28AUG26 215.00 P 8.02 8.62 8.02 9.41 -2.24 45 35 35 +16
28AUG26 220.00 P 10.80 10.80 10.80 12.77 -2.09 47 10 10 +10
28AUG26 225.00 P 0.00 0.00 0.00 15.78 -2.68 45 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 19.54 -2.84 45 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 23.61 -2.97 45 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 27.94 -3.71 45 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 32.48 -3.11 45 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 36.97 - 41 0 0 -
28AUG26 255.00 P 0.00 0.00 0.00 41.89 - 42 0 0 -
29SEP26 132.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.10 -0.05 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.14 -0.07 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.19 -0.08 43 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.25 -0.10 43 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.33 -0.12 43 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.42 -0.16 43 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.54 -0.19 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.67 -0.24 43 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.86 -0.26 43 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 1.05 -0.33 43 0 1,265 0
29SEP26 172.50 P 0.00 0.00 0.00 1.31 -0.35 43 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 1.58 -0.45 43 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 1.92 -0.48 43 0 436 0
29SEP26 180.00 P 2.86 2.86 2.86 2.29 -0.57 43 10 496 0
29SEP26 182.50 P 0.00 0.00 0.00 2.72 -0.61 43 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 3.22 -0.67 43 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 3.61 -0.90 43 0 53 0
29SEP26 190.00 P 4.62 4.62 4.62 4.26 -0.80 43 16 409 -11
29SEP26 192.50 P 0.00 0.00 0.00 4.91 -0.93 43 0 17 0
29SEP26 195.00 P 0.00 0.00 0.00 5.60 -1.16 42 0 57 0
29SEP26 197.50 P 0.00 0.00 0.00 6.40 -1.27 42 0 80 0
29SEP26 200.00 P 7.22 7.22 7.22 7.21 -1.43 42 1 38 +1
29SEP26 205.00 P 0.00 0.00 0.00 9.17 -1.71 42 0 35 0
29SEP26 210.00 P 0.00 0.00 0.00 11.40 -2.05 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 14.40 -1.95 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 17.40 -2.35 44 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 20.54 -2.57 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 23.70 -1.63 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 27.28 -2.50 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 31.17 -2.54 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 35.20 -2.79 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 39.78 -3.65 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 43.86 -3.05 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 48.36 -2.88 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 53.01 -3.05 45 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.39 -0.12 42 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.48 -0.16 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.61 -0.16 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.73 -0.23 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.91 -0.24 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 1.10 -0.29 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 1.32 -0.34 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 1.59 -0.34 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 1.86 -0.45 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 2.20 -0.49 42 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 2.58 -0.52 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 2.96 -0.65 42 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 3.46 -0.65 42 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 3.97 -0.72 42 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 4.50 -0.85 42 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 5.16 -0.87 42 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 5.76 -1.03 42 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 6.55 -1.06 42 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 7.34 -1.13 42 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 8.19 -1.22 42 0 55 0
29OCT26 197.50 P 0.00 0.00 0.00 9.11 -1.31 42 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 10.06 -1.43 42 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 12.17 -1.62 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 14.71 -1.67 42 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 17.40 -1.82 42 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 20.37 -2.00 43 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 23.74 -1.93 43 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 26.27 -3.13 42 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 29.80 -1.95 42 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 33.54 -3.21 42 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 37.44 -3.17 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 41.70 - 43 0 0 -
29OCT26 255.00 P 0.00 0.00 0.00 45.87 - 43 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 3.31 -0.58 43 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.79 -0.62 43 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 4.30 -0.62 43 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 4.82 -0.72 43 0 9 0
27NOV26 177.50 P 0.00 0.00 0.00 5.40 -0.81 43 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 6.07 -0.81 43 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 6.73 -0.87 43 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 7.41 -1.03 43 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 8.25 -1.02 43 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 8.93 -1.24 42 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 9.78 -1.34 42 0 15 0
27NOV26 195.00 P 10.43 10.43 10.43 10.69 -1.42 42 10 26 +10
27NOV26 197.50 P 0.00 0.00 0.00 11.65 -1.51 42 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 12.79 -1.48 42 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 15.05 -1.62 43 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 17.50 -1.78 43 0 0 0
27NOV26 215.00 P 19.49 19.49 19.49 20.22 -1.91 43 15 15 +15
27NOV26 220.00 P 0.00 0.00 0.00 23.13 -1.85 43 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 25.49 -2.28 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 29.10 -2.61 42 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 32.55 -2.71 43 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 36.01 -2.32 42 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 39.99 -2.91 43 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 43.73 - 43 0 0 -
27NOV26 255.00 P 0.00 0.00 0.00 47.88 - 43 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 0.61 -0.16 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.74 -0.16 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.87 -0.21 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.04 -0.24 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 1.24 -0.24 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 1.43 -0.31 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.67 -0.35 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.95 -0.35 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.23 -0.40 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 2.61 -0.41 43 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 2.92 -0.49 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 3.31 -0.51 43 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 3.70 -0.64 43 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 4.20 -0.66 43 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 4.72 -0.66 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 5.24 -0.75 43 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 5.80 -0.86 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 6.47 -0.87 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 7.15 -0.87 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 7.82 -1.00 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 8.58 -1.09 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 9.25 -0.96 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 10.00 -1.30 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 11.27 -0.97 43 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 12.01 -1.23 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 12.99 -1.30 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 14.00 -1.37 42 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 15.08 -1.44 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 17.40 -1.57 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 19.96 -1.66 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 22.62 -1.82 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 25.55 -1.66 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 28.21 -1.40 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 31.21 -2.02 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 34.53 -1.63 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 38.06 -2.10 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 41.88 -1.84 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 45.71 -2.02 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 49.61 -1.95 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 53.59 -2.04 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 57.71 -1.70 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.78 -0.35 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.07 -0.35 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.36 -0.35 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 2.65 -0.41 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.97 -0.49 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 3.37 -0.49 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 3.77 -0.50 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 4.17 -0.53 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 4.61 -0.67 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 5.15 -0.66 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 5.68 -0.67 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 6.21 -0.72 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 6.76 -0.86 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 7.44 -0.88 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 8.13 -0.88 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 8.83 -0.88 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 9.52 -1.01 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 10.29 -0.77 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 11.16 -0.74 42 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.67 -1.08 41 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 12.60 -1.00 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 13.38 -1.22 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 14.38 -1.54 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 15.82 -1.13 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 16.85 -1.20 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 17.91 -1.24 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 19.02 -1.28 42 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 20.17 -1.35 42 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 22.58 -1.43 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 25.14 -1.53 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 27.86 -1.62 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 30.72 -1.39 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 33.23 -1.32 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 36.33 -1.44 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 39.60 -1.56 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 43.01 -1.97 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 46.50 -2.05 42 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 50.17 - 42 0 0 -
30MAR27 255.00 P 0.00 0.00 0.00 53.75 - 42 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 3.25 -0.38 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 3.66 -0.38 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 4.07 -0.38 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 4.48 -0.39 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.89 -0.50 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 5.41 -0.53 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 5.96 -0.53 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 6.50 -0.54 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 7.05 -0.56 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 7.61 -0.71 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 8.31 -0.71 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.02 -0.71 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 9.72 -0.72 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.43 -0.73 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 11.14 -0.90 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 12.00 -0.92 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 12.88 -0.92 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 13.77 -0.92 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 14.65 -0.93 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.54 -1.03 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 16.49 -1.15 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 17.56 -1.16 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 18.64 -0.91 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 19.47 -1.14 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.55 -1.18 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 22.06 -0.83 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 22.84 -1.24 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 24.02 -1.30 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 26.51 -1.36 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 29.11 -1.45 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 31.84 -1.54 42 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 34.69 -1.71 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 37.95 -1.54 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 40.83 -1.87 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 43.75 -2.30 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 47.50 -1.79 42 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 50.91 -1.91 42 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 54.30 - 42 0 0 -
29JUN27 255.00 P 0.00 0.00 0.00 57.97 - 42 0 0 -
TOTAL PUT 200 13,211 +90
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$ 6.465
28AUG26 4.50 C 0.00 0.00 0.00 2.00 +0.03 102 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.90 +0.03 97 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.80 +0.03 92 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.70 +0.02 86 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.60 +0.02 81 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.50 +0.03 77 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.25 +0.03 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 14 0
28AUG26 6.25 C 0.00 0.00 0.00 0.30 +0.01 29 0 30 0
28AUG26 6.50 C 0.16 0.16 0.16 0.14 -0.01 26 1 57 +1
28AUG26 6.75 C 0.09 0.09 0.09 0.06 -0.01 27 4 35 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.03 +0.04 69 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.93 +0.05 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.83 +0.05 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.73 +0.05 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.63 +0.05 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 +0.02 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 +0.01 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.03 +0.04 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.57 +0.01 27 0 7 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 +0.01 26 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 -0.01 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.01 26 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 2,506 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.03 +0.03 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.93 +0.03 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.84 +0.04 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.74 +0.03 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.64 +0.03 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.54 +0.03 41 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.30 +0.03 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.06 +0.03 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.45 0.00 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.32 0.00 26 0 3 0
29OCT26 6.75 C 0.00 0.00 0.00 0.22 -0.01 26 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.15 0.00 27 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 0.00 27 0 24 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.84 +0.02 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.75 +0.03 39 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.65 +0.02 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.56 +0.03 37 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.32 +0.03 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.09 +0.03 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.67 0.00 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.07 +0.03 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 +0.03 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.87 +0.03 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.77 +0.03 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.68 +0.03 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.58 +0.03 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.35 +0.03 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.13 +0.03 29 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 +0.03 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 +0.02 26 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.03 26 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 +0.01 26 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 0.00 26 0 103 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.01 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 26 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 27 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 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.12 +0.04 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.03 +0.04 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.93 +0.04 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.84 +0.04 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 +0.04 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.66 +0.04 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.44 +0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 +0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 +0.02 26 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 +0.01 26 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.01 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 26 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 27 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 0.04 +0.01 26 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 27 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 2.14 +0.02 37 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.04 +0.02 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.95 +0.01 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 +0.01 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.76 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.67 0.00 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.45 -0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.24 -0.01 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.06 -0.01 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.89 -0.01 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.60 -0.02 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.02 25 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 26 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
TOTAL CALL 5 12,325 +1
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 174 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 -0.01 25 0 829 0
28AUG26 6.50 P 0.15 0.15 0.15 0.17 -0.02 27 2 450 -2
28AUG26 6.75 P 0.00 0.00 0.00 0.32 -0.02 23 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.54 -0.03 23 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.79 -0.01 31 0 60 0
28AUG26 7.50 P 0.00 0.00 0.00 1.04 0.00 38 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.29 0.00 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.54 -0.01 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.79 0.00 57 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.04 -0.01 63 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.29 -0.01 69 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.54 -0.01 74 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.79 -0.01 79 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.04 -0.01 84 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.29 0.00 89 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.54 0.00 93 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.04 -0.01 102 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.54 -0.01 111 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 58 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 26 0 92 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 24 0 144 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 399 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 0.00 26 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 -0.03 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 -0.02 25 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.01 30 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 -0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 0.00 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.04 -0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.29 -0.01 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.54 -0.01 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.79 -0.01 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 -0.01 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.29 0.00 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.54 0.00 61 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.04 -0.01 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.54 -0.01 73 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.04 0.00 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.54 0.00 83 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.01 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 0.00 0.00 0.00 0.12 0.00 26 0 17 0
29OCT26 6.25 P 0.00 0.00 0.00 0.20 0.00 26 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 0.46 -0.01 25 0 5 0
29OCT26 7.00 P 0.00 0.00 0.00 0.62 -0.04 24 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.83 -0.03 25 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.05 -0.03 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.29 -0.02 25 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.54 -0.01 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.79 0.00 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.04 -0.01 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.29 -0.01 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.54 -0.01 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.79 -0.01 44 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 0.00 26 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.24 -0.01 25 0 2 0
27NOV26 6.50 P 0.00 0.00 0.00 0.35 -0.01 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 0.66 -0.03 24 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.07 -0.02 25 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.31 0.00 27 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.54 -0.01 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.79 0.00 29 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.04 -0.01 32 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.29 -0.01 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.54 -0.01 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.79 -0.01 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30DEC26 5.25 P 0.04 0.04 0.04 0.04 -0.01 26 1 3 -1
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 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 -0.01 25 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.01 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 -0.02 24 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 -0.03 23 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 -0.03 24 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.31 -0.01 24 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 0.00 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 0.00 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.04 -0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.29 -0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.54 -0.01 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.79 -0.01 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.04 -0.01 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.29 0.00 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.54 0.00 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.04 -0.01 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.54 -0.01 49 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 0.00 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 0.08 0.00 25 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 0.00 0.00 0.00 0.19 0.00 25 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 0.00 25 0 113 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 0.00 25 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 -0.02 25 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 0.00 25 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 -0.01 24 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 -0.02 24 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 -0.03 23 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 -0.04 23 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 -0.03 22 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 0.00 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.04 -0.01 25 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.29 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.54 -0.01 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.79 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.04 -0.01 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.29 0.00 34 0 0 0
30MAR27 10.00 P 3.45 3.45 3.45 3.54 0.00 36 5 0 0
30MAR27 10.50 P 3.94 3.94 3.94 4.04 -0.01 39 5 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.54 -0.01 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 0.00 25 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 -0.01 24 0 45 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 44 0
29JUN27 6.25 P 0.00 0.00 0.00 0.59 -0.01 24 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.74 -0.01 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.89 -0.01 23 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.06 -0.01 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.24 -0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.44 -0.01 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 0.00 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.84 -0.01 19 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.06 0.00 18 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
TOTAL PUT 13 10,246 -3
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$ 92.300
14AUG26 70.00 C 0.00 0.00 0.00 22.32 +2.13 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 21.32 +2.15 0 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 20.32 +2.13 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 19.32 +2.13 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 18.32 +2.13 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 17.35 +2.16 85 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 16.32 +2.13 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 15.32 +2.13 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 14.33 +2.13 58 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 13.33 +2.13 54 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 12.33 +2.12 50 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 11.33 +2.11 45 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 10.33 +2.08 41 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 9.34 +2.05 43 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 8.36 +2.00 44 0 0 0
14AUG26 85.00 C 6.70 6.70 6.70 7.39 +1.87 44 10 0 -10
14AUG26 86.00 C 0.00 0.00 0.00 6.44 +1.77 44 0 0 0
14AUG26 87.00 C 4.50 4.50 4.50 5.52 +1.63 44 10 0 -10
14AUG26 88.00 C 4.20 4.20 4.20 4.72 +1.57 47 10 10 +10
14AUG26 89.00 C 2.89 2.89 2.89 3.94 +1.46 47 24 79 0
14AUG26 90.00 C 2.05 3.30 2.05 3.08 +1.13 43 50 103 -39
14AUG26 91.00 C 2.10 2.58 1.81 2.48 +1.00 45 62 168 -7
14AUG26 92.00 C 1.40 1.97 1.22 1.91 +0.85 45 137 193 +62
14AUG26 93.00 C 0.90 1.38 0.89 1.42 +0.62 44 88 115 +33
14AUG26 94.00 C 0.56 1.12 0.56 1.03 +0.47 44 109 161 +23
14AUG26 95.00 C 0.53 0.79 0.46 0.72 +0.33 44 204 138 +83
14AUG26 96.00 C 0.44 0.56 0.44 0.49 +0.23 44 71 95 +15
14AUG26 97.00 C 0.27 0.42 0.23 0.32 +0.15 44 96 170 +27
14AUG26 98.00 C 0.24 0.26 0.24 0.21 +0.10 44 45 77 +37
14AUG26 99.00 C 0.18 0.22 0.18 0.13 +0.06 44 65 91 +43
14AUG26 100.00 C 0.10 0.16 0.10 0.08 +0.04 44 34 174 -4
14AUG26 101.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 32 0
14AUG26 102.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 120 0
14AUG26 103.00 C 0.05 0.05 0.05 0.02 +0.01 46 5 35 +5
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 45 0 103 0
14AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
14AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
14AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
14AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 109.00 C 0.01 0.01 0.01 0.01 0.00 61 30 30 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 22.35 - 0 0 0 -
21AUG26 71.00 C 0.00 0.00 0.00 21.35 - 0 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 20.36 - 0 0 0 -
21AUG26 73.00 C 0.00 0.00 0.00 19.36 - 0 0 0 -
21AUG26 74.00 C 0.00 0.00 0.00 18.37 - 45 0 0 -
21AUG26 75.00 C 0.00 0.00 0.00 17.37 - 42 0 0 -
21AUG26 76.00 C 0.00 0.00 0.00 16.37 - 38 0 0 -
21AUG26 77.00 C 0.00 0.00 0.00 15.37 - 35 0 0 -
21AUG26 78.00 C 0.00 0.00 0.00 14.38 - 38 0 0 -
21AUG26 79.00 C 0.00 0.00 0.00 13.39 - 38 0 0 -
21AUG26 80.00 C 0.00 0.00 0.00 12.41 - 39 0 0 -
21AUG26 81.00 C 0.00 0.00 0.00 11.43 - 39 0 0 -
21AUG26 82.00 C 0.00 0.00 0.00 10.47 - 39 0 0 -
21AUG26 83.00 C 0.00 0.00 0.00 9.52 - 39 0 0 -
21AUG26 84.00 C 0.00 0.00 0.00 8.60 - 39 0 0 -
21AUG26 85.00 C 0.00 0.00 0.00 7.70 - 39 0 0 -
21AUG26 86.00 C 0.00 0.00 0.00 7.04 - 44 0 0 -
21AUG26 87.00 C 0.00 0.00 0.00 6.19 - 43 0 0 -
21AUG26 88.00 C 4.34 4.34 4.34 5.39 - 42 10 10 -
21AUG26 89.00 C 0.00 0.00 0.00 4.65 - 41 0 0 -
21AUG26 90.00 C 3.00 3.00 3.00 3.95 - 41 24 24 -
21AUG26 91.00 C 0.00 0.00 0.00 3.33 - 40 0 0 -
21AUG26 92.00 C 2.80 2.80 2.80 2.76 - 40 4 4 -
21AUG26 93.00 C 2.00 2.30 1.86 2.29 - 40 18 18 -
21AUG26 94.00 C 1.65 1.82 1.65 1.82 - 39 7 7 -
21AUG26 95.00 C 1.13 1.59 1.05 1.49 - 39 34 19 -
21AUG26 96.00 C 1.06 1.13 1.00 1.18 - 39 36 36 -
21AUG26 97.00 C 0.88 0.91 0.68 0.93 - 39 53 42 -
21AUG26 98.00 C 0.70 0.70 0.68 0.71 - 39 22 22 -
21AUG26 99.00 C 0.00 0.00 0.00 0.54 - 39 0 0 -
21AUG26 100.00 C 0.47 0.54 0.45 0.41 - 39 16 16 -
21AUG26 101.00 C 0.00 0.00 0.00 0.30 - 39 0 0 -
21AUG26 102.00 C 0.26 0.31 0.26 0.22 - 39 46 31 -
21AUG26 103.00 C 0.20 0.20 0.20 0.16 - 39 5 5 -
21AUG26 104.00 C 0.17 0.17 0.17 0.12 - 39 30 30 -
21AUG26 105.00 C 0.14 0.17 0.14 0.08 - 39 45 30 -
21AUG26 106.00 C 0.00 0.00 0.00 0.06 - 39 0 0 -
21AUG26 107.00 C 0.00 0.00 0.00 0.04 - 39 0 0 -
21AUG26 108.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
21AUG26 109.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
21AUG26 110.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 56.35 +2.14 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 55.35 +2.14 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 54.35 +2.14 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 53.36 +2.14 123 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 52.36 +2.14 115 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 51.36 +2.21 104 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 50.36 +2.14 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 49.36 +2.21 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 48.36 +2.21 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 47.36 +2.13 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 46.37 +2.22 100 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 45.37 +2.14 93 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 44.37 +2.21 84 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 43.30 +2.14 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 42.37 +2.14 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 39.82 +2.08 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 37.38 +2.14 66 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 34.84 +2.09 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.39 +2.14 63 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.89 +2.13 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.35 +2.19 0 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 24.85 +2.18 0 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 22.39 +2.11 0 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 19.95 +2.15 49 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 17.44 +2.13 41 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 14.99 +2.04 41 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 12.55 +1.90 38 0 2,072 0
28AUG26 82.50 C 0.00 0.00 0.00 10.33 +1.68 41 0 2,265 0
28AUG26 85.00 C 8.15 8.15 8.15 8.39 +1.71 44 7 1,280 -7
28AUG26 87.50 C 5.85 6.38 5.45 6.23 +1.37 39 160 1,371 -8
28AUG26 90.00 C 4.12 4.56 4.12 4.63 +1.06 40 23 2,869 -6
28AUG26 92.50 C 2.92 3.35 2.90 3.35 +0.95 41 76 3,988 0
28AUG26 95.00 C 2.07 2.36 1.85 2.34 +0.70 41 108 4,019 +60
28AUG26 97.50 C 1.42 1.54 1.24 1.53 +0.48 41 136 1,650 +99
28AUG26 100.00 C 0.85 1.07 0.81 0.96 +0.32 41 190 2,953 +99
28AUG26 102.50 C 0.60 0.71 0.54 0.58 +0.20 41 126 3,068 +47
28AUG26 105.00 C 0.45 0.46 0.40 0.34 +0.13 41 267 1,395 -111
28AUG26 107.50 C 0.31 0.32 0.31 0.19 +0.07 41 20 492 -12
28AUG26 110.00 C 0.18 0.23 0.18 0.10 +0.04 41 24 1,357 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 2,023 0
28AUG26 115.00 C 0.10 0.10 0.10 0.03 +0.01 41 12 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 748 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 352 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 464 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 467 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 20 37 -20
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 91 0 107 0
29SEP26 36.00 C 0.00 0.00 0.00 56.38 +2.17 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 55.39 +2.08 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 54.40 +2.09 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.40 +2.17 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.41 +2.17 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.40 +2.08 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.43 +2.18 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.42 +2.17 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.43 +2.17 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.44 +2.17 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.45 +2.10 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.44 +2.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.46 +2.17 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.48 +2.19 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.48 +2.18 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 40.01 +2.14 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.51 +2.18 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.02 +2.16 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.56 +2.20 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 30.10 +2.25 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.76 +2.42 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.29 +2.28 48 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 22.87 +2.13 46 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 20.48 +2.28 44 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 17.57 +1.63 0 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 15.73 +1.64 38 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 13.86 +1.86 42 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 11.80 +1.74 40 0 1,842 0
29SEP26 85.00 C 0.00 0.00 0.00 9.66 +1.32 37 0 2,751 0
29SEP26 87.50 C 7.65 7.97 7.65 8.20 +1.39 39 17 1,891 -4
29SEP26 90.00 C 6.14 6.60 6.14 6.70 +1.19 39 140 4,617 +80
29SEP26 92.50 C 4.93 5.34 4.93 5.44 +1.01 39 81 1,695 -13
29SEP26 95.00 C 4.34 4.37 4.03 4.32 +0.79 39 13 8,557 +13
29SEP26 97.50 C 3.23 3.50 3.00 3.46 +0.73 39 19 3,448 +12
29SEP26 100.00 C 2.46 2.83 2.35 2.68 +0.59 39 87 4,810 -7
29SEP26 102.50 C 1.97 2.22 1.88 2.05 +0.48 39 70 4,335 -37
29SEP26 105.00 C 1.40 1.76 1.40 1.54 +0.37 39 27 7,931 +12
29SEP26 107.50 C 1.30 1.37 1.30 1.15 +0.29 39 4 3,812 0
29SEP26 110.00 C 1.04 1.14 1.04 0.85 +0.23 39 20 1,250 0
29SEP26 112.50 C 0.92 0.92 0.92 0.62 +0.17 39 15 2,279 0
29SEP26 115.00 C 0.66 0.72 0.66 0.44 +0.12 39 4 2,065 0
29SEP26 117.50 C 0.58 0.64 0.58 0.32 +0.10 39 19 793 -2
29SEP26 120.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 2,225 0
29SEP26 122.50 C 0.00 0.00 0.00 0.16 +0.05 39 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 466 0
29SEP26 127.50 C 0.00 0.00 0.00 0.08 +0.03 39 0 1,437 0
29SEP26 130.00 C 0.26 0.28 0.26 0.05 +0.01 38 10 864 -4
29SEP26 132.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 1,121 0
29SEP26 137.50 C 0.17 0.18 0.17 0.02 +0.01 40 20 1,932 -20
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 20 193 +20
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 48 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 56.53 +2.14 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 55.54 +2.14 61 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 54.54 +2.14 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 53.55 +2.14 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 52.56 +2.14 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 51.56 +2.14 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 50.57 +2.14 49 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 49.58 +2.14 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 48.58 +2.14 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 47.59 +2.14 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 46.59 +2.13 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 45.60 +2.14 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 44.61 +2.14 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 43.61 +2.13 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 42.62 +2.14 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 40.14 +2.14 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 37.66 +2.13 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 35.18 +2.05 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.95 +2.24 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.49 +2.18 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.96 +1.97 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.68 +2.03 44 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 23.30 +2.23 42 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 20.93 +1.98 40 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 18.78 +1.97 40 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 16.59 +1.36 38 0 74 0
29OCT26 80.00 C 0.00 0.00 0.00 14.57 +1.66 38 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 12.73 +1.55 38 0 726 0
29OCT26 85.00 C 0.00 0.00 0.00 11.35 +1.73 40 0 797 0
29OCT26 87.50 C 0.00 0.00 0.00 9.55 +1.34 39 0 569 0
29OCT26 90.00 C 7.56 7.94 7.56 8.13 +1.19 38 3 1,335 -1
29OCT26 92.50 C 6.52 6.52 6.47 6.90 +1.05 39 35 409 +20
29OCT26 95.00 C 5.12 5.45 5.12 5.83 +0.92 39 16 769 +1
29OCT26 97.50 C 4.75 4.85 4.75 4.89 +0.81 39 17 674 -15
29OCT26 100.00 C 3.78 4.11 3.58 4.04 +0.70 39 51 904 +18
29OCT26 102.50 C 0.00 0.00 0.00 3.31 +0.60 39 0 341 0
29OCT26 105.00 C 0.00 0.00 0.00 2.69 +0.51 39 0 447 0
29OCT26 107.50 C 0.00 0.00 0.00 2.17 +0.42 38 0 290 0
29OCT26 110.00 C 0.00 0.00 0.00 1.74 +0.35 38 0 399 0
29OCT26 112.50 C 0.00 0.00 0.00 1.39 +0.29 38 0 290 0
29OCT26 115.00 C 1.38 1.46 1.38 1.10 +0.23 38 4 33 +3
29OCT26 117.50 C 0.00 0.00 0.00 0.87 +0.19 38 0 129 0
29OCT26 120.00 C 0.00 0.00 0.00 0.68 +0.15 38 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.53 +0.12 38 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.41 +0.09 38 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.32 +0.08 38 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.24 +0.05 38 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.19 +0.05 38 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 49 0
29OCT26 142.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 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 36.00 C 0.00 0.00 0.00 56.72 +2.25 77 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 55.74 +2.26 76 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 54.63 +2.14 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 53.64 +2.14 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 52.65 +2.14 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 51.66 +2.14 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 50.67 +2.14 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 49.68 +2.14 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 48.68 +2.13 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 47.69 +2.14 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 46.70 +2.14 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 45.71 +2.14 35 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 44.72 +2.13 36 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 43.73 +2.13 37 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 42.74 +2.13 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 40.50 +2.36 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 38.10 +2.03 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 35.70 +2.05 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.12 +1.86 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 30.73 +1.82 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.48 +1.91 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.94 +1.87 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.71 +1.83 40 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.62 +1.91 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.47 +1.88 39 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.43 +1.86 39 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.52 +1.58 38 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.78 +1.48 38 0 0 0
27NOV26 85.00 C 11.68 11.93 11.61 12.24 +1.42 39 150 180 +150
27NOV26 87.50 C 0.00 0.00 0.00 10.77 +1.31 39 0 102 0
27NOV26 90.00 C 9.36 9.36 9.26 9.40 +1.19 39 14 115 +14
27NOV26 92.50 C 7.82 7.82 7.82 8.22 +1.10 39 15 278 0
27NOV26 95.00 C 0.00 0.00 0.00 7.13 +0.97 39 0 218 0
27NOV26 97.50 C 0.00 0.00 0.00 6.18 +0.86 39 0 217 0
27NOV26 100.00 C 5.00 5.03 5.00 5.28 +0.75 39 3 334 +3
27NOV26 102.50 C 0.00 0.00 0.00 4.50 +0.67 39 0 30 0
27NOV26 105.00 C 4.03 4.03 4.03 3.81 +0.58 39 1 65 0
27NOV26 107.50 C 0.00 0.00 0.00 3.21 +0.50 39 0 45 0
27NOV26 110.00 C 2.89 2.89 2.89 2.70 +0.43 39 15 45 +15
27NOV26 112.50 C 0.00 0.00 0.00 2.26 +0.37 39 0 15 0
27NOV26 115.00 C 2.23 2.23 2.23 1.88 +0.31 39 1 36 +1
27NOV26 117.50 C 0.00 0.00 0.00 1.56 +0.26 39 0 17 0
27NOV26 120.00 C 0.00 0.00 0.00 1.30 +0.23 39 0 39 0
27NOV26 122.50 C 0.00 0.00 0.00 1.07 +0.19 39 0 46 0
27NOV26 125.00 C 0.00 0.00 0.00 0.88 +0.16 39 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.72 +0.13 39 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.59 +0.11 39 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 0.48 +0.09 39 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.39 +0.07 39 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.32 +0.06 39 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.26 +0.05 39 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.21 +0.04 39 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.17 +0.03 39 0 30 0
27NOV26 147.50 C 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 170.00 C 0.30 0.30 0.30 0.01 0.00 36 2 3 +2
30DEC26 36.00 C 0.00 0.00 0.00 56.88 +2.20 73 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 55.74 +2.16 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 54.73 +2.14 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 53.74 +2.14 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 52.95 +2.34 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 51.96 +2.33 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 50.78 +2.14 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 49.79 +1.97 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 49.03 +2.36 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 47.82 +2.14 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 46.83 +2.14 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 45.84 +2.13 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 45.15 +2.42 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 43.87 +2.12 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.22 +2.45 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 40.81 +1.99 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.38 +2.17 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.85 +1.80 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.62 +1.92 47 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 31.28 +1.87 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.68 +1.54 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.35 +1.42 38 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 24.30 +1.50 39 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 21.96 +1.47 37 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 20.73 +2.20 43 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 18.48 +1.37 40 0 43 0
30DEC26 80.00 C 0.00 0.00 0.00 16.50 +1.58 38 0 122 0
30DEC26 82.50 C 0.00 0.00 0.00 14.54 +0.79 37 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 13.45 +1.53 39 0 1,174 0
30DEC26 87.50 C 0.00 0.00 0.00 11.97 +1.34 39 0 898 0
30DEC26 90.00 C 0.00 0.00 0.00 10.61 +1.20 39 0 3,520 0
30DEC26 92.50 C 0.00 0.00 0.00 9.43 +1.11 39 0 2,571 0
30DEC26 95.00 C 0.00 0.00 0.00 8.35 +1.01 39 0 4,385 0
30DEC26 97.50 C 0.00 0.00 0.00 7.39 +0.92 39 0 924 0
30DEC26 100.00 C 0.00 0.00 0.00 6.49 +0.83 39 0 3,213 0
30DEC26 102.50 C 0.00 0.00 0.00 5.67 +0.75 39 0 780 0
30DEC26 105.00 C 4.85 4.85 4.85 4.93 +0.67 39 1 2,386 +1
30DEC26 107.50 C 4.28 4.28 4.28 4.28 +0.60 39 15 258 -15
30DEC26 110.00 C 0.00 0.00 0.00 3.70 +0.53 39 0 3,153 0
30DEC26 112.50 C 0.00 0.00 0.00 3.19 +0.47 39 0 599 0
30DEC26 115.00 C 0.00 0.00 0.00 2.75 +0.42 39 0 363 0
30DEC26 117.50 C 0.00 0.00 0.00 2.36 +0.36 39 0 526 0
30DEC26 120.00 C 0.00 0.00 0.00 2.02 +0.32 39 0 812 0
30DEC26 122.50 C 0.00 0.00 0.00 1.73 +0.28 39 0 380 0
30DEC26 125.00 C 0.00 0.00 0.00 1.48 +0.25 39 0 678 0
30DEC26 127.50 C 0.00 0.00 0.00 1.26 +0.21 39 0 1,277 0
30DEC26 130.00 C 0.00 0.00 0.00 1.07 +0.18 39 0 5,291 0
30DEC26 132.50 C 0.00 0.00 0.00 0.91 +0.16 39 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.77 +0.14 39 0 384 0
30DEC26 137.50 C 0.00 0.00 0.00 0.65 +0.12 39 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.55 +0.10 39 0 152 0
30DEC26 142.50 C 0.00 0.00 0.00 0.46 +0.08 39 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.39 +0.07 39 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.33 +0.06 39 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.28 +0.06 39 0 245 0
30DEC26 152.50 C 0.00 0.00 0.00 0.23 +0.04 38 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.20 +0.04 39 0 1,055 0
30DEC26 157.50 C 0.00 0.00 0.00 0.16 +0.03 38 0 30 0
30DEC26 160.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 21 0
30MAR27 36.00 C 0.00 0.00 0.00 56.97 +2.14 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 55.99 +2.14 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 55.01 +2.14 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 54.46 +2.56 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 53.50 +2.58 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 52.08 +2.14 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 51.59 +2.62 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 50.13 +2.13 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 49.15 +2.12 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 48.18 +2.12 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.22 +1.62 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 46.25 +1.61 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 45.29 +1.60 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.33 +1.57 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.37 +1.58 38 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 41.00 +1.52 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.67 +1.63 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.37 +1.48 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.63 +2.00 44 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 32.43 +1.98 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.28 +1.92 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.25 +1.94 42 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 26.20 +1.91 41 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 24.21 +1.69 40 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 22.41 +1.70 40 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 20.53 +1.74 39 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 18.60 +1.29 38 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 17.05 +1.08 38 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 16.10 +1.53 39 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 14.73 +1.37 39 0 1,422 0
30MAR27 90.00 C 12.82 13.36 12.82 13.45 +1.28 39 28 3,977 +8
30MAR27 92.50 C 0.00 0.00 0.00 12.31 +1.23 39 0 714 0
30MAR27 95.00 C 10.63 10.63 10.63 11.19 +1.11 39 15 254 0
30MAR27 97.50 C 0.00 0.00 0.00 10.16 +0.99 39 0 536 0
30MAR27 100.00 C 0.00 0.00 0.00 9.20 +0.86 39 0 1,196 0
30MAR27 102.50 C 0.00 0.00 0.00 8.33 +0.80 39 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 7.52 +0.73 39 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 6.79 +0.67 39 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 6.12 +0.62 39 0 1,695 0
30MAR27 112.50 C 0.00 0.00 0.00 5.51 +0.56 39 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 4.95 +0.51 39 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 4.45 +0.47 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 3.99 +0.42 39 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 3.58 +0.48 39 0 119 0
30MAR27 125.00 C 3.74 3.74 3.74 3.20 +0.34 38 1 49 +1
30MAR27 127.50 C 0.00 0.00 0.00 2.87 +0.32 38 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.56 +0.28 38 0 653 0
30MAR27 132.50 C 0.00 0.00 0.00 2.29 +0.25 38 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 2.05 +0.23 38 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.77 +0.15 38 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 1.58 +0.13 38 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.41 +0.12 38 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.29 +0.14 38 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 1.15 +0.13 38 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 1.03 +0.12 38 0 96 0
30MAR27 152.50 C 0.00 0.00 0.00 0.91 +0.10 38 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.79 +0.07 38 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.72 +0.08 38 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.64 +0.07 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.56 +0.07 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.49 +0.05 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.44 +0.05 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.39 +0.05 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 57.18 +1.63 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 56.21 +2.13 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 55.25 +2.14 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 54.46 +2.31 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 53.50 +2.32 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 52.35 +1.50 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 51.59 +2.33 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 50.43 +1.45 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 49.48 +1.38 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 49.28 +2.16 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 48.34 +2.15 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 47.41 +2.06 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 46.49 +2.06 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 45.56 +2.13 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 44.64 +2.05 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 42.37 +2.03 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.12 +2.03 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.91 +2.03 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.78 +1.94 45 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 33.68 +1.89 44 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 31.64 +1.92 43 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 29.67 +1.80 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.74 +1.72 41 0 56 0
29JUN27 72.50 C 0.00 0.00 0.00 25.90 +1.66 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.15 +1.60 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 22.48 +1.54 40 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 20.86 +1.45 40 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 19.37 +1.36 40 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 18.18 +1.50 40 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 16.93 +1.40 40 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 15.67 +1.34 40 0 353 0
29JUN27 92.50 C 0.00 0.00 0.00 14.49 +1.23 40 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 13.43 +1.24 40 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 12.36 +1.11 40 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 11.43 +1.05 40 0 181 0
29JUN27 102.50 C 0.00 0.00 0.00 10.56 +1.06 39 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 9.68 +0.92 39 0 68 0
29JUN27 107.50 C 0.00 0.00 0.00 8.94 +0.88 39 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 8.25 +0.88 39 0 146 0
29JUN27 112.50 C 0.00 0.00 0.00 7.55 +0.78 39 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 6.94 +0.71 39 0 28 0
29JUN27 117.50 C 0.00 0.00 0.00 6.41 +0.71 39 0 62 0
29JUN27 120.00 C 0.00 0.00 0.00 5.87 +0.68 39 0 246 0
29JUN27 122.50 C 0.00 0.00 0.00 5.35 +0.56 39 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 4.95 +0.56 39 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.42 +0.43 39 0 8 0
29JUN27 130.00 C 0.00 0.00 0.00 4.03 +0.38 39 0 12 0
29JUN27 132.50 C 0.00 0.00 0.00 3.68 +0.32 39 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 3.40 +0.42 39 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 3.12 +0.33 39 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.92 +0.37 39 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 2.59 +0.31 39 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 2.39 +0.24 39 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 2.19 +0.30 39 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 2.00 +0.28 39 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.81 +0.22 39 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.67 +0.22 39 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 1.54 +0.22 39 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 1.41 +0.22 39 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 1.28 +0.18 39 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 1.16 +0.15 39 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 1.08 +0.16 39 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.99 +0.15 39 0 3 0
TOTAL CALL 3,522 177,980 +665
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
14AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 45 0
14AUG26 81.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 7 0
14AUG26 83.00 P 0.00 0.00 0.00 0.02 -0.08 46 0 11 0
14AUG26 84.00 P 0.10 0.10 0.10 0.03 -0.13 44 2 22 +2
14AUG26 85.00 P 0.11 0.11 0.11 0.06 -0.21 44 6 91 +5
14AUG26 86.00 P 0.24 0.24 0.24 0.11 -0.32 44 1 136 +1
14AUG26 87.00 P 0.00 0.00 0.00 0.20 -0.45 44 0 103 0
14AUG26 88.00 P 0.53 0.53 0.46 0.31 -0.61 43 18 218 +1
14AUG26 89.00 P 0.80 0.81 0.49 0.49 -0.75 43 23 161 -16
14AUG26 90.00 P 1.15 1.20 0.81 0.74 -0.96 43 149 246 +40
14AUG26 91.00 P 1.45 1.62 1.07 1.12 -1.12 44 103 230 +33
14AUG26 92.00 P 1.92 1.92 1.50 1.49 -1.37 42 34 122 +29
14AUG26 93.00 P 2.83 2.83 2.83 1.99 -1.57 42 1 16 0
14AUG26 94.00 P 3.00 3.00 3.00 2.60 -1.82 41 1 206 0
14AUG26 95.00 P 3.63 3.63 3.63 3.33 -1.90 42 2 29 0
14AUG26 96.00 P 0.00 0.00 0.00 4.08 -2.07 41 0 22 0
14AUG26 97.00 P 0.00 0.00 0.00 5.04 -1.93 46 0 9 0
14AUG26 98.00 P 0.00 0.00 0.00 5.80 -2.12 38 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 6.80 -2.08 43 0 15 0
14AUG26 100.00 P 0.00 0.00 0.00 7.75 -2.11 43 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 8.73 -2.12 44 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 9.71 -2.14 44 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 10.70 -2.15 0 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 11.70 -2.15 0 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 12.70 -2.45 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 13.70 -2.15 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 14.70 -2.44 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 15.70 -2.25 0 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 16.70 -2.28 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 17.83 -2.14 94 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 18.82 -2.16 97 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 19.82 -2.20 101 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 20.83 -2.21 106 0 0 0
14AUG26 114.00 P 0.00 0.00 0.00 21.70 -2.28 0 0 0 0
14AUG26 115.00 P 0.00 0.00 0.00 22.82 -2.20 111 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 71.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
21AUG26 74.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21AUG26 75.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 76.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
21AUG26 77.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 78.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
21AUG26 79.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
21AUG26 80.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
21AUG26 81.00 P 0.00 0.00 0.00 0.07 - 40 0 0 -
21AUG26 82.00 P 0.00 0.00 0.00 0.10 - 39 0 0 -
21AUG26 83.00 P 0.00 0.00 0.00 0.15 - 39 0 0 -
21AUG26 84.00 P 0.00 0.00 0.00 0.23 - 39 0 0 -
21AUG26 85.00 P 0.45 0.45 0.45 0.33 - 39 1 1 -
21AUG26 86.00 P 0.00 0.00 0.00 0.47 - 39 0 0 -
21AUG26 87.00 P 0.87 0.87 0.67 0.66 - 39 27 25 -
21AUG26 88.00 P 1.08 1.08 0.88 0.86 - 39 32 30 -
21AUG26 89.00 P 1.50 1.50 1.12 1.11 - 38 19 19 -
21AUG26 90.00 P 0.00 0.00 0.00 1.44 - 38 0 0 -
21AUG26 91.00 P 2.26 2.26 2.26 1.81 - 38 30 30 -
21AUG26 92.00 P 2.73 2.73 2.73 2.27 - 38 30 30 -
21AUG26 93.00 P 2.92 2.92 2.92 2.79 - 38 15 15 -
21AUG26 94.00 P 0.00 0.00 0.00 3.38 - 38 0 0 -
21AUG26 95.00 P 0.00 0.00 0.00 4.12 - 40 0 0 -
21AUG26 96.00 P 0.00 0.00 0.00 4.72 - 38 0 0 -
21AUG26 97.00 P 0.00 0.00 0.00 5.48 - 38 0 0 -
21AUG26 98.00 P 0.00 0.00 0.00 6.29 - 38 0 0 -
21AUG26 99.00 P 0.00 0.00 0.00 7.13 - 38 0 0 -
21AUG26 100.00 P 0.00 0.00 0.00 8.00 - 38 0 0 -
21AUG26 101.00 P 0.00 0.00 0.00 8.90 - 38 0 0 -
21AUG26 102.00 P 0.00 0.00 0.00 9.86 - 39 0 0 -
21AUG26 103.00 P 0.00 0.00 0.00 10.80 - 39 0 0 -
21AUG26 104.00 P 0.00 0.00 0.00 11.76 - 39 0 0 -
21AUG26 105.00 P 0.00 0.00 0.00 12.73 - 38 0 0 -
21AUG26 106.00 P 0.00 0.00 0.00 13.72 - 39 0 0 -
21AUG26 107.00 P 0.00 0.00 0.00 14.71 - 40 0 0 -
21AUG26 108.00 P 0.00 0.00 0.00 15.70 - 0 0 0 -
21AUG26 109.00 P 0.00 0.00 0.00 16.70 - 0 0 0 -
21AUG26 110.00 P 0.00 0.00 0.00 17.83 - 59 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 444 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5,519 0
28AUG26 70.00 P 0.07 0.07 0.06 0.01 0.00 47 31 741 0
28AUG26 72.50 P 0.10 0.10 0.09 0.01 -0.02 41 24 1,425 0
28AUG26 75.00 P 0.15 0.15 0.14 0.03 -0.04 41 20 2,211 0
28AUG26 77.50 P 0.23 0.23 0.22 0.08 -0.09 41 15 2,462 0
28AUG26 80.00 P 0.36 0.37 0.30 0.19 -0.19 41 108 4,846 -39
28AUG26 82.50 P 0.62 0.70 0.49 0.41 -0.33 41 236 9,409 -35
28AUG26 85.00 P 1.00 1.02 0.82 0.81 -0.51 41 285 2,579 -90
28AUG26 87.50 P 1.48 1.63 1.34 1.33 -0.81 40 48 2,682 +15
28AUG26 90.00 P 2.45 2.66 2.18 2.18 -0.98 40 24 3,736 +17
28AUG26 92.50 P 3.71 3.74 3.44 3.36 -1.34 40 90 2,170 +60
28AUG26 95.00 P 5.31 5.32 4.98 4.73 -1.63 39 73 1,097 +70
28AUG26 97.50 P 0.00 0.00 0.00 6.48 -1.84 39 0 1,376 0
28AUG26 100.00 P 0.00 0.00 0.00 8.50 -1.96 40 0 1,951 0
28AUG26 102.50 P 0.00 0.00 0.00 10.65 -2.05 40 0 341 0
28AUG26 105.00 P 13.10 13.10 13.10 13.10 -2.22 45 1 230 +1
28AUG26 107.50 P 0.00 0.00 0.00 15.30 -2.28 41 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 17.83 -2.14 47 0 193 0
28AUG26 112.50 P 0.00 0.00 0.00 20.20 -2.34 0 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 22.82 -2.20 56 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 25.35 -2.16 62 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.70 -2.32 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 30.27 -2.25 65 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 32.70 -2.25 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 35.20 -2.25 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 37.70 -2.32 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 40.20 -2.30 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.70 -2.15 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 45.20 -2.15 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 47.70 -2.25 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 50.29 -2.16 95 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 52.70 -2.25 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 55.35 -2.15 107 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 57.85 -2.15 110 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 60.20 -2.15 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 62.70 -2.15 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 65.20 -2.15 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.79 -2.06 116 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 70.35 -2.00 125 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 72.70 -2.24 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 75.20 -2.15 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 77.70 -2.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 161 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 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 50.00 P 0.04 0.04 0.04 0.01 0.00 59 9 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 243 0
29SEP26 62.50 P 0.14 0.14 0.14 0.01 -0.01 38 2 460 0
29SEP26 65.00 P 0.20 0.20 0.20 0.03 -0.02 39 1 517 0
29SEP26 67.50 P 0.23 0.23 0.23 0.06 -0.03 39 15 905 0
29SEP26 70.00 P 0.29 0.29 0.29 0.12 -0.06 39 1 1,277 0
29SEP26 72.50 P 0.50 0.50 0.50 0.22 -0.12 39 3 5,634 0
29SEP26 75.00 P 0.61 0.63 0.60 0.38 -0.19 39 210 2,621 -9
29SEP26 77.50 P 0.87 0.87 0.78 0.64 -0.28 39 102 1,883 +90
29SEP26 80.00 P 1.26 1.26 1.04 1.01 -0.39 39 42 4,485 0
29SEP26 82.50 P 1.62 1.80 1.55 1.53 -0.51 39 21 3,126 -16
29SEP26 85.00 P 2.45 2.45 2.15 2.19 -0.64 39 192 11,665 -44
29SEP26 87.50 P 2.91 3.00 2.91 2.91 -0.85 38 25 3,627 0
29SEP26 90.00 P 4.34 4.54 3.92 3.92 -1.03 38 62 9,541 -8
29SEP26 92.50 P 5.60 5.81 5.19 5.15 -1.20 38 66 3,737 -20
29SEP26 95.00 P 6.78 6.78 6.49 6.57 -1.39 38 30 14,556 +15
29SEP26 97.50 P 8.50 8.50 8.50 8.20 -1.57 38 1 3,064 0
29SEP26 100.00 P 0.00 0.00 0.00 10.00 -1.70 39 0 6,072 0
29SEP26 102.50 P 0.00 0.00 0.00 11.94 -1.80 39 0 2,956 0
29SEP26 105.00 P 0.00 0.00 0.00 13.99 -1.91 39 0 2,964 0
29SEP26 107.50 P 0.00 0.00 0.00 16.06 -2.07 39 0 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 18.37 -2.05 40 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 20.67 -2.27 41 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 23.57 -1.79 50 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 25.47 -2.04 43 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 27.87 -2.15 44 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 30.28 -2.24 43 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 32.75 -2.20 44 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 35.29 -2.16 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.84 -2.18 53 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 40.29 -2.21 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 42.80 -2.17 56 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 45.35 -2.27 60 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 47.70 -2.25 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 50.34 -2.14 64 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.70 -2.25 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 55.35 -2.15 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.85 -2.15 71 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.20 -2.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.70 -2.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.34 -2.17 76 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.79 -2.06 76 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.35 -2.13 80 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.84 -2.14 82 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.34 -2.01 83 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 77.84 -2.20 85 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 93 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 433 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 479 0
29OCT26 65.00 P 0.00 0.00 0.00 0.13 -0.06 38 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.22 -0.10 38 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.37 -0.14 38 0 476 0
29OCT26 72.50 P 0.81 0.81 0.81 0.59 -0.20 38 16 496 0
29OCT26 75.00 P 1.15 1.15 1.02 0.89 -0.28 38 120 408 +46
29OCT26 77.50 P 1.40 1.40 1.40 1.29 -0.38 38 33 473 +33
29OCT26 80.00 P 2.02 2.02 2.02 1.81 -0.50 38 2 668 +2
29OCT26 82.50 P 0.00 0.00 0.00 2.44 -0.57 38 0 1,281 0
29OCT26 85.00 P 3.27 3.27 3.27 3.17 -0.71 38 4 1,559 -4
29OCT26 87.50 P 4.41 4.41 4.23 4.07 -0.85 38 35 1,955 +5
29OCT26 90.00 P 5.58 5.58 5.38 5.13 -1.02 37 30 791 +30
29OCT26 92.50 P 6.80 6.80 6.35 6.37 -1.19 37 42 675 -5
29OCT26 95.00 P 8.16 8.54 7.81 7.78 -1.34 38 135 788 +120
29OCT26 97.50 P 0.00 0.00 0.00 9.31 -1.51 37 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 11.08 -1.58 38 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 12.93 -1.52 38 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.78 -2.05 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 17.26 -1.13 42 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 19.20 -2.02 41 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 21.45 -2.01 42 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 23.63 -2.09 42 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 25.90 -2.15 42 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.38 -2.01 44 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.59 -2.22 43 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.91 -2.26 42 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.51 -2.14 46 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.84 -2.24 44 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 40.32 -2.18 46 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 42.80 -2.17 47 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 45.35 -2.27 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 47.70 -2.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 50.34 -2.14 53 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 52.70 -2.25 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 55.35 -2.15 57 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 57.85 -2.15 59 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 60.20 -2.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.70 -2.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 65.34 -2.17 64 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 67.79 -2.06 63 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 70.35 -2.13 67 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 72.84 -2.14 68 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 75.34 -2.01 70 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 77.84 -2.20 71 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
27NOV26 57.50 P 0.35 0.35 0.35 0.06 -0.04 38 1 4 +1
27NOV26 60.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 2 0
27NOV26 62.50 P 0.00 0.00 0.00 0.19 -0.08 39 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.31 -0.12 39 0 1 0
27NOV26 67.50 P 0.00 0.00 0.00 0.49 -0.16 39 0 18 0
27NOV26 70.00 P 1.08 1.08 1.00 0.73 -0.22 39 16 16 +16
27NOV26 72.50 P 1.37 1.39 1.37 1.05 -0.28 39 45 90 +45
27NOV26 75.00 P 0.00 0.00 0.00 1.46 -0.38 39 0 22 0
27NOV26 77.50 P 0.00 0.00 0.00 1.97 -0.49 39 0 48 0
27NOV26 80.00 P 0.00 0.00 0.00 2.63 -0.51 39 0 19 0
27NOV26 82.50 P 3.62 3.62 3.62 3.29 -0.65 38 1 65 +1
27NOV26 85.00 P 4.44 4.44 4.44 4.10 -0.78 38 1 116 +1
27NOV26 87.50 P 5.14 5.16 4.99 5.16 -0.81 38 322 322 +297
27NOV26 90.00 P 0.00 0.00 0.00 6.15 -1.07 38 0 35 0
27NOV26 92.50 P 7.79 7.79 7.79 7.40 -1.22 38 15 136 0
27NOV26 95.00 P 8.85 8.85 8.85 8.80 -1.38 38 15 310 +15
27NOV26 97.50 P 10.94 10.94 10.42 10.42 -1.38 38 60 221 +60
27NOV26 100.00 P 0.00 0.00 0.00 12.08 -1.50 38 0 75 0
27NOV26 102.50 P 14.76 14.76 14.76 13.87 -1.59 39 15 15 +15
27NOV26 105.00 P 0.00 0.00 0.00 15.76 -1.92 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 18.12 -1.61 41 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 20.01 -1.87 41 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.34 -1.67 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.37 -1.89 42 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 26.80 -1.66 44 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.60 -2.15 41 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.03 -2.00 43 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.26 -2.13 42 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 35.72 -2.06 43 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 38.04 -2.15 43 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.65 -1.98 46 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 42.94 -2.12 45 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 45.35 -2.27 45 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 47.74 -2.32 43 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 50.34 -2.14 48 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 52.70 -2.25 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 55.35 -2.15 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.85 -2.15 52 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 60.20 -2.15 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.70 -2.15 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 65.34 -2.17 56 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 67.79 -2.06 56 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 70.35 -2.13 59 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 72.84 -2.14 60 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 75.34 -2.01 62 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 77.84 -2.20 63 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 1,317 0
30DEC26 52.50 P 0.37 0.37 0.37 0.05 -0.02 39 1 535 0
30DEC26 55.00 P 0.45 0.45 0.45 0.09 -0.03 39 1 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.05 38 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 -0.09 38 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.38 -0.12 39 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.57 -0.16 39 0 1,725 0
30DEC26 67.50 P 0.00 0.00 0.00 0.83 -0.20 39 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 1.15 -0.27 39 0 9,058 0
30DEC26 72.50 P 0.00 0.00 0.00 1.55 -0.36 39 0 830 0
30DEC26 75.00 P 0.00 0.00 0.00 2.07 -0.42 39 0 1,165 0
30DEC26 77.50 P 0.00 0.00 0.00 2.67 -0.50 39 0 1,183 0
30DEC26 80.00 P 3.60 3.60 3.60 3.32 -0.58 39 1 1,771 -1
30DEC26 82.50 P 0.00 0.00 0.00 4.06 -0.68 38 0 1,563 0
30DEC26 85.00 P 5.00 5.02 4.88 4.93 -0.79 38 183 4,469 +45
30DEC26 87.50 P 6.03 6.03 5.96 5.95 -0.90 38 122 1,494 -62
30DEC26 90.00 P 7.19 7.19 7.12 7.16 -0.96 38 47 3,376 +46
30DEC26 92.50 P 0.00 0.00 0.00 8.38 -1.14 38 0 2,918 0
30DEC26 95.00 P 9.88 9.88 9.78 9.80 -1.23 38 21 3,228 +21
30DEC26 97.50 P 11.25 11.25 11.25 11.27 -1.33 38 5 1,355 +5
30DEC26 100.00 P 13.60 13.60 13.60 12.93 -1.31 38 2 1,579 0
30DEC26 102.50 P 15.25 15.25 15.25 14.71 -1.56 38 15 1,182 +15
30DEC26 105.00 P 17.33 17.33 17.33 16.56 -1.60 39 15 765 0
30DEC26 107.50 P 0.00 0.00 0.00 18.46 -1.93 39 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 20.63 -1.82 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 22.82 -1.76 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 24.78 -1.95 40 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 27.26 -1.68 43 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 29.17 -2.02 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 31.84 -1.59 44 0 120 0
30DEC26 125.00 P 33.60 33.60 33.60 34.31 -1.42 46 1 1 0
30DEC26 127.50 P 0.00 0.00 0.00 36.31 -1.75 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.78 -1.63 46 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 40.99 -1.82 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 43.50 -1.73 47 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 45.62 -2.02 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.85 -2.23 42 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.41 -2.07 45 0 3,910 0
30DEC26 145.00 P 0.00 0.00 0.00 52.81 -2.26 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 55.35 -2.15 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.85 -2.15 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 60.29 -2.06 48 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.70 -2.28 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.34 -2.18 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.79 -2.06 51 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 70.35 -2.13 54 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.84 -2.14 55 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.34 -2.01 56 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.84 -2.20 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 -0.06 38 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 -0.08 38 0 180 0
30MAR27 55.00 P 0.00 0.00 0.00 0.37 -0.09 38 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.53 -0.13 38 0 316 0
30MAR27 60.00 P 0.00 0.00 0.00 0.74 -0.19 38 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.02 -0.22 38 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.37 -0.27 38 0 1,216 0
30MAR27 67.50 P 0.00 0.00 0.00 1.77 -0.36 38 0 286 0
30MAR27 70.00 P 0.00 0.00 0.00 2.28 -0.39 38 0 6,204 0
30MAR27 72.50 P 0.00 0.00 0.00 2.84 -0.51 38 0 333 0
30MAR27 75.00 P 0.00 0.00 0.00 3.54 -0.52 39 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 4.26 -0.54 38 0 914 0
30MAR27 80.00 P 0.00 0.00 0.00 5.03 -0.63 38 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 5.89 -0.74 38 0 340 0
30MAR27 85.00 P 0.00 0.00 0.00 6.85 -0.85 38 0 7,404 0
30MAR27 87.50 P 0.00 0.00 0.00 7.93 -0.94 38 0 1,240 0
30MAR27 90.00 P 0.00 0.00 0.00 9.13 -1.02 37 0 4,968 0
30MAR27 92.50 P 0.00 0.00 0.00 10.39 -1.15 37 0 638 0
30MAR27 95.00 P 0.00 0.00 0.00 11.78 -1.25 37 0 725 0
30MAR27 97.50 P 0.00 0.00 0.00 13.43 -1.27 38 0 430 0
30MAR27 100.00 P 0.00 0.00 0.00 15.04 -1.36 38 0 998 0
30MAR27 102.50 P 0.00 0.00 0.00 16.74 -1.52 38 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 18.81 -1.27 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 20.72 -1.26 40 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 22.55 -1.40 40 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 24.51 -1.44 40 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 26.54 -1.45 41 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 28.70 -1.39 41 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 30.88 -1.34 42 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 32.82 -1.45 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.75 -1.95 40 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 37.01 -1.89 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.16 -2.02 40 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 41.52 -1.94 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.80 -1.91 41 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 45.68 -2.36 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.04 -2.36 38 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 50.42 -2.39 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.84 -2.34 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 55.35 -2.26 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.85 -2.22 40 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 60.29 -2.33 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.70 -2.29 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.34 -2.18 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.79 -2.21 44 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 70.35 -2.13 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.84 -2.14 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.34 -2.01 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.84 -2.20 48 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.28 -0.06 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 -0.06 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.45 -0.08 39 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.64 -0.09 39 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.87 -0.14 39 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.17 -0.15 39 0 167 0
29JUN27 60.00 P 0.00 0.00 0.00 1.53 -0.20 39 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 1.93 -0.26 39 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 2.45 -0.28 39 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 2.99 -0.36 39 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.64 -0.35 39 0 6,809 0
29JUN27 72.50 P 0.00 0.00 0.00 4.26 -0.41 39 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 4.95 -0.47 38 0 2,403 0
29JUN27 77.50 P 5.88 5.88 5.88 5.74 -0.56 38 40 266 0
29JUN27 80.00 P 0.00 0.00 0.00 6.66 -0.62 38 0 334 0
29JUN27 82.50 P 0.00 0.00 0.00 7.67 -0.62 38 0 271 0
29JUN27 85.00 P 8.63 8.63 8.63 8.71 -0.77 38 2 963 -2
29JUN27 87.50 P 0.00 0.00 0.00 9.91 -0.76 38 0 125 0
29JUN27 90.00 P 0.00 0.00 0.00 11.10 -0.85 38 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 12.41 -0.93 37 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 13.79 -0.95 37 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 15.18 -1.21 37 0 39 0
29JUN27 100.00 P 0.00 0.00 0.00 16.75 -1.31 37 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 18.43 -1.26 37 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 20.24 -1.32 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.03 -1.38 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.88 -1.42 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 25.78 -1.46 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 27.72 -1.50 39 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 29.78 -1.47 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.77 -1.54 39 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.83 -1.67 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.96 -1.57 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.07 -1.69 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.19 -1.68 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.41 -1.66 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.62 -1.68 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 46.81 -1.76 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.07 -1.77 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 51.36 -1.77 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 53.68 -1.78 40 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.00 -1.69 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.30 -1.94 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 60.64 -1.98 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.06 -2.05 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 65.47 -2.05 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 67.88 -2.12 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 70.35 -2.13 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.84 -2.14 42 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 75.34 -2.09 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 77.84 -2.20 43 0 0 0
TOTAL PUT 3,595 254,265 +847
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 24.360
28AUG26 15.50 C 0.00 0.00 0.00 8.88 +0.41 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.38 +0.31 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.88 +0.27 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.38 +0.41 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.89 +0.42 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.39 +0.41 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.89 +0.40 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.40 +0.43 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.91 +0.41 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.43 +0.35 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.49 +0.34 49 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 2.64 +0.30 50 0 125 0
28AUG26 23.00 C 0.00 0.00 0.00 1.89 +0.23 50 0 137 0
28AUG26 24.00 C 1.28 1.28 1.25 1.26 +0.18 49 22 270 -8
28AUG26 25.00 C 0.76 0.77 0.76 0.79 +0.06 48 8 627 +6
28AUG26 26.00 C 0.52 0.52 0.45 0.51 +0.07 51 6 253 -1
28AUG26 27.00 C 0.30 0.32 0.28 0.29 +0.04 50 8 745 -1
28AUG26 28.00 C 0.21 0.21 0.21 0.16 +0.02 51 2 543 0
28AUG26 29.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 2,262 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 0.00 50 0 433 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 51 0 256 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.93 +0.43 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.44 +0.27 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.89 +0.28 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.46 +0.24 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.89 +0.19 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.40 +0.17 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.93 +0.26 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.46 +0.30 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.05 +0.29 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.61 +0.26 42 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.90 +0.30 48 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 3.17 +0.29 48 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.52 +0.17 48 0 326 0
29SEP26 24.00 C 1.88 1.88 1.88 1.93 +0.20 47 1 255 +1
29SEP26 25.00 C 1.52 1.52 1.52 1.52 +0.18 48 2 238 +2
29SEP26 26.00 C 1.13 1.13 1.12 1.15 +0.13 49 2 86 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.87 +0.13 49 0 85 0
29SEP26 28.00 C 0.67 0.67 0.67 0.64 +0.09 49 2 142 0
29SEP26 29.00 C 0.49 0.49 0.46 0.46 +0.06 49 16 224 -1
29SEP26 30.00 C 0.39 0.39 0.39 0.32 +0.04 49 2 315 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.23 +0.04 49 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 173 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 209 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 61 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 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 9.00 +0.33 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.52 +0.35 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.04 +0.31 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.46 +0.18 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.94 +0.18 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.47 +0.20 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.05 +0.22 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.64 +0.21 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.24 +0.22 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.85 +0.23 43 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 4.14 +0.20 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.62 +0.35 49 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.94 +0.24 47 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 2.42 +0.26 47 0 91 0
29OCT26 25.00 C 1.99 1.99 1.99 1.99 +0.23 48 15 65 0
29OCT26 26.00 C 1.63 1.63 1.63 1.63 +0.17 49 15 79 +15
29OCT26 27.00 C 0.00 0.00 0.00 1.27 +0.10 48 0 83 0
29OCT26 28.00 C 0.00 0.00 0.00 1.04 +0.11 49 0 51 0
29OCT26 29.00 C 0.00 0.00 0.00 0.84 +0.11 49 0 84 0
29OCT26 30.00 C 0.00 0.00 0.00 0.66 +0.09 49 0 21 0
29OCT26 31.00 C 0.00 0.00 0.00 0.51 +0.07 49 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 0.40 +0.06 49 0 3 0
29OCT26 33.00 C 0.00 0.00 0.00 0.31 +0.05 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.23 +0.04 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.61 +0.26 41 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.09 +0.18 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.64 +0.15 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.23 +0.15 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.84 +0.15 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.50 +0.21 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.13 +0.21 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.42 +0.19 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.94 +0.32 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.32 +0.24 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.83 +0.29 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.34 +0.21 47 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.96 +0.18 47 0 5 0
27NOV26 27.00 C 0.00 0.00 0.00 1.65 +0.15 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.42 +0.16 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.17 +0.11 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.96 +0.09 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.78 +0.07 49 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.63 +0.06 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.42 +0.05 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.06 +0.18 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.61 +0.22 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.17 +0.19 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.73 +0.18 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.31 +0.11 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.87 +0.15 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.48 +0.17 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.11 +0.13 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.72 +0.16 43 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.37 +0.17 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.72 +0.19 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.13 +0.19 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.67 +0.16 47 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.18 +0.11 47 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.75 +0.15 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.39 +0.17 48 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 2.01 +0.10 47 0 75 0
30DEC26 28.00 C 1.71 1.71 1.71 1.73 +0.08 48 2 20 -2
30DEC26 29.00 C 0.00 0.00 0.00 1.50 +0.08 48 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 1.28 +0.08 48 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.08 +0.07 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.91 +0.05 48 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 +0.04 48 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 +0.04 48 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 +0.03 48 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.45 +0.03 48 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 +0.03 48 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 +0.01 48 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 +0.01 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 +0.01 48 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 0.00 48 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.41 +0.21 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.00 +0.22 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.60 +0.22 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.19 +0.21 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.81 +0.16 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.44 +0.16 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.07 +0.15 44 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.73 +0.15 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.38 +0.17 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.04 +0.11 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.43 +0.14 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.86 +0.14 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 +0.12 45 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.87 +0.12 45 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.57 +0.18 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.20 +0.17 47 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.83 +0.13 47 0 0 0
30MAR27 28.00 C 2.47 2.47 2.47 2.53 +0.12 47 10 25 0
30MAR27 29.00 C 2.21 2.21 2.21 2.27 +0.14 47 7 111 -7
30MAR27 30.00 C 0.00 0.00 0.00 2.02 +0.14 47 0 511 0
30MAR27 31.00 C 0.00 0.00 0.00 1.79 +0.13 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.58 +0.12 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.40 +0.11 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.23 +0.09 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.09 +0.12 47 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.96 +0.08 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.84 +0.06 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.74 +0.06 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.66 +0.06 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.58 +0.05 47 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.51 +0.05 47 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.73 +0.18 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.34 +0.18 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.96 +0.18 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.59 +0.15 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.23 +0.21 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.87 +0.13 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.54 +0.13 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.23 +0.15 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.91 +0.14 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.61 +0.15 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.11 +0.22 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.60 +0.26 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.04 +0.16 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.61 +0.19 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.24 +0.23 48 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.87 +0.25 48 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.52 +0.23 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.19 +0.23 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.89 +0.20 48 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 2.63 +0.20 48 0 48 0
29JUN27 31.00 C 0.00 0.00 0.00 2.36 +0.18 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.15 +0.17 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.95 +0.17 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.75 +0.14 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.59 +0.13 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.44 +0.13 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.29 +0.11 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.18 +0.11 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.07 +0.10 47 0 13 0
TOTAL CALL 120 14,458 +7
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 100 0
28AUG26 20.00 P 0.06 0.06 0.06 0.04 -0.03 51 10 213 0
28AUG26 21.00 P 0.14 0.15 0.14 0.11 -0.07 50 20 254 +10
28AUG26 22.00 P 0.28 0.29 0.26 0.25 -0.11 50 11 373 +1
28AUG26 23.00 P 0.55 0.57 0.51 0.49 -0.17 49 43 566 -7
28AUG26 24.00 P 0.00 0.00 0.00 0.92 -0.25 51 0 514 0
28AUG26 25.00 P 1.50 1.61 1.46 1.47 -0.26 52 12 329 0
28AUG26 26.00 P 0.00 0.00 0.00 2.10 -0.35 50 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 2.89 -0.38 50 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 3.76 -0.53 49 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 4.83 -0.41 65 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 5.83 -0.23 74 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 6.75 -0.45 73 0 59 0
28AUG26 32.00 P 7.80 7.80 7.80 7.87 -0.20 93 2 17 0
28AUG26 33.00 P 0.00 0.00 0.00 8.89 -0.26 103 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.73 -0.33 90 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.73 -0.37 96 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.73 -0.33 102 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.73 -0.33 108 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.80 -0.32 125 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.81 -0.27 132 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 34 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.06 49 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.06 49 0 196 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 -0.10 49 0 328 0
29SEP26 22.00 P 0.79 0.80 0.79 0.73 -0.14 49 125 278 +125
29SEP26 23.00 P 0.00 0.00 0.00 1.09 -0.18 49 0 302 0
29SEP26 24.00 P 0.00 0.00 0.00 1.55 -0.22 49 0 576 0
29SEP26 25.00 P 0.00 0.00 0.00 2.11 -0.27 50 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 2.77 -0.20 51 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.40 -0.42 48 0 2,033 0
29SEP26 28.00 P 4.30 4.30 4.30 4.29 -0.32 52 2 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.15 -0.36 54 0 142 0
29SEP26 30.00 P 0.00 0.00 0.00 6.05 -0.23 57 0 116 0
29SEP26 31.00 P 0.00 0.00 0.00 6.98 -0.35 59 0 30 0
29SEP26 32.00 P 8.00 8.00 8.00 7.93 -0.17 62 1 63 +1
29SEP26 33.00 P 0.00 0.00 0.00 8.94 -0.26 67 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 9.85 -0.25 66 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.83 -0.27 69 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 11.77 -0.29 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.83 -0.32 77 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.80 -0.32 78 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.83 -0.25 84 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.73 -0.33 78 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.73 -0.37 82 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.73 -0.33 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.82 -0.30 96 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.73 -0.33 90 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.72 -0.34 92 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.88 -0.18 109 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.88 -0.18 112 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.72 -0.46 100 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.72 -0.35 102 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.73 -0.37 106 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.23 -0.33 112 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.72 -0.41 116 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.39 -0.17 138 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29OCT26 17.50 P 0.19 0.19 0.19 0.15 -0.03 49 1 1 -1
29OCT26 18.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.26 -0.04 49 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.34 -0.04 49 0 42 0
29OCT26 19.50 P 0.00 0.00 0.00 0.42 -0.07 49 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.51 -0.09 48 0 160 0
29OCT26 21.00 P 0.00 0.00 0.00 0.77 -0.10 48 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.13 -0.09 49 0 103 0
29OCT26 23.00 P 0.00 0.00 0.00 1.51 -0.14 49 0 93 0
29OCT26 24.00 P 1.98 1.98 1.98 1.98 -0.19 49 15 290 +15
29OCT26 25.00 P 2.53 2.53 2.53 2.52 -0.22 49 15 55 -5
29OCT26 26.00 P 0.00 0.00 0.00 3.13 -0.23 49 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.91 -0.26 51 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.66 -0.27 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.46 -0.29 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.32 -0.30 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.21 -0.36 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.13 -0.36 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.05 -0.26 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.04 -0.21 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.34 -0.05 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.52 -0.07 49 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.63 -0.08 49 0 3 0
27NOV26 20.00 P 0.76 0.76 0.76 0.75 -0.09 49 10 10 +10
27NOV26 21.00 P 0.00 0.00 0.00 1.03 -0.11 48 0 1 0
27NOV26 22.00 P 1.45 1.45 1.45 1.40 -0.12 49 1 1 +1
27NOV26 23.00 P 1.83 1.83 1.83 1.84 -0.13 49 15 15 +15
27NOV26 24.00 P 0.00 0.00 0.00 2.32 -0.22 49 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 2.89 -0.19 49 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.49 -0.11 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.22 -0.27 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.96 -0.30 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.74 -0.30 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.55 -0.34 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.42 -0.31 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.30 -0.30 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.22 -0.28 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.16 -0.24 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.03 48 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 -0.05 48 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 -0.05 48 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.06 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.07 48 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 -0.09 48 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 -0.07 48 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 -0.08 48 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 -0.09 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 -0.10 48 0 10 0
30DEC26 21.00 P 1.30 1.30 1.30 1.28 -0.11 48 3 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.66 -0.13 48 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.09 -0.16 48 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.61 -0.18 48 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.18 -0.20 48 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 3.85 -0.20 50 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.54 -0.21 50 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.26 -0.22 51 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.01 -0.28 51 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 6.82 -0.27 52 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.64 -0.29 52 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.51 -0.26 53 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.39 -0.26 54 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.31 -0.22 55 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.23 -0.21 56 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.15 -0.21 57 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.09 -0.18 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.03 -0.21 59 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.96 -0.20 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.91 -0.25 59 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 16.88 -0.22 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.86 -0.21 62 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.85 -0.27 64 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 19.84 -0.22 65 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.84 -0.25 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 -0.05 47 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.04 47 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 -0.05 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.07 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 -0.06 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 -0.06 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 -0.07 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.14 -0.08 47 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.29 -0.09 47 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 -0.09 47 0 78 0
30MAR27 21.00 P 0.00 0.00 0.00 1.82 -0.12 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.25 -0.12 47 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 2.71 -0.15 47 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.23 -0.17 47 0 51 0
30MAR27 25.00 P 4.10 4.10 4.10 3.80 -0.32 47 1 10 -1
30MAR27 26.00 P 0.00 0.00 0.00 4.52 -0.10 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.13 -0.19 48 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.85 -0.20 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.60 -0.17 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.36 -0.20 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.14 -0.22 50 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 8.97 -0.19 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.80 -0.20 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.66 -0.20 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.52 -0.19 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.41 -0.19 52 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.30 -0.20 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.21 -0.20 52 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.14 -0.19 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.07 -0.19 53 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.01 -0.25 54 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 -0.04 47 0 87 0
29JUN27 16.00 P 0.00 0.00 0.00 0.78 -0.05 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.90 -0.04 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.03 -0.06 47 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.17 -0.07 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.31 -0.08 47 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.48 -0.04 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.61 -0.07 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.79 -0.07 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.95 -0.10 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.36 -0.12 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.81 -0.13 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.30 -0.14 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 3.83 -0.16 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.40 -0.15 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 4.95 -0.22 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.59 -0.21 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.31 -0.20 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.11 -0.16 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.85 -0.17 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.62 -0.16 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.41 -0.18 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.21 -0.19 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.08 -0.16 49 0 0 0
29JUN27 35.00 P 12.00 12.00 12.00 12.10 +0.02 51 1 1 +1
29JUN27 36.00 P 0.00 0.00 0.00 12.78 -0.17 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.61 -0.19 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.50 -0.19 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.40 -0.18 50 0 0 0
TOTAL PUT 288 18,654 +165
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$ 641.000
14AUG26 520.00 C 0.00 0.00 0.00 121.17 +8.38 58 0 0 0
14AUG26 525.00 C 0.00 0.00 0.00 116.17 +8.37 53 0 0 0
14AUG26 530.00 C 0.00 0.00 0.00 111.17 +8.36 0 0 0 0
14AUG26 535.00 C 0.00 0.00 0.00 106.17 +8.35 0 0 0 0
14AUG26 540.00 C 0.00 0.00 0.00 101.18 +8.35 51 0 0 0
14AUG26 545.00 C 0.00 0.00 0.00 96.18 +8.32 48 0 0 0
14AUG26 550.00 C 0.00 0.00 0.00 91.18 +8.29 44 0 0 0
14AUG26 555.00 C 0.00 0.00 0.00 86.19 +8.24 46 0 0 0
14AUG26 560.00 C 0.00 0.00 0.00 81.21 +8.19 47 0 0 0
14AUG26 565.00 C 0.00 0.00 0.00 76.23 +8.09 47 0 0 0
14AUG26 570.00 C 0.00 0.00 0.00 71.27 +7.97 47 0 0 0
14AUG26 575.00 C 0.00 0.00 0.00 66.32 +7.80 46 0 0 0
14AUG26 580.00 C 0.00 0.00 0.00 61.42 +7.60 47 0 0 0
14AUG26 585.00 C 0.00 0.00 0.00 56.55 +7.33 46 0 0 0
14AUG26 590.00 C 0.00 0.00 0.00 51.76 +7.01 47 0 0 0
14AUG26 595.00 C 0.00 0.00 0.00 47.04 +6.63 46 0 0 0
14AUG26 600.00 C 0.00 0.00 0.00 42.44 +6.19 46 0 0 0
14AUG26 605.00 C 0.00 0.00 0.00 37.98 +5.70 47 0 15 0
14AUG26 610.00 C 0.00 0.00 0.00 33.69 +5.17 46 0 0 0
14AUG26 615.00 C 0.00 0.00 0.00 29.61 +4.28 47 0 4 0
14AUG26 620.00 C 16.80 16.80 16.80 25.76 +4.04 47 2 21 +2
14AUG26 625.00 C 17.55 18.00 16.88 22.83 +4.46 49 46 46 +14
14AUG26 630.00 C 13.00 18.80 13.00 19.43 +3.82 49 4 128 0
14AUG26 635.00 C 12.80 13.00 9.80 16.35 +2.59 48 25 22 +19
14AUG26 640.00 C 8.25 13.50 8.20 13.58 +2.54 48 99 97 +65
14AUG26 645.00 C 7.68 8.24 6.97 11.14 +2.00 48 52 416 +7
14AUG26 650.00 C 6.08 9.44 5.25 9.02 +1.32 48 158 146 +85
14AUG26 655.00 C 5.50 7.28 4.22 7.21 +0.72 47 58 109 +22
14AUG26 660.00 C 4.23 5.86 3.57 5.68 +0.53 47 95 119 +12
14AUG26 665.00 C 3.40 4.57 3.00 4.41 +0.24 47 38 77 +6
14AUG26 670.00 C 2.10 3.85 2.10 3.38 +0.09 47 106 170 +63
14AUG26 675.00 C 2.33 2.90 2.30 2.55 -0.02 47 53 54 +36
14AUG26 680.00 C 1.48 2.20 1.26 1.90 -0.09 47 67 138 +38
14AUG26 685.00 C 1.09 1.09 0.90 1.40 -0.12 47 17 65 -14
14AUG26 690.00 C 1.15 1.15 0.88 1.01 -0.14 47 5 73 0
14AUG26 695.00 C 0.70 0.70 0.70 0.70 -0.17 47 2 41 0
14AUG26 700.00 C 0.85 0.85 0.85 0.49 -0.13 46 5 80 +5
14AUG26 705.00 C 0.00 0.00 0.00 0.34 -0.12 47 0 35 0
14AUG26 710.00 C 0.70 0.70 0.70 0.23 -0.10 46 10 38 +10
14AUG26 715.00 C 0.00 0.00 0.00 0.16 -0.08 47 0 30 0
14AUG26 720.00 C 0.25 0.25 0.25 0.10 -0.08 46 8 37 +8
14AUG26 725.00 C 0.00 0.00 0.00 0.07 -0.06 47 0 35 0
14AUG26 730.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 0 0
14AUG26 735.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
14AUG26 740.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 15 0
14AUG26 745.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
14AUG26 750.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 105 0
14AUG26 755.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21AUG26 530.00 C 0.00 0.00 0.00 111.53 - 42 0 0 -
21AUG26 535.00 C 0.00 0.00 0.00 106.57 - 42 0 0 -
21AUG26 540.00 C 0.00 0.00 0.00 101.62 - 42 0 0 -
21AUG26 545.00 C 0.00 0.00 0.00 96.69 - 42 0 0 -
21AUG26 550.00 C 0.00 0.00 0.00 91.79 - 42 0 0 -
21AUG26 555.00 C 0.00 0.00 0.00 86.91 - 42 0 0 -
21AUG26 560.00 C 0.00 0.00 0.00 82.07 - 42 0 0 -
21AUG26 565.00 C 0.00 0.00 0.00 77.28 - 42 0 0 -
21AUG26 570.00 C 0.00 0.00 0.00 72.55 - 42 0 0 -
21AUG26 575.00 C 0.00 0.00 0.00 67.89 - 42 0 0 -
21AUG26 580.00 C 0.00 0.00 0.00 63.31 - 42 0 0 -
21AUG26 585.00 C 0.00 0.00 0.00 58.82 - 42 0 0 -
21AUG26 590.00 C 0.00 0.00 0.00 54.45 - 42 0 0 -
21AUG26 595.00 C 0.00 0.00 0.00 50.20 - 42 0 0 -
21AUG26 600.00 C 0.00 0.00 0.00 46.10 - 42 0 0 -
21AUG26 605.00 C 0.00 0.00 0.00 42.14 - 42 0 0 -
21AUG26 610.00 C 0.00 0.00 0.00 38.36 - 42 0 0 -
21AUG26 615.00 C 0.00 0.00 0.00 34.75 - 42 0 0 -
21AUG26 620.00 C 0.00 0.00 0.00 31.33 - 42 0 0 -
21AUG26 625.00 C 0.00 0.00 0.00 28.52 - 43 0 0 -
21AUG26 630.00 C 0.00 0.00 0.00 25.61 - 43 0 0 -
21AUG26 635.00 C 0.00 0.00 0.00 22.82 - 43 0 0 -
21AUG26 640.00 C 0.00 0.00 0.00 20.18 - 43 0 0 -
21AUG26 645.00 C 0.00 0.00 0.00 17.83 - 43 0 0 -
21AUG26 650.00 C 10.77 10.77 10.77 15.59 - 43 1 1 -
21AUG26 655.00 C 0.00 0.00 0.00 13.55 - 43 0 0 -
21AUG26 660.00 C 9.60 9.60 8.10 11.72 - 43 26 26 -
21AUG26 665.00 C 10.00 10.00 10.00 10.08 - 43 21 21 -
21AUG26 670.00 C 0.00 0.00 0.00 8.62 - 43 0 0 -
21AUG26 675.00 C 6.07 7.50 6.07 7.33 - 43 12 12 -
21AUG26 680.00 C 4.29 6.90 4.29 6.20 - 43 9 9 -
21AUG26 685.00 C 4.37 4.37 4.37 5.21 - 43 15 15 -
21AUG26 690.00 C 3.41 3.88 3.41 4.36 - 43 75 75 -
21AUG26 695.00 C 3.10 3.11 3.10 3.63 - 43 30 30 -
21AUG26 700.00 C 3.00 3.00 3.00 3.00 - 43 20 20 -
21AUG26 705.00 C 1.99 2.13 1.99 2.47 - 43 30 30 -
21AUG26 710.00 C 1.62 2.74 1.62 2.02 - 42 23 23 -
21AUG26 715.00 C 1.51 2.00 1.51 1.64 - 42 17 17 -
21AUG26 720.00 C 1.56 1.56 1.56 1.33 - 42 15 15 -
21AUG26 725.00 C 1.17 1.81 1.17 1.07 - 42 16 16 -
21AUG26 730.00 C 1.00 1.36 1.00 0.86 - 42 21 21 -
28AUG26 320.00 C 0.00 0.00 0.00 321.46 +8.42 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 311.48 +8.42 83 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 301.49 +8.42 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 291.51 +8.42 77 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 281.52 +8.41 62 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 271.53 +8.41 0 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 261.55 +8.41 62 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 251.56 +8.40 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 241.58 +8.41 58 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 231.59 +8.40 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 221.61 +8.40 54 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 211.62 +8.40 0 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 201.64 +8.40 49 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 191.65 +8.39 39 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 181.67 +8.39 44 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 171.68 +8.37 38 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 161.70 +8.35 39 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 151.73 +8.31 41 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 141.78 +8.27 41 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 131.85 +8.19 41 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 121.96 +8.06 41 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 112.14 +7.89 41 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 102.43 +7.65 41 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 92.87 +7.34 41 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 83.52 +6.96 41 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 74.44 +6.49 41 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 65.72 +5.97 41 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 57.43 +5.38 41 0 183 0
28AUG26 600.00 C 0.00 0.00 0.00 49.63 +4.75 41 0 179 0
28AUG26 610.00 C 0.00 0.00 0.00 42.41 +4.11 41 0 150 0
28AUG26 620.00 C 32.33 32.33 32.33 36.65 +4.32 43 1 531 0
28AUG26 630.00 C 22.31 22.31 22.31 30.30 +3.28 42 1 574 +1
28AUG26 640.00 C 19.15 24.49 19.15 25.01 +2.83 42 3 1,421 +3
28AUG26 650.00 C 15.30 20.26 15.30 20.27 +1.75 42 13 3,244 +1
28AUG26 660.00 C 12.61 15.90 12.61 16.50 +1.54 42 17 213 0
28AUG26 670.00 C 9.60 13.45 9.60 13.06 +0.97 42 15 497 +2
28AUG26 680.00 C 7.85 11.00 7.51 10.20 +0.66 42 63 521 +44
28AUG26 690.00 C 7.40 8.87 7.40 7.86 +0.41 42 57 376 -27
28AUG26 700.00 C 5.80 7.00 4.85 5.98 +0.23 42 180 2,727 -52
28AUG26 710.00 C 0.00 0.00 0.00 4.49 +0.10 42 0 176 0
28AUG26 720.00 C 3.71 3.71 3.71 3.33 +0.01 41 5 409 -5
28AUG26 730.00 C 2.48 2.48 2.48 2.43 -0.05 41 1 354 0
28AUG26 740.00 C 0.00 0.00 0.00 1.76 -0.07 41 0 484 0
28AUG26 750.00 C 0.00 0.00 0.00 1.26 -0.08 41 0 359 0
28AUG26 760.00 C 1.35 1.35 1.35 0.86 -0.11 41 1 196 -1
28AUG26 770.00 C 0.00 0.00 0.00 0.60 -0.08 41 0 108 0
28AUG26 780.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 195 0
28AUG26 790.00 C 1.03 1.03 1.03 0.28 -0.06 41 5 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 3,383 0
28AUG26 810.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 149 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 59 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 322.28 +8.42 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 312.32 +8.42 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 302.36 +8.42 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 292.40 +8.41 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 282.44 +8.41 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 272.48 +8.40 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 262.53 +8.41 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 252.57 +8.39 40 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 242.62 +8.39 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 232.68 +8.38 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 222.74 +8.35 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 212.82 +8.32 41 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 202.92 +8.28 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 193.06 +8.24 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 183.24 +8.17 41 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 173.47 +8.08 41 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 163.79 +7.98 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 154.20 +7.85 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 141.88 +7.54 0 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 135.42 +7.50 41 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 126.28 +7.28 41 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 117.35 +8.02 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 108.66 +6.76 41 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 97.24 +3.46 34 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 89.36 +3.37 36 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 84.34 +5.80 41 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 76.90 +5.44 41 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 69.84 +5.07 41 0 36 0
29SEP26 600.00 C 55.00 55.00 55.00 62.50 +4.03 40 10 417 0
29SEP26 610.00 C 0.00 0.00 0.00 56.90 +4.32 41 0 1,254 0
29SEP26 620.00 C 47.00 47.00 47.00 51.04 +5.25 41 1 623 0
29SEP26 630.00 C 0.00 0.00 0.00 46.93 +5.97 42 0 2,038 0
29SEP26 640.00 C 0.00 0.00 0.00 41.79 +5.24 42 0 449 0
29SEP26 650.00 C 0.00 0.00 0.00 37.03 +4.55 42 0 2,690 0
29SEP26 660.00 C 31.13 31.13 30.83 32.36 +3.50 41 40 397 +1
29SEP26 670.00 C 24.50 24.50 24.00 28.72 +3.18 42 12 136 -2
29SEP26 680.00 C 0.00 0.00 0.00 25.15 +2.56 41 0 219 0
29SEP26 690.00 C 17.78 17.78 17.78 21.93 +1.92 41 15 340 -15
29SEP26 700.00 C 17.50 17.50 15.73 19.05 +1.55 41 23 1,267 -22
29SEP26 710.00 C 14.80 14.80 14.80 16.49 +1.33 41 1 143 0
29SEP26 720.00 C 12.28 12.28 12.28 14.22 +1.14 41 15 1,956 0
29SEP26 730.00 C 0.00 0.00 0.00 12.21 +0.96 41 0 241 0
29SEP26 740.00 C 0.00 0.00 0.00 10.45 +0.81 41 0 163 0
29SEP26 750.00 C 10.40 10.53 10.40 8.92 +0.68 41 10 799 0
29SEP26 760.00 C 0.00 0.00 0.00 7.58 +0.56 41 0 87 0
29SEP26 770.00 C 0.00 0.00 0.00 6.42 +0.46 41 0 1,545 0
29SEP26 780.00 C 0.00 0.00 0.00 5.43 +0.39 41 0 89 0
29SEP26 790.00 C 0.00 0.00 0.00 4.57 +0.31 41 0 334 0
29SEP26 800.00 C 5.85 5.85 5.85 3.83 +0.25 41 1 1,019 0
29SEP26 810.00 C 0.00 0.00 0.00 3.21 +0.20 41 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 2.68 +0.16 41 0 381 0
29SEP26 830.00 C 4.17 4.17 4.17 2.23 +0.13 41 15 437 +15
29SEP26 840.00 C 0.00 0.00 0.00 1.85 +0.15 41 0 73 0
29SEP26 850.00 C 0.00 0.00 0.00 1.53 +0.12 41 0 36 0
29SEP26 860.00 C 0.00 0.00 0.00 1.23 +0.06 41 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 1.01 +0.04 41 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 0.83 +0.03 41 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.68 +0.02 41 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.56 +0.02 41 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.45 +0.01 41 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.30 0.00 41 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.24 0.00 41 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.20 0.00 41 0 65 0
29SEP26 960.00 C 0.00 0.00 0.00 0.16 0.00 41 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.13 0.00 41 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.07 0.00 41 0 502 0
29OCT26 320.00 C 0.00 0.00 0.00 323.05 +8.42 39 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 313.12 +8.42 42 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 303.19 +8.41 41 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 293.26 +8.40 41 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 283.34 +8.39 41 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 273.43 +8.38 41 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 263.53 +8.37 41 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 253.65 +8.35 41 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 243.80 +8.32 41 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 233.98 +8.29 41 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 224.20 +8.25 41 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 214.47 +8.19 41 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 204.81 +8.13 41 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 195.23 +8.04 41 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 185.76 +7.95 41 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 176.40 +7.84 41 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 167.17 +7.71 41 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 158.10 +7.57 41 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 149.21 +7.41 41 0 1 0
29OCT26 510.00 C 0.00 0.00 0.00 140.52 +7.24 41 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 132.04 +7.04 41 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 123.79 +6.82 41 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 115.80 +6.60 41 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 108.08 +6.36 41 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 100.64 +6.11 41 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 93.50 +5.85 41 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 86.67 +5.58 41 0 31 0
29OCT26 590.00 C 0.00 0.00 0.00 80.15 +5.31 41 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 73.96 +5.04 41 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 68.08 +4.75 41 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 62.72 +6.39 42 0 74 0
29OCT26 630.00 C 0.00 0.00 0.00 57.41 +5.89 41 0 143 0
29OCT26 640.00 C 46.50 46.50 46.50 51.24 +4.21 40 13 248 +13
29OCT26 650.00 C 0.00 0.00 0.00 47.33 +4.44 41 0 152 0
29OCT26 660.00 C 0.00 0.00 0.00 43.34 +3.90 41 0 81 0
29OCT26 670.00 C 0.00 0.00 0.00 40.77 +4.68 42 0 64 0
29OCT26 680.00 C 31.06 31.06 31.06 36.97 +4.16 42 20 60 +14
29OCT26 690.00 C 0.00 0.00 0.00 32.64 +2.09 41 0 186 0
29OCT26 700.00 C 0.00 0.00 0.00 29.49 +1.85 41 0 99 0
29OCT26 710.00 C 27.80 27.80 27.80 27.24 +2.32 42 1 30 0
29OCT26 720.00 C 0.00 0.00 0.00 24.51 +2.12 42 0 92 0
29OCT26 730.00 C 0.00 0.00 0.00 22.02 +1.94 42 0 65 0
29OCT26 740.00 C 0.00 0.00 0.00 19.74 +1.76 42 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 17.66 +1.59 42 0 4 0
29OCT26 760.00 C 0.00 0.00 0.00 15.78 +1.44 42 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 14.08 +1.31 42 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 12.53 +1.17 42 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 11.14 +1.05 42 0 129 0
29OCT26 800.00 C 0.00 0.00 0.00 9.89 +0.94 42 0 30 0
29OCT26 810.00 C 0.00 0.00 0.00 8.77 +0.84 42 0 150 0
29OCT26 820.00 C 0.00 0.00 0.00 7.54 +0.53 41 0 90 0
29OCT26 830.00 C 8.33 8.33 8.33 6.86 +0.67 42 34 142 +34
29OCT26 840.00 C 7.70 7.70 7.32 5.88 +0.42 41 92 132 +62
29OCT26 850.00 C 7.50 7.50 7.50 5.34 +0.53 42 38 212 +38
29OCT26 860.00 C 0.00 0.00 0.00 4.70 +0.59 42 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 4.01 +0.40 41 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 3.52 +0.35 41 0 60 0
29OCT26 890.00 C 0.00 0.00 0.00 3.09 +0.31 41 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 2.71 +0.27 41 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 2.37 +0.24 41 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 2.07 +0.21 41 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 1.81 +0.18 41 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 1.58 +0.16 41 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 1.38 +0.14 41 0 120 0
29OCT26 960.00 C 3.65 3.65 3.65 1.20 +0.12 41 30 30 +30
27NOV26 320.00 C 0.00 0.00 0.00 323.82 +8.42 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 313.93 +8.42 42 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 304.04 +8.40 41 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 294.18 +8.40 42 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 284.33 +8.39 42 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 274.50 +8.37 42 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 264.71 +8.36 42 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 254.96 +8.34 42 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 245.26 +8.31 42 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 235.62 +8.28 42 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 226.05 +8.24 42 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 216.57 +8.19 42 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 207.20 +8.14 42 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 197.94 +8.07 42 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 188.81 +8.00 42 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 179.82 +7.90 42 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 171.00 +7.81 42 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 162.36 +7.70 42 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 153.91 +7.57 42 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 145.67 +7.44 42 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 137.66 +7.31 42 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 129.87 +7.15 42 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 122.33 +6.98 42 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 115.05 +6.81 42 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 108.02 +6.62 42 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 101.27 +6.43 42 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 94.79 +6.22 42 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 88.59 +6.02 42 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 82.67 +5.81 42 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 77.03 +5.59 42 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 69.75 +3.89 40 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 66.13 +6.48 41 0 28 0
27NOV26 640.00 C 0.00 0.00 0.00 61.39 +6.01 41 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 57.47 +6.53 42 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 51.53 +4.37 41 0 18 0
27NOV26 670.00 C 0.00 0.00 0.00 47.93 +3.70 41 0 56 0
27NOV26 680.00 C 0.00 0.00 0.00 44.51 +4.07 41 0 51 0
27NOV26 690.00 C 0.00 0.00 0.00 41.31 +3.58 41 0 63 0
27NOV26 700.00 C 32.81 32.81 32.81 38.10 +3.47 41 15 33 +8
27NOV26 710.00 C 30.82 30.95 30.82 35.51 +3.30 42 34 32 +2
27NOV26 720.00 C 0.00 0.00 0.00 33.05 +3.10 42 0 42 0
27NOV26 730.00 C 0.00 0.00 0.00 30.50 +3.12 42 0 15 0
27NOV26 740.00 C 0.00 0.00 0.00 27.94 +2.93 42 0 17 0
27NOV26 750.00 C 0.00 0.00 0.00 25.57 +2.75 42 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 23.37 +2.57 42 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 21.34 +2.41 42 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 19.46 +2.24 42 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 17.74 +2.09 42 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 16.15 +1.95 42 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 14.69 +1.81 42 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 12.96 +1.29 42 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 11.76 +1.19 42 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 10.99 +1.71 42 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 9.67 +1.28 42 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 8.76 +1.19 42 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 7.93 +1.10 42 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 7.17 +1.01 42 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 6.48 +0.93 42 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 5.86 +0.86 42 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 5.28 +0.78 42 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 4.77 +0.72 42 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 4.30 +0.66 42 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 3.87 +0.60 42 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 3.49 +0.56 42 0 0 0
27NOV26 960.00 C 6.01 6.01 6.01 3.14 +0.51 42 30 30 +30
30DEC26 320.00 C 0.00 0.00 0.00 324.73 +8.39 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 314.89 +8.37 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 305.08 +8.36 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 295.29 +8.33 41 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 285.54 +8.31 41 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 275.82 +8.27 41 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 266.16 +8.23 41 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 256.56 +8.18 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 247.02 +8.11 41 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 237.57 +8.04 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 228.22 +7.96 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 218.97 +7.87 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 209.85 +7.77 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 200.86 +7.66 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 192.01 +7.53 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 183.33 +7.40 41 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 174.82 +7.25 41 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 166.50 +7.10 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 158.37 +6.93 41 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 150.45 +6.75 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 142.75 +6.57 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 135.28 +6.38 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 128.04 +6.19 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 121.03 +5.98 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 114.28 +5.78 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 107.77 +5.56 41 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 101.51 +5.35 41 0 136 0
30DEC26 590.00 C 0.00 0.00 0.00 95.51 +5.14 41 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 87.07 +4.78 39 0 729 0
30DEC26 610.00 C 0.00 0.00 0.00 84.26 +4.70 41 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 79.01 +6.73 41 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 71.79 +4.15 39 0 78 0
30DEC26 640.00 C 0.00 0.00 0.00 69.10 +5.87 41 0 1,031 0
30DEC26 650.00 C 0.00 0.00 0.00 63.83 +4.79 40 0 116 0
30DEC26 660.00 C 0.00 0.00 0.00 59.53 +4.19 40 0 606 0
30DEC26 670.00 C 0.00 0.00 0.00 55.76 +4.01 40 0 459 0
30DEC26 680.00 C 0.00 0.00 0.00 52.20 +3.77 40 0 123 0
30DEC26 690.00 C 0.00 0.00 0.00 48.82 +3.54 41 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 45.63 +3.83 41 0 65 0
30DEC26 710.00 C 0.00 0.00 0.00 42.75 +3.64 41 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 39.81 +3.34 41 0 1,248 0
30DEC26 730.00 C 0.00 0.00 0.00 37.49 +2.76 41 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 34.83 +2.67 41 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 32.27 +2.19 41 0 136 0
30DEC26 760.00 C 0.00 0.00 0.00 29.88 +2.05 41 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 27.64 +1.92 41 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 25.55 +1.79 41 0 629 0
30DEC26 790.00 C 23.05 23.05 23.05 23.60 +1.66 41 15 414 -15
30DEC26 800.00 C 24.17 24.17 24.17 21.79 +1.55 41 1 1,186 0
30DEC26 810.00 C 0.00 0.00 0.00 20.10 +1.44 41 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 18.53 +1.34 41 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 17.07 +1.24 41 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 15.72 +1.15 41 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 14.47 +1.07 41 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 12.92 +0.60 41 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 11.88 +0.55 41 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 10.92 +0.52 41 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 10.03 +0.76 41 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 9.20 +0.69 41 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 8.45 +0.65 41 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 7.75 +0.59 41 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 7.10 +0.54 41 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 6.51 +0.50 41 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 5.96 +0.46 41 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.46 +0.42 41 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 5.00 +0.39 41 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.57 +0.35 41 0 60 0
30DEC26 990.00 C 0.00 0.00 0.00 4.31 +0.34 41 0 1,186 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.82 +0.29 41 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 324.73 +5.60 0 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 314.89 +5.35 0 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 305.08 +5.08 0 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 295.29 +4.77 0 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 285.84 +4.72 0 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 276.46 +4.65 0 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 267.17 +4.59 0 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 257.96 +4.50 0 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 252.72 +8.27 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 239.89 +4.32 30 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 231.06 +4.24 32 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 222.36 +4.14 33 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 217.86 +8.09 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 205.44 +3.96 34 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 197.23 +3.87 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 193.32 +7.90 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 185.49 +7.83 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 173.69 +3.59 36 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 166.27 +3.54 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 163.12 +7.56 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 156.06 +7.46 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 149.20 +7.35 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 142.54 +7.24 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 136.09 +7.12 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 129.85 +7.00 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 123.81 +6.87 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 117.98 +6.73 40 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 112.36 +6.60 40 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 106.94 +6.46 40 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 101.73 +6.32 40 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 93.81 +5.99 38 0 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 89.76 +5.97 39 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 85.27 +6.31 39 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 81.23 +6.43 39 0 754 0
30MAR27 660.00 C 0.00 0.00 0.00 78.33 +6.77 40 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 72.29 +3.60 39 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 68.51 +3.34 39 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 64.91 +3.10 39 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 62.05 +3.41 39 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 58.18 +3.22 39 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 56.46 +2.79 40 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 53.68 +3.02 40 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 50.75 +2.95 40 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 47.97 +2.89 40 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 45.32 +4.06 40 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 42.80 +2.74 40 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 40.41 +3.77 40 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 38.14 +2.60 40 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 35.99 +2.52 40 0 240 0
30MAR27 810.00 C 0.00 0.00 0.00 33.94 +3.36 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 32.01 +3.23 40 0 66 0
30MAR27 830.00 C 31.12 31.60 31.12 31.08 +3.20 40 9 985 +3
30MAR27 840.00 C 0.00 0.00 0.00 28.44 +2.98 40 0 75 0
30MAR27 850.00 C 0.00 0.00 0.00 26.80 +2.87 40 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 25.25 +2.75 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 23.78 +2.64 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 23.06 +3.20 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 21.08 +2.42 40 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 19.84 +2.32 40 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 18.67 +2.22 40 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 17.56 +2.11 40 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 16.52 +2.02 40 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 15.54 +1.94 40 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 14.61 +1.85 40 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 13.74 +1.77 40 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 328.25 +8.15 40 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 318.83 +8.12 40 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 309.43 +8.05 40 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 300.19 +8.00 40 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 291.00 +7.93 40 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 281.90 +7.85 40 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 273.01 +7.75 40 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 264.18 +7.72 40 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 255.42 +7.52 40 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 246.95 +7.43 40 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 238.60 +7.45 40 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 230.27 +7.21 40 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 222.26 +7.05 40 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 214.45 +7.09 40 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 206.66 +6.98 40 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 199.06 +6.61 40 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 191.87 +6.64 40 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 184.70 +6.61 40 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 177.53 +6.25 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 170.86 +6.09 40 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 160.66 +2.36 38 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 157.94 +6.03 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 151.49 +5.62 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 145.64 +5.51 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 139.95 +5.47 40 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 134.26 +5.42 40 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 125.23 +1.82 38 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 120.04 +1.57 38 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 115.05 +4.83 38 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 110.54 +5.02 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 105.94 +5.12 39 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 101.52 +4.93 39 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 96.66 +4.02 39 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 92.69 +3.98 39 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 89.22 +4.45 39 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 84.82 +3.77 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 80.90 +3.34 39 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 77.54 +3.30 39 0 1 0
29JUN27 700.00 C 71.00 71.00 71.00 75.02 +3.96 39 1 21 -1
29JUN27 710.00 C 0.00 0.00 0.00 71.10 +1.39 39 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 69.14 +3.78 40 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 67.24 +4.55 40 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 64.48 +4.34 40 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 61.84 +4.13 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 59.32 +3.92 40 0 7 0
29JUN27 770.00 C 0.00 0.00 0.00 56.91 +3.73 40 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 54.60 +3.54 41 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 52.11 +3.99 41 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 48.33 +2.22 40 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 46.32 +2.22 40 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 44.30 +2.22 40 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 42.29 +1.79 40 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 40.28 +2.20 40 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 38.27 +1.27 40 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 36.42 +1.70 40 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 34.92 +1.70 40 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 33.42 +1.70 40 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 31.92 +1.69 40 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 30.42 +1.68 40 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 28.93 +1.69 40 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 27.43 +1.46 40 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 26.15 +1.26 40 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 25.07 +1.26 40 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 23.99 +1.26 40 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 22.91 +1.26 40 0 0 0
TOTAL CALL 2,019 68,993 +539
14AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
14AUG26 525.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
14AUG26 535.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 18 0
14AUG26 540.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 2 0
14AUG26 550.00 P 0.00 0.00 0.00 0.01 -0.07 48 0 19 0
14AUG26 555.00 P 0.00 0.00 0.00 0.01 -0.12 46 0 0 0
14AUG26 560.00 P 0.21 0.21 0.21 0.03 -0.18 47 1 12 -1
14AUG26 565.00 P 0.00 0.00 0.00 0.05 -0.27 47 0 11 0
14AUG26 570.00 P 0.00 0.00 0.00 0.08 -0.40 47 0 27 0
14AUG26 575.00 P 0.77 0.77 0.77 0.13 -0.58 46 15 22 0
14AUG26 580.00 P 1.06 1.28 1.06 0.22 -0.81 46 17 76 +10
14AUG26 585.00 P 0.80 0.80 0.80 0.37 -1.07 47 1 65 +1
14AUG26 590.00 P 1.53 1.55 1.38 0.58 -1.37 47 10 79 +4
14AUG26 595.00 P 1.28 1.32 1.28 0.88 -1.78 47 2 59 0
14AUG26 600.00 P 2.80 3.38 2.40 1.29 -2.25 47 67 233 +12
14AUG26 605.00 P 3.60 4.57 3.20 1.83 -2.72 47 42 83 +8
14AUG26 610.00 P 5.00 5.70 5.00 2.55 -3.30 47 16 93 +1
14AUG26 615.00 P 6.20 6.95 3.92 3.49 -3.54 47 37 53 +12
14AUG26 620.00 P 7.21 9.10 5.00 4.58 -4.20 47 107 152 +12
14AUG26 625.00 P 8.77 11.00 5.75 5.82 -4.98 46 200 254 +36
14AUG26 630.00 P 11.05 12.90 7.65 7.65 -5.14 46 68 77 +16
14AUG26 635.00 P 13.20 13.20 10.57 9.54 -5.96 46 32 39 +30
14AUG26 640.00 P 13.00 13.00 13.00 11.63 -6.36 45 120 106 +69
14AUG26 645.00 P 0.00 0.00 0.00 14.33 -7.00 45 0 21 0
14AUG26 650.00 P 0.00 0.00 0.00 17.22 -8.47 45 0 21 0
14AUG26 655.00 P 0.00 0.00 0.00 20.41 -8.37 45 0 31 0
14AUG26 660.00 P 0.00 0.00 0.00 23.57 -8.70 43 0 22 0
14AUG26 665.00 P 0.00 0.00 0.00 28.11 -8.14 47 0 0 0
14AUG26 670.00 P 0.00 0.00 0.00 32.12 -8.25 47 0 6 0
14AUG26 675.00 P 0.00 0.00 0.00 36.31 -8.40 47 0 20 0
14AUG26 680.00 P 0.00 0.00 0.00 40.66 -8.49 47 0 5 0
14AUG26 685.00 P 0.00 0.00 0.00 45.20 -8.50 47 0 0 0
14AUG26 690.00 P 0.00 0.00 0.00 49.83 -8.54 46 0 0 0
14AUG26 695.00 P 0.00 0.00 0.00 54.55 -8.54 46 0 0 0
14AUG26 700.00 P 0.00 0.00 0.00 59.35 -8.55 47 0 0 0
14AUG26 705.00 P 0.00 0.00 0.00 64.22 -8.53 47 0 0 0
14AUG26 710.00 P 0.00 0.00 0.00 69.12 -8.52 46 0 0 0
14AUG26 715.00 P 0.00 0.00 0.00 74.06 -8.52 47 0 0 0
14AUG26 720.00 P 0.00 0.00 0.00 79.02 -8.51 46 0 0 0
14AUG26 725.00 P 0.00 0.00 0.00 84.01 -8.50 47 0 0 0
14AUG26 730.00 P 0.00 0.00 0.00 89.00 -8.50 0 0 0 0
14AUG26 735.00 P 0.00 0.00 0.00 94.00 -8.50 0 0 0 0
14AUG26 740.00 P 0.00 0.00 0.00 99.00 -8.50 0 0 0 0
14AUG26 745.00 P 0.00 0.00 0.00 104.00 -8.50 0 0 0 0
14AUG26 750.00 P 0.00 0.00 0.00 109.00 -8.50 0 0 0 0
14AUG26 755.00 P 0.00 0.00 0.00 114.00 -8.50 0 0 0 0
14AUG26 760.00 P 0.00 0.00 0.00 119.00 -8.50 0 0 0 0
14AUG26 765.00 P 0.00 0.00 0.00 124.00 -8.50 0 0 0 0
21AUG26 530.00 P 0.55 0.55 0.55 0.06 - 42 18 18 -
21AUG26 535.00 P 0.00 0.00 0.00 0.10 - 42 0 0 -
21AUG26 540.00 P 0.00 0.00 0.00 0.14 - 42 0 0 -
21AUG26 545.00 P 0.00 0.00 0.00 0.20 - 42 0 0 -
21AUG26 550.00 P 1.08 1.08 1.00 0.30 - 42 17 17 -
21AUG26 555.00 P 1.00 1.00 1.00 0.42 - 42 10 10 -
21AUG26 560.00 P 0.00 0.00 0.00 0.58 - 42 0 0 -
21AUG26 565.00 P 0.00 0.00 0.00 0.81 - 42 0 0 -
21AUG26 570.00 P 1.65 1.65 1.65 1.06 - 42 1 1 -
21AUG26 575.00 P 0.00 0.00 0.00 1.42 - 42 0 0 -
21AUG26 580.00 P 3.40 3.54 2.28 1.85 - 42 5 5 -
21AUG26 585.00 P 0.00 0.00 0.00 2.37 - 43 0 0 -
21AUG26 590.00 P 4.99 5.28 4.99 3.04 - 43 3 3 -
21AUG26 595.00 P 4.25 4.25 4.25 3.76 - 43 1 1 -
21AUG26 600.00 P 6.80 7.30 6.80 4.73 - 43 8 8 -
21AUG26 605.00 P 0.00 0.00 0.00 5.77 - 43 0 0 -
21AUG26 610.00 P 9.68 10.95 9.68 6.93 - 42 2 2 -
21AUG26 615.00 P 12.15 12.15 8.45 8.26 - 42 15 11 -
21AUG26 620.00 P 11.84 11.84 10.28 9.80 - 42 7 5 -
21AUG26 625.00 P 13.85 13.85 13.85 11.57 - 42 5 5 -
21AUG26 630.00 P 0.00 0.00 0.00 13.53 - 42 0 0 -
21AUG26 635.00 P 0.00 0.00 0.00 15.73 - 42 0 0 -
21AUG26 640.00 P 0.00 0.00 0.00 17.76 - 41 0 0 -
21AUG26 645.00 P 0.00 0.00 0.00 20.85 - 42 0 0 -
21AUG26 650.00 P 0.00 0.00 0.00 23.61 - 42 0 0 -
21AUG26 655.00 P 0.00 0.00 0.00 26.65 - 42 0 0 -
21AUG26 660.00 P 0.00 0.00 0.00 29.57 - 42 0 0 -
21AUG26 665.00 P 0.00 0.00 0.00 33.30 - 42 0 0 -
21AUG26 670.00 P 0.00 0.00 0.00 36.81 - 42 0 0 -
21AUG26 675.00 P 0.00 0.00 0.00 40.64 - 42 0 0 -
21AUG26 680.00 P 0.00 0.00 0.00 44.48 - 42 0 0 -
21AUG26 685.00 P 0.00 0.00 0.00 48.59 - 42 0 0 -
21AUG26 690.00 P 0.00 0.00 0.00 52.72 - 42 0 0 -
21AUG26 695.00 P 0.00 0.00 0.00 57.07 - 42 0 0 -
21AUG26 700.00 P 0.00 0.00 0.00 61.43 - 42 0 0 -
21AUG26 705.00 P 0.00 0.00 0.00 65.96 - 42 0 0 -
21AUG26 710.00 P 0.00 0.00 0.00 70.52 - 42 0 0 -
21AUG26 715.00 P 0.00 0.00 0.00 75.19 - 42 0 0 -
21AUG26 720.00 P 0.00 0.00 0.00 79.89 - 42 0 0 -
21AUG26 725.00 P 0.00 0.00 0.00 84.66 - 42 0 0 -
21AUG26 730.00 P 0.00 0.00 0.00 89.48 - 42 0 0 -
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 400.00 P 0.08 0.08 0.08 0.01 0.00 65 5 0 -5
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 56 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 53 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 27 0
28AUG26 490.00 P 0.00 0.00 0.00 0.02 -0.07 40 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.05 -0.12 41 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.11 -0.19 41 0 227 0
28AUG26 520.00 P 0.00 0.00 0.00 0.20 -0.33 41 0 527 0
28AUG26 530.00 P 0.00 0.00 0.00 0.37 -0.48 41 0 197 0
28AUG26 540.00 P 1.48 1.48 1.20 0.64 -0.76 41 32 279 +27
28AUG26 550.00 P 2.28 2.50 1.60 1.10 -1.03 41 3 218 +2
28AUG26 560.00 P 2.12 2.12 2.12 1.76 -1.43 41 2 360 -2
28AUG26 570.00 P 4.21 4.49 3.08 2.71 -1.91 41 158 2,444 -6
28AUG26 580.00 P 5.76 6.30 4.15 4.02 -2.38 42 140 1,517 -85
28AUG26 590.00 P 7.78 8.24 6.05 5.53 -3.08 41 131 758 +1
28AUG26 600.00 P 10.18 11.40 7.88 7.90 -3.50 41 116 3,875 +5
28AUG26 610.00 P 13.48 14.47 10.50 10.33 -4.47 41 83 464 -8
28AUG26 620.00 P 18.50 18.50 13.50 13.53 -4.88 40 14 366 +7
28AUG26 630.00 P 23.30 23.30 18.80 17.60 -5.89 41 3 902 -1
28AUG26 640.00 P 30.50 30.80 22.34 22.34 -5.65 41 20 557 +2
28AUG26 650.00 P 0.00 0.00 0.00 27.80 -6.60 41 0 443 0
28AUG26 660.00 P 35.00 35.00 35.00 34.40 -6.80 41 2 152 -2
28AUG26 670.00 P 0.00 0.00 0.00 40.87 -8.19 41 0 217 0
28AUG26 680.00 P 0.00 0.00 0.00 48.07 -7.77 41 0 293 0
28AUG26 690.00 P 0.00 0.00 0.00 55.77 -8.05 41 0 759 0
28AUG26 700.00 P 0.00 0.00 0.00 64.02 -8.13 41 0 1,063 0
28AUG26 710.00 P 0.00 0.00 0.00 72.61 -8.28 41 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 81.51 -8.40 41 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 90.65 -8.47 41 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 103.07 -5.48 54 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 112.93 -5.21 57 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 119.34 -8.51 41 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 129.63 -8.09 47 0 26 0
28AUG26 780.00 P 0.00 0.00 0.00 139.05 -8.50 41 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 149.00 -8.50 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 159.00 -8.50 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 169.00 -8.50 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 179.00 -8.50 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 189.00 -8.50 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 199.00 -8.54 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 209.00 -8.50 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 219.00 -8.50 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 229.00 -8.50 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 239.00 -8.50 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 249.00 -8.50 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 259.00 -8.50 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 269.00 -8.50 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 279.00 -8.50 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 289.00 -8.50 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 299.00 -8.50 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 309.00 -8.50 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 319.00 -8.50 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 329.00 -8.50 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 339.00 -8.50 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 349.00 -8.50 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 359.00 -8.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 45 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 43 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 125 0
29SEP26 400.00 P 0.40 0.40 0.40 0.02 -0.01 41 5 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.09 -0.07 40 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.16 -0.10 41 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.25 -0.15 41 0 2,922 0
29SEP26 460.00 P 0.00 0.00 0.00 0.38 -0.22 41 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.58 -0.31 41 0 297 0
29SEP26 480.00 P 0.00 0.00 0.00 0.86 -0.41 41 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 1.23 -0.53 41 0 152 0
29SEP26 500.00 P 2.88 2.95 2.88 1.72 -0.72 41 10 4,329 +3
29SEP26 510.00 P 0.00 0.00 0.00 2.39 -0.86 41 0 166 0
29SEP26 520.00 P 0.00 0.00 0.00 3.19 -1.11 41 0 173 0
29SEP26 530.00 P 5.58 5.58 5.58 4.24 -1.37 41 1 242 0
29SEP26 540.00 P 7.10 7.17 6.59 5.71 -1.58 41 63 576 -7
29SEP26 550.00 P 8.81 9.10 7.15 6.80 -2.50 40 6 1,880 +1
29SEP26 560.00 P 11.15 11.15 11.15 8.77 -2.41 40 10 441 +10
29SEP26 570.00 P 0.00 0.00 0.00 10.75 -2.72 40 0 529 0
29SEP26 580.00 P 16.00 16.37 13.60 13.25 -3.13 40 10 843 +1
29SEP26 590.00 P 20.03 20.03 20.03 16.08 -3.74 40 1 727 +1
29SEP26 600.00 P 24.20 24.20 20.00 19.25 -4.36 40 28 1,937 -18
29SEP26 610.00 P 28.02 28.02 28.00 22.92 -5.10 40 11 1,283 0
29SEP26 620.00 P 27.11 27.11 27.11 26.81 -5.84 40 10 259 0
29SEP26 630.00 P 0.00 0.00 0.00 31.34 -6.37 40 0 485 0
29SEP26 640.00 P 0.00 0.00 0.00 36.00 -7.21 39 0 478 0
29SEP26 650.00 P 0.00 0.00 0.00 42.44 -6.08 40 0 590 0
29SEP26 660.00 P 0.00 0.00 0.00 47.11 -7.43 39 0 291 0
29SEP26 670.00 P 0.00 0.00 0.00 54.91 -7.31 41 0 260 0
29SEP26 680.00 P 0.00 0.00 0.00 60.96 -6.52 41 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 67.98 -6.61 41 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 75.10 -6.95 41 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 82.72 -7.10 41 0 139 0
29SEP26 720.00 P 0.00 0.00 0.00 90.49 -7.29 41 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 98.60 -7.50 41 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 110.14 -7.29 45 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 118.92 -7.19 46 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 127.98 -6.53 47 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 133.12 -10.47 41 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 142.29 -10.28 41 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 151.50 -10.37 41 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 160.89 -10.20 41 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 170.38 -10.04 41 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 179.95 -9.98 41 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 189.64 -11.35 41 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 199.38 -9.57 41 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 209.21 -9.33 41 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 219.09 -10.67 41 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 229.02 -10.41 41 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 239.00 -10.16 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 249.00 -8.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 259.00 -8.50 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 269.00 -9.09 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 279.00 -8.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 289.00 -9.09 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 299.00 -8.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 309.00 -8.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 319.00 -8.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 329.00 -8.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 339.00 -8.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 349.00 -8.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 359.00 -8.50 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.23 -0.09 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.35 -0.10 41 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.50 -0.15 41 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.70 -0.22 41 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 0.99 -0.26 41 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 1.32 -0.39 41 0 60 0
29OCT26 460.00 P 0.00 0.00 0.00 1.82 -0.39 41 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 2.37 -0.59 41 0 1 0
29OCT26 480.00 P 0.00 0.00 0.00 3.12 -0.62 41 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 3.96 -0.86 41 0 30 0
29OCT26 500.00 P 0.00 0.00 0.00 5.04 -0.93 41 0 431 0
29OCT26 510.00 P 0.00 0.00 0.00 6.27 -1.19 41 0 17 0
29OCT26 520.00 P 0.00 0.00 0.00 7.76 -1.28 41 0 13 0
29OCT26 530.00 P 0.00 0.00 0.00 9.43 -1.62 41 0 88 0
29OCT26 540.00 P 0.00 0.00 0.00 11.44 -1.66 41 0 299 0
29OCT26 550.00 P 15.65 16.00 14.99 13.59 -2.43 41 19 60 +15
29OCT26 560.00 P 0.00 0.00 0.00 16.04 -2.47 41 0 141 0
29OCT26 570.00 P 0.00 0.00 0.00 18.47 -3.26 41 0 194 0
29OCT26 580.00 P 22.80 22.80 22.80 21.50 -3.75 41 1 236 0
29OCT26 590.00 P 0.00 0.00 0.00 25.15 -3.96 41 0 506 0
29OCT26 600.00 P 0.00 0.00 0.00 29.27 -4.05 41 0 316 0
29OCT26 610.00 P 0.00 0.00 0.00 33.64 -4.24 42 0 176 0
29OCT26 620.00 P 44.00 44.00 41.85 38.25 -4.54 42 12 197 +10
29OCT26 630.00 P 48.70 48.70 42.05 42.05 -5.27 41 20 150 +10
29OCT26 640.00 P 0.00 0.00 0.00 46.79 -6.84 41 0 41 0
29OCT26 650.00 P 0.00 0.00 0.00 54.18 -5.38 42 0 30 0
29OCT26 660.00 P 0.00 0.00 0.00 59.78 -3.89 42 0 63 0
29OCT26 670.00 P 0.00 0.00 0.00 66.67 -3.42 43 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 71.15 -5.39 41 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 77.60 -5.78 41 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 84.54 -8.71 41 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 94.45 -6.21 44 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 101.86 -6.69 44 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 109.83 -6.76 45 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 114.45 -10.23 41 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 122.32 -10.91 41 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 130.68 -11.19 41 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 139.06 -11.21 41 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 147.50 -11.43 41 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 156.33 -7.46 41 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 165.18 -7.51 41 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 174.08 -7.75 41 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 183.26 -7.80 41 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 192.49 -8.50 41 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 201.76 -7.97 41 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 211.20 -8.05 41 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 220.72 -9.04 41 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 230.28 -9.15 41 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 239.92 -9.24 41 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 249.65 -8.28 41 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 259.42 -8.32 41 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 269.23 -8.86 41 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 279.12 -8.42 41 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 289.04 -9.05 41 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 299.00 -8.50 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 309.00 -8.50 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 319.00 -8.50 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.39 -0.05 42 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.55 -0.08 42 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.76 -0.08 42 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 1.04 -0.13 42 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.38 -0.15 42 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.83 -0.22 42 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 2.35 -0.25 42 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 3.03 -0.33 42 0 62 0
27NOV26 460.00 P 0.00 0.00 0.00 3.80 -0.37 42 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 4.76 -0.50 42 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 5.85 -0.51 42 0 16 0
27NOV26 490.00 P 7.86 7.86 7.86 7.12 -0.74 42 1 3 +1
27NOV26 500.00 P 0.00 0.00 0.00 8.64 -0.74 42 0 31 0
27NOV26 510.00 P 0.00 0.00 0.00 10.22 -1.05 42 0 0 0
27NOV26 520.00 P 13.54 13.70 13.54 12.26 -1.05 42 60 61 +60
27NOV26 530.00 P 0.00 0.00 0.00 14.30 -1.73 42 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 16.77 -1.99 42 0 23 0
27NOV26 550.00 P 0.00 0.00 0.00 19.43 -2.07 42 0 1 0
27NOV26 560.00 P 0.00 0.00 0.00 22.22 -2.64 42 0 3 0
27NOV26 570.00 P 0.00 0.00 0.00 24.81 -3.22 41 0 20 0
27NOV26 580.00 P 0.00 0.00 0.00 28.25 -3.62 41 0 14 0
27NOV26 590.00 P 0.00 0.00 0.00 32.50 -3.50 41 0 1 0
27NOV26 600.00 P 41.30 41.40 41.30 35.71 -4.73 41 2 21 +1
27NOV26 610.00 P 40.50 40.50 40.50 41.39 -3.78 42 2 32 0
27NOV26 620.00 P 50.96 51.20 48.29 44.31 -5.90 41 163 210 +148
27NOV26 630.00 P 56.34 56.68 56.33 51.37 -3.90 42 208 540 +193
27NOV26 640.00 P 0.00 0.00 0.00 56.74 -4.21 43 0 41 0
27NOV26 650.00 P 0.00 0.00 0.00 61.96 -4.31 42 0 32 0
27NOV26 660.00 P 0.00 0.00 0.00 68.17 -4.53 43 0 15 0
27NOV26 670.00 P 0.00 0.00 0.00 74.75 -4.46 43 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 81.33 -4.54 43 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 88.00 -4.57 43 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 94.70 -5.06 44 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 101.92 -5.24 44 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 109.33 -5.27 44 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 113.36 -8.98 42 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 120.87 -9.53 42 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 128.70 -9.80 42 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 136.56 -10.11 42 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 144.47 -6.31 42 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 152.83 -6.36 42 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 161.24 -6.40 42 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 169.68 -6.63 42 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 178.29 -6.89 42 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 187.15 -6.93 42 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 196.04 -6.98 42 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 204.97 -7.23 42 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 214.08 -7.37 42 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 223.33 -7.41 42 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 232.60 -7.48 42 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 241.92 -7.67 42 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 251.37 -7.78 42 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 260.92 -7.83 42 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 270.49 -7.90 42 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 280.11 -8.03 42 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 289.80 -8.29 42 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 299.57 -8.18 42 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 309.38 -8.24 42 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 319.21 -8.33 42 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.22 -0.05 41 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.32 -0.08 41 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.45 -0.10 41 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.63 -0.14 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.84 -0.19 41 0 626 0
30DEC26 390.00 P 0.00 0.00 0.00 1.14 -0.23 41 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 1.48 -0.29 41 0 2,002 0
30DEC26 410.00 P 0.00 0.00 0.00 1.93 -0.37 41 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.46 -0.42 41 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 3.11 -0.55 41 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 3.88 -0.56 41 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 4.75 -0.80 41 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 5.86 -0.80 41 0 495 0
30DEC26 470.00 P 0.00 0.00 0.00 6.97 -1.09 41 0 245 0
30DEC26 480.00 P 0.00 0.00 0.00 8.47 -1.13 41 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 10.01 -1.25 41 0 127 0
30DEC26 500.00 P 0.00 0.00 0.00 11.78 -1.54 41 0 262 0
30DEC26 510.00 P 0.00 0.00 0.00 13.83 -1.55 41 0 46 0
30DEC26 520.00 P 16.18 16.18 16.18 15.90 -1.92 41 3 81 -3
30DEC26 530.00 P 0.00 0.00 0.00 18.46 -2.66 41 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 21.14 -2.75 41 0 203 0
30DEC26 550.00 P 0.00 0.00 0.00 23.88 -3.39 41 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 27.28 -2.90 41 0 160 0
30DEC26 570.00 P 31.68 31.68 31.68 30.33 -3.40 40 3 359 -2
30DEC26 580.00 P 0.00 0.00 0.00 35.04 -2.72 41 0 112 0
30DEC26 590.00 P 38.61 38.61 38.61 38.61 -3.46 41 3 388 -3
30DEC26 600.00 P 0.00 0.00 0.00 43.48 -3.17 41 0 2,572 0
30DEC26 610.00 P 0.00 0.00 0.00 48.06 -3.45 42 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 53.00 -3.63 42 0 671 0
30DEC26 630.00 P 63.80 63.80 63.80 58.17 -3.84 42 10 215 +10
30DEC26 640.00 P 0.00 0.00 0.00 63.31 -4.12 42 0 1,029 0
30DEC26 650.00 P 0.00 0.00 0.00 68.37 -5.03 41 0 1,099 0
30DEC26 660.00 P 0.00 0.00 0.00 73.88 -5.69 41 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 80.06 -5.98 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 86.47 -5.37 42 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 93.98 -5.43 42 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 97.76 -8.35 41 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 107.45 -5.89 43 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 111.51 -9.43 41 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 118.73 -9.54 41 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 125.98 -9.92 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 137.41 -6.14 43 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 141.26 -10.94 41 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 149.14 -6.53 41 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 157.05 -6.67 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 165.14 -6.99 41 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 173.56 -7.02 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 182.00 -7.05 41 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 190.48 -7.11 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 199.06 -7.42 41 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 207.94 -7.45 41 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 216.85 -7.48 41 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 225.79 -7.53 41 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 234.78 -7.73 41 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 243.99 -7.80 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 253.28 -7.82 41 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 262.59 -7.87 41 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 271.94 -7.93 41 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 281.37 -8.07 41 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 290.94 -8.11 41 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 300.55 -8.13 41 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 310.18 -8.17 41 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 319.85 -8.24 41 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 329.60 -8.30 41 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 339.40 -8.34 41 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 349.25 -8.38 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 359.13 -8.40 41 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.63 -0.02 40 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.85 -0.02 40 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.11 -0.03 40 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.46 -0.03 40 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.81 -0.07 40 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.35 -0.06 40 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 2.89 -0.06 40 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.59 -0.12 40 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 4.39 -0.25 40 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 5.21 -0.22 40 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 6.35 -0.21 40 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 7.49 -0.21 40 0 32 0
30MAR27 440.00 P 10.32 11.01 10.32 9.06 -0.36 40 45 1,103 -15
30MAR27 450.00 P 0.00 0.00 0.00 10.36 -0.35 40 0 54 0
30MAR27 460.00 P 0.00 0.00 0.00 11.94 -0.35 40 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 13.78 -0.55 40 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 15.87 -0.55 40 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 17.98 -0.55 40 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 20.35 -0.83 40 0 116 0
30MAR27 510.00 P 23.00 23.00 23.00 23.07 -0.82 40 5 40 +5
30MAR27 520.00 P 0.00 0.00 0.00 25.80 -0.82 40 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 28.63 -1.20 40 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 32.05 -1.19 40 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 35.48 -2.28 40 0 57 0
30MAR27 560.00 P 0.00 0.00 0.00 38.92 -2.61 40 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 42.94 -2.88 40 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 46.95 -3.17 40 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 52.22 -2.23 40 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 56.07 -3.23 40 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 61.65 -2.76 40 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 66.69 -2.85 40 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 68.55 -6.16 39 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 76.47 -4.00 40 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 82.96 -3.45 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 88.70 -3.67 41 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 92.65 -5.72 40 0 61 0
30MAR27 680.00 P 0.00 0.00 0.00 98.49 -6.36 40 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 104.82 -6.76 40 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 111.37 -6.96 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 117.93 -3.55 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 124.53 -3.74 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 131.29 -4.23 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 138.54 -4.25 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 145.82 -4.28 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 153.12 -4.32 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 160.47 -4.65 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 168.04 -4.98 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 175.94 -5.02 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 183.88 -5.04 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 191.84 -5.10 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 199.84 -5.39 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 207.98 -5.72 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 216.45 -5.76 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 224.94 -5.80 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 233.46 -5.86 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 242.02 -6.01 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 250.63 -6.35 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 259.50 -6.45 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 268.45 -6.51 40 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 277.44 -6.57 40 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 286.46 -6.64 40 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 295.52 -6.83 40 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 304.63 -7.08 40 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 313.94 -7.15 40 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 323.30 -7.20 40 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 2.07 -0.29 40 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 2.62 -0.30 40 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 3.18 -0.38 40 0 0 0
29JUN27 350.00 P 5.50 5.90 5.50 3.93 -0.45 40 8 8 +8
29JUN27 360.00 P 0.00 0.00 0.00 4.75 -0.46 40 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 5.58 -0.66 40 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 6.74 -0.67 40 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 7.91 -0.68 40 0 0 0
29JUN27 400.00 P 10.60 10.60 10.60 9.11 -1.26 40 4 54 +4
29JUN27 410.00 P 0.00 0.00 0.00 10.72 -0.96 40 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 12.33 -0.97 40 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 13.95 -1.27 40 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 16.03 -1.34 40 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 18.17 -1.35 40 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 20.33 -1.46 40 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 22.77 -1.79 40 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 25.54 -1.79 40 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 28.32 -1.80 40 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 31.11 -2.16 40 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 34.42 -2.32 40 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 37.89 -2.33 40 0 10 0
29JUN27 530.00 P 0.00 0.00 0.00 41.37 -2.34 40 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 44.87 -2.77 40 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 48.95 -2.91 40 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 53.17 -3.39 40 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 57.61 -3.35 40 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 61.90 -3.68 40 0 48 0
29JUN27 590.00 P 0.00 0.00 0.00 66.61 -3.81 40 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 71.69 -3.77 40 0 55 0
29JUN27 610.00 P 0.00 0.00 0.00 76.54 -4.13 40 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 83.50 -2.54 41 0 70 0
29JUN27 630.00 P 92.00 92.00 92.00 87.15 -4.44 40 1 72 0
29JUN27 640.00 P 0.00 0.00 0.00 92.72 -4.58 40 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 100.11 -4.53 41 0 36 0
29JUN27 660.00 P 0.00 0.00 0.00 105.06 -5.36 41 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 111.21 -5.96 41 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 117.44 -4.05 41 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 121.58 -5.06 40 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 128.19 -4.98 40 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 134.88 -4.84 40 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 141.38 -4.92 40 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 147.96 -5.18 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 154.84 -5.51 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 162.06 -5.51 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 169.28 -5.51 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 176.51 -5.53 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 183.76 -5.56 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 191.03 -5.89 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 198.66 -6.08 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 206.48 -6.09 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 214.32 -6.09 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 222.16 -6.11 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 230.02 -6.14 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 237.91 -6.32 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 245.97 -6.61 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 254.33 -6.61 40 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 262.69 -6.62 40 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 271.07 -6.64 40 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 279.47 -6.66 40 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 287.88 -6.71 40 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 296.33 -6.94 40 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 305.00 -7.08 40 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 313.81 -7.12 40 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 322.65 -7.14 40 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 331.51 -7.15 40 0 0 0
TOTAL PUT 2,261 80,011 +578
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$ 3.760
28AUG26 2.80 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.47 0.00 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.27 -0.01 21 0 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 -0.01 22 0 18 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
28AUG26 3.90 C 0.03 0.03 0.03 0.03 0.00 23 30 137 +7
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 754 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 -0.01 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.39 0.00 23 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.30 -0.01 21 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.02 20 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.01 21 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.01 21 0 60 0
29SEP26 3.90 C 0.07 0.07 0.07 0.07 -0.01 21 424 623 +424
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 23 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 23 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 24 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.40 -0.01 19 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.32 -0.01 19 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.25 -0.01 20 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.19 -0.01 20 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.14 -0.01 20 0 6 0
29OCT26 3.90 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 -0.01 21 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 0.00 23 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 10 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.59 -0.01 15 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.50 -0.01 17 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.23 0.00 22 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.18 0.00 22 0 60 0
27NOV26 3.90 C 0.00 0.00 0.00 0.14 0.00 22 0 30 0
27NOV26 4.00 C 0.00 0.00 0.00 0.10 0.00 21 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
27NOV26 4.20 C 0.06 0.06 0.06 0.06 0.00 23 425 425 +425
27NOV26 4.30 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 -0.01 18 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.59 -0.01 14 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 -0.02 17 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 -0.02 19 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 -0.01 20 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 -0.01 23 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.01 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 +0.01 23 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.01 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.01 22 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 22 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.01 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 -0.01 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 0.00 23 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 0.00 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 23 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 22 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 22 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 0.00 22 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.89 -0.01 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.81 -0.01 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.38 0.00 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.33 0.00 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 0.00 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 0.00 23 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 0.00 22 0 4 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 0.00 23 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 0.00 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 0.00 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 0.00 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 0.00 22 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 0.00 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 0.00 22 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.03 0.00 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.02 0.00 22 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
TOTAL CALL 879 32,151 +856
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 450 0
28AUG26 3.70 P 0.04 0.05 0.04 0.05 0.00 23 419 726 +419
28AUG26 3.80 P 0.09 0.09 0.09 0.10 +0.01 24 4 99 +4
28AUG26 3.90 P 0.00 0.00 0.00 0.17 +0.01 25 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.35 +0.01 30 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.45 +0.01 37 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.56 +0.01 49 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.66 +0.01 55 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.75 +0.01 53 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.85 +0.01 58 0 60 0
28AUG26 4.70 P 0.00 0.00 0.00 0.95 +0.01 63 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.05 +0.01 67 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.15 +0.01 72 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.25 +0.01 76 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.50 +0.01 86 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.75 +0.01 96 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.00 +0.01 104 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.25 +0.01 113 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.50 +0.01 120 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 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 24 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 120 0
29SEP26 3.50 P 0.03 0.03 0.03 0.04 0.00 25 23 113 +23
29SEP26 3.60 P 0.06 0.06 0.06 0.06 0.00 23 4 584 +4
29SEP26 3.70 P 0.10 0.10 0.10 0.09 -0.01 22 15 20 +10
29SEP26 3.80 P 0.00 0.00 0.00 0.15 0.00 24 0 409 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 0.00 24 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.01 26 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 +0.01 26 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.01 27 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.56 +0.01 31 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 +0.01 35 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 +0.01 34 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.85 +0.01 37 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.95 +0.01 40 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 +0.01 43 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 +0.01 46 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 +0.01 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.50 +0.01 55 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 +0.01 61 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.00 +0.01 67 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.25 +0.01 72 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.50 +0.01 77 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.24 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.75 +0.01 99 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.00 +0.01 103 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 33 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 26 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 0.00 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 850 0
29OCT26 3.70 P 0.00 0.00 0.00 0.12 0.00 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.17 0.00 22 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.23 0.00 22 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 0.00 23 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.38 0.00 23 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.47 +0.01 25 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.85 0.00 31 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 0.95 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.05 +0.01 36 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 0.00 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
27NOV26 3.60 P 0.12 0.12 0.12 0.11 +0.01 23 10 10 +10
27NOV26 3.70 P 0.16 0.16 0.16 0.15 +0.01 23 385 385 +385
27NOV26 3.80 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.26 +0.01 23 0 465 0
27NOV26 4.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.40 +0.01 24 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.97 +0.01 35 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.07 +0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 3.20 P 0.03 0.03 0.03 0.04 0.00 21 1 1 +1
30DEC26 3.30 P 0.00 0.00 0.00 0.06 0.00 21 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 +0.01 22 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 0.00 21 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.01 22 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.01 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 0.00 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 0.00 22 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.01 20 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 +0.01 20 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 +0.01 19 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 0.00 19 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.75 +0.01 19 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 +0.01 15 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 +0.01 18 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.03 +0.01 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.13 +0.01 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.22 0.00 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.56 0.00 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.29 +0.01 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 0.00 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 +0.01 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 0.00 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30MAR27 3.80 P 0.30 0.30 0.30 0.32 0.00 21 30 273 +30
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.01 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 +0.01 21 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 0.00 20 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.60 +0.01 20 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.68 +0.01 20 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 +0.01 22 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.86 0.00 20 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.95 +0.01 19 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.04 0.00 17 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.13 0.00 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.33 +0.01 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.29 +0.01 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 22 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 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.13 0.00 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.25 0.00 22 0 32 0
29JUN27 3.70 P 0.00 0.00 0.00 0.30 0.00 21 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.36 0.00 22 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.42 0.00 22 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.56 +0.01 22 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 +0.01 22 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 +0.02 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.80 +0.02 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.88 0.00 21 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.97 +0.01 21 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.06 +0.01 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.15 +0.01 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 +0.01 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 +0.01 20 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
TOTAL PUT 891 19,820 +886
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$ 11.230
28AUG26 7.50 C 0.00 0.00 0.00 3.74 +0.49 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.49 +0.49 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.24 +0.49 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.99 +0.49 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.74 +0.49 0 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.49 +0.48 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.24 +0.44 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.00 +0.48 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.78 +0.50 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.54 +0.48 47 0 60 0
28AUG26 10.00 C 1.28 1.28 1.28 1.28 +0.43 38 4 306 -4
28AUG26 10.50 C 0.83 0.86 0.83 0.86 +0.34 39 30 60 +15
28AUG26 11.00 C 0.46 0.51 0.46 0.54 +0.27 41 104 1,418 -26
28AUG26 11.50 C 0.28 0.33 0.28 0.29 +0.17 40 13 1,026 +9
28AUG26 12.00 C 0.14 0.18 0.14 0.14 +0.09 40 129 145 +56
28AUG26 12.50 C 0.08 0.09 0.08 0.06 +0.04 39 33 223 +33
28AUG26 13.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28AUG26 14.50 C 0.01 0.01 0.01 0.01 0.00 54 5 35 +5
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 86 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.24 +0.48 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.99 +0.48 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.75 +0.49 58 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.50 +0.49 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.25 +0.49 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.00 +0.45 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.75 +0.48 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 +0.51 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.32 +0.52 54 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.08 +0.52 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.78 +0.44 37 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.56 +0.42 38 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.38 +0.42 41 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 0.97 +0.31 37 0 89 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 +0.26 39 0 176 0
29SEP26 11.50 C 0.00 0.00 0.00 0.45 +0.19 38 0 210 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 +0.13 38 0 55 0
29SEP26 12.50 C 0.22 0.22 0.22 0.18 +0.09 38 100 165 +100
29SEP26 13.00 C 0.14 0.14 0.14 0.10 +0.05 37 100 2,635 +100
29SEP26 13.50 C 0.11 0.11 0.11 0.06 +0.03 38 150 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.75 +0.49 51 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.50 +0.49 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.25 +0.46 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.07 +0.52 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.83 +0.54 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.57 +0.51 50 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.34 +0.52 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.10 +0.48 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.82 +0.40 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.61 +0.40 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.45 +0.38 39 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.12 +0.34 39 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.83 +0.28 38 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.61 +0.23 38 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.43 +0.17 37 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.30 +0.13 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.21 +0.10 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.14 +0.07 37 0 0 0
29OCT26 14.00 C 0.15 0.15 0.15 0.09 +0.04 37 10 179 +10
29OCT26 14.50 C 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.32 +0.53 55 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.07 +0.52 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.83 +0.50 48 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.57 +0.47 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.34 +0.45 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.12 +0.43 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.92 +0.44 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.69 +0.35 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.55 +0.36 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.23 +0.32 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.96 +0.27 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.74 +0.25 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.57 +0.19 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.42 +0.15 37 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.31 +0.12 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.23 +0.09 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.16 +0.06 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 +0.05 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 +0.04 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.77 +0.49 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.52 +0.48 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.32 +0.52 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.07 +0.50 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.83 +0.47 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.60 +0.44 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.39 +0.43 40 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.19 +0.41 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.00 +0.42 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 +0.38 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.65 +0.35 38 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.35 +0.33 38 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 +0.24 37 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 +0.23 38 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.69 +0.19 37 0 48 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 +0.16 37 0 114 0
30DEC26 13.00 C 0.45 0.45 0.45 0.42 +0.13 37 3 36 +3
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.11 37 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 +0.09 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.07 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.05 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.04 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.87 +0.49 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.63 +0.48 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.39 +0.47 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.17 +0.45 40 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.96 +0.44 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.76 +0.43 38 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.57 +0.42 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 +0.40 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.21 +0.39 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.04 +0.37 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.89 +0.37 36 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 +0.34 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.34 +0.33 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 +0.26 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.93 +0.23 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.77 +0.21 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 +0.17 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.15 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 +0.13 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.11 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 +0.09 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 +0.08 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 +0.06 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.05 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.04 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.03 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
30MAR27 19.50 C 0.11 0.11 0.11 0.04 +0.03 35 2 7 +2
29JUN27 7.50 C 0.00 0.00 0.00 3.87 +0.49 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.63 +0.45 35 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.43 +0.44 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.24 +0.44 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.05 +0.42 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.87 +0.41 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.70 +0.41 35 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.53 +0.33 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.44 +0.39 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.29 +0.39 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.14 +0.37 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.86 +0.34 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.61 +0.31 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.40 +0.29 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.21 +0.27 36 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.03 +0.24 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.89 +0.22 35 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.75 +0.19 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.65 +0.18 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.55 +0.16 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.47 +0.14 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.39 +0.12 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.33 +0.10 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.28 +0.09 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 +0.08 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 +0.07 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.17 +0.06 35 0 5 0
TOTAL CALL 683 12,334 +303
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 62 0
28AUG26 9.75 P 0.03 0.03 0.03 0.02 -0.03 39 10 40 -10
28AUG26 10.00 P 0.05 0.05 0.03 0.04 -0.05 39 3 402 -2
28AUG26 10.50 P 0.13 0.13 0.11 0.12 -0.12 39 3 795 +1
28AUG26 11.00 P 0.32 0.32 0.29 0.27 -0.22 38 50 259 +50
28AUG26 11.50 P 0.62 0.62 0.50 0.52 -0.36 37 69 211 +41
28AUG26 12.00 P 1.10 1.10 0.86 0.86 -0.47 35 72 327 -58
28AUG26 12.50 P 1.45 1.45 1.28 1.35 -0.41 45 78 239 -72
28AUG26 13.00 P 0.00 0.00 0.00 1.79 -0.48 42 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.27 -0.49 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.77 -0.49 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.27 -0.49 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.77 -0.49 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.27 -0.49 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.77 -0.49 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.27 -0.49 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.77 -0.49 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.27 -0.49 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.77 -0.49 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.27 -0.49 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.77 -0.49 0 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 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 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 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 38 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 32 0
29SEP26 9.25 P 0.07 0.07 0.07 0.06 -0.06 36 2 53 -2
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.08 37 0 112 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.10 37 0 80 0
29SEP26 10.00 P 0.19 0.19 0.19 0.20 -0.13 37 2 117 0
29SEP26 10.50 P 0.32 0.32 0.32 0.36 -0.18 37 1 126 0
29SEP26 11.00 P 0.61 0.61 0.58 0.58 -0.25 36 46 5,109 +33
29SEP26 11.50 P 0.00 0.00 0.00 0.86 -0.35 35 0 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 -0.33 37 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.64 -0.35 38 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 -0.46 28 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.50 -0.45 31 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 2.92 -0.48 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.40 -0.49 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.93 -0.45 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.37 -0.50 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.87 -0.50 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.36 -0.60 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.90 -0.56 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.47 -0.49 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.97 -0.49 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.47 -0.49 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.97 -0.49 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.47 -0.49 50 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 0.01 -0.01 36 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.02 36 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.14 -0.06 37 0 72 0
29OCT26 9.50 P 0.17 0.17 0.17 0.19 -0.07 37 2 4,034 0
29OCT26 9.75 P 0.22 0.22 0.22 0.25 -0.09 37 7 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.32 -0.12 37 0 15 0
29OCT26 10.50 P 0.49 0.49 0.49 0.49 -0.17 36 2 64 -2
29OCT26 11.00 P 0.00 0.00 0.00 0.72 -0.22 36 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.00 -0.27 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.32 -0.35 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.71 -0.38 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.12 -0.41 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.53 -0.47 31 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.02 -0.45 34 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.44 -0.51 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.93 -0.51 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.40 -0.53 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 -0.06 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.21 -0.08 37 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.27 -0.09 37 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.33 -0.12 36 0 0 0
27NOV26 10.00 P 0.40 0.40 0.40 0.41 -0.13 36 3 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.60 -0.17 36 0 5 0
27NOV26 11.00 P 0.00 0.00 0.00 0.83 -0.22 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.11 -0.26 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.43 -0.33 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.81 -0.35 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.21 -0.38 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.63 -0.41 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.07 -0.43 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.52 -0.45 33 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.99 -0.45 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.46 -0.47 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.02 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.06 36 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 -0.07 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 -0.08 36 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.09 36 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 -0.11 36 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 -0.13 36 0 115 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 -0.14 36 0 179 0
30DEC26 10.50 P 0.92 0.92 0.66 0.70 -0.18 36 17 137 0
30DEC26 11.00 P 0.00 0.00 0.00 0.93 -0.23 36 0 175 0
30DEC26 11.50 P 0.00 0.00 0.00 1.21 -0.28 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.54 -0.29 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.89 -0.33 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.27 -0.37 35 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.69 -0.38 35 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.12 -0.41 35 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.56 -0.43 34 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.02 -0.44 33 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.48 -0.46 27 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.96 -0.47 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.44 -0.52 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.92 -0.54 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.47 -0.49 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.97 -0.49 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.47 -0.49 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.97 -0.49 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.47 -0.49 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 -0.06 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 -0.07 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 -0.08 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 -0.09 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 -0.11 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 -0.12 34 0 18 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 -0.14 34 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 -0.15 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.85 -0.18 33 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.09 -0.23 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.37 -0.27 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.71 -0.29 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.06 -0.32 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.44 -0.33 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.83 -0.35 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.24 -0.38 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.66 -0.40 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.10 -0.42 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.55 -0.42 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.01 -0.44 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.47 -0.49 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.92 -0.54 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.49 -0.47 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.98 -0.48 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.48 -0.48 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.97 -0.49 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.47 -0.49 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 -0.03 35 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.20 -0.03 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 12 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 -0.08 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 -0.08 34 0 13 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 -0.08 34 0 14 0
29JUN27 9.00 P 0.00 0.00 0.00 0.47 -0.10 34 0 6 0
29JUN27 9.25 P 0.00 0.00 0.00 0.55 -0.11 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.64 -0.12 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.72 -0.14 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.82 -0.15 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.04 -0.19 34 0 11 0
29JUN27 11.00 P 0.00 0.00 0.00 1.28 -0.19 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.56 -0.26 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.90 -0.26 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.24 -0.29 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.60 -0.31 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.98 -0.33 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.36 -0.35 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.75 -0.40 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.21 -0.39 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.65 -0.41 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.10 -0.43 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.57 -0.43 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.04 -0.45 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.51 -0.46 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.00 -0.47 35 0 0 0
TOTAL PUT 367 23,657 -21
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$ 0.940
28AUG26 0.50 C 0.00 0.00 0.00 0.45 0.00 194 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.40 0.00 169 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.35 0.00 146 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.30 0.00 124 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.25 0.00 104 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.20 0.00 85 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.15 0.00 66 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28AUG26 0.95 C 0.03 0.03 0.03 0.03 0.00 40 30 112 +30
28AUG26 1.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.45 0.00 113 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.40 0.00 98 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.35 0.00 84 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.30 0.00 71 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.25 0.00 59 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP26 0.90 C 0.08 0.08 0.08 0.08 0.00 40 30 60 +30
29SEP26 0.95 C 0.05 0.05 0.05 0.06 +0.01 45 30 30 +30
29SEP26 1.00 C 0.00 0.00 0.00 0.04 0.00 44 0 135 0
29SEP26 1.05 C 0.00 0.00 0.00 0.02 0.00 39 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 68 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 98 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.45 0.00 86 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.40 0.00 74 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.35 0.00 63 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.30 0.00 53 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.26 +0.01 59 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.05 0.00 40 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.04 0.00 44 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 0.45 0.00 71 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.41 +0.01 79 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.36 +0.01 68 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.31 +0.01 58 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 1.20 C 0.02 0.02 0.02 0.01 0.00 34 16 16 +16
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 45 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 0.45 0.00 59 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.41 +0.01 67 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.36 +0.01 58 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.15 +0.01 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 240 0
30DEC26 1.05 C 0.00 0.00 0.00 0.06 0.00 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 -0.01 38 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 36 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 42 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 35 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.42 +0.02 59 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.05 0.00 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.04 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.03 0.00 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.47 +0.01 55 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.15 0.00 41 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.13 0.00 41 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.12 0.00 43 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN27 1.15 C 0.09 0.09 0.09 0.09 0.00 43 100 400 +100
29JUN27 1.20 C 0.00 0.00 0.00 0.08 0.00 43 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.06 0.00 43 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 206 2,550 +206
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 -0.01 30 0 20 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 0.00 37 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.11 -0.01 0 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.16 0.00 0 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.21 0.00 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.26 0.00 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.31 0.00 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 33 0 100 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.16 -0.01 0 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.21 0.00 0 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.26 0.00 0 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.31 0.00 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.36 0.00 0 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 0.00 38 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.15 -0.01 36 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 0.00 38 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.23 0.00 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.27 -0.01 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.41 0.00 0 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.46 0.00 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 39 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 0.00 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 0.00 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 0.00 39 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.33 -0.01 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 0.00 39 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.66 0.00 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 41 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 40 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 0.00 40 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
TOTAL PUT 0 687 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.870
28AUG26 1.85 C 0.00 0.00 0.00 1.03 +0.05 108 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.98 +0.05 102 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.93 +0.05 96 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.88 +0.05 91 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.69 +0.06 85 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.58 +0.04 60 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.48 +0.04 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.28 +0.04 31 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.19 +0.03 29 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 +0.03 30 0 40 0
28AUG26 2.90 C 0.07 0.07 0.06 0.07 +0.02 32 5 27 0
28AUG26 3.00 C 0.03 0.03 0.02 0.04 +0.01 34 38 77 +3
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 0.00 35 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.03 +0.04 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.98 +0.04 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.89 +0.05 61 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.78 +0.04 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.69 +0.05 46 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 +0.03 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.30 +0.04 26 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.22 +0.03 25 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 +0.02 27 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.11 +0.01 27 0 15 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 33 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 +0.01 29 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 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 44 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.89 +0.05 43 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.69 +0.04 32 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.59 +0.04 27 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.51 +0.05 33 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.42 +0.05 31 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.14 +0.01 27 0 5 0
29OCT26 3.00 C 0.10 0.10 0.10 0.10 +0.01 27 2 7 +2
29OCT26 3.10 C 0.00 0.00 0.00 0.07 +0.01 27 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 +0.01 28 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 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 1.95 C 0.00 0.00 0.00 0.94 +0.04 34 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.89 +0.04 31 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.79 +0.04 26 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.71 +0.05 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.61 +0.06 32 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.52 +0.06 30 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.43 +0.05 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 +0.01 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 31 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.72 +0.06 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 +0.02 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 +0.03 27 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 +0.01 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 +0.01 27 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 +0.02 29 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 +0.01 29 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 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 32 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 1.06 +0.04 30 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 +0.06 33 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 +0.06 32 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 +0.06 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.49 +0.04 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 +0.02 27 0 302 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 +0.02 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 +0.01 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 +0.01 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 +0.01 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 0.00 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 +0.01 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 23 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 27 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 1.07 +0.04 30 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.02 +0.04 28 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.84 +0.04 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.76 +0.04 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.68 +0.04 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.35 +0.03 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.30 +0.02 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.21 +0.01 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 +0.02 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 +0.01 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 +0.01 28 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 0.00 27 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 0.00 27 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 0.00 27 0 14 0
TOTAL CALL 45 5,209 +5
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 33 0
28AUG26 2.80 P 0.04 0.04 0.03 0.04 -0.01 28 2 63 +2
28AUG26 2.90 P 0.09 0.09 0.09 0.09 -0.03 29 1 73 0
28AUG26 3.00 P 0.00 0.00 0.00 0.15 -0.04 26 0 88 0
28AUG26 3.10 P 0.00 0.00 0.00 0.23 -0.05 0 0 52 0
28AUG26 3.20 P 0.00 0.00 0.00 0.33 -0.05 0 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.43 -0.05 0 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29SEP26 2.50 P 0.01 0.01 0.01 0.01 -0.01 27 16 23 +10
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 -0.02 26 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.02 27 0 31 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 -0.02 28 0 39 0
29SEP26 3.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 34 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 -0.04 29 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 -0.03 34 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 -0.04 34 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.63 -0.05 0 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 -0.05 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 5 0
29OCT26 2.80 P 0.00 0.00 0.00 0.10 -0.02 26 0 5 0
29OCT26 2.90 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.55 -0.04 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.65 -0.03 36 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.12 -0.03 26 0 6 0
27NOV26 2.90 P 0.00 0.00 0.00 0.17 -0.03 26 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.65 -0.04 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.02 26 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 -0.02 27 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.02 27 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 -0.02 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 -0.03 28 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.03 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 -0.05 28 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.84 -0.04 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 -0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.02 26 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.01 27 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.02 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.36 -0.03 27 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.03 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 -0.04 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.03 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.68 -0.04 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 -0.04 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.86 -0.04 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.95 -0.04 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.03 -0.06 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 0.00 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.17 -0.01 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.21 -0.02 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.26 -0.02 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.02 26 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 -0.03 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 -0.03 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 -0.04 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.74 -0.03 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 -0.03 26 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.99 -0.04 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.08 -0.04 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.17 -0.03 25 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.26 -0.04 24 0 0 0
TOTAL PUT 19 5,242 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 24.380
28AUG26 15.50 C 0.00 0.00 0.00 8.92 +0.20 91 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.42 +0.17 85 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.90 +0.13 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.40 +0.13 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.91 +0.13 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.41 +0.13 53 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 5.99 +0.27 77 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.45 +0.22 62 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 4.96 +0.08 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.51 +0.29 62 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 3.51 +0.17 49 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 2.64 +0.11 49 0 119 0
28AUG26 23.00 C 0.00 0.00 0.00 1.87 +0.03 48 0 101 0
28AUG26 24.00 C 1.44 1.44 1.19 1.27 +0.04 49 3 239 0
28AUG26 25.00 C 0.90 1.06 0.83 0.83 +0.01 50 24 278 +15
28AUG26 26.00 C 0.71 0.71 0.49 0.50 -0.01 50 5 249 +3
28AUG26 27.00 C 0.31 0.32 0.31 0.28 -0.02 49 31 290 +15
28AUG26 28.00 C 0.19 0.19 0.18 0.15 -0.02 49 15 91 0
28AUG26 29.00 C 0.11 0.11 0.11 0.08 -0.01 50 5 176 +5
28AUG26 30.00 C 0.07 0.07 0.07 0.04 -0.01 50 20 179 +20
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 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 61 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.03 +0.19 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.55 +0.17 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.06 +0.17 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.58 +0.18 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.10 +0.20 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.62 +0.19 59 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 6.05 +0.08 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.52 +0.02 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.07 +0.01 42 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 4.64 +0.01 43 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 3.86 +0.12 46 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 3.11 +0.07 46 0 118 0
29SEP26 23.00 C 0.00 0.00 0.00 2.41 +0.09 44 0 72 0
29SEP26 24.00 C 0.00 0.00 0.00 1.87 +0.05 45 0 123 0
29SEP26 25.00 C 1.65 1.65 1.38 1.43 +0.01 46 3 152 0
29SEP26 26.00 C 1.06 1.08 1.06 1.09 +0.02 47 9 105 0
29SEP26 27.00 C 1.00 1.00 0.80 0.79 0.00 46 5 116 -1
29SEP26 28.00 C 0.77 0.77 0.61 0.57 +0.01 46 15 167 0
29SEP26 29.00 C 0.45 0.45 0.45 0.40 0.00 46 1 74 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 33 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 0.00 46 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 0.00 47 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 0.00 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 0.00 47 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 48 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 48 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 69 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 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 87 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 9.03 +0.09 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.55 +0.08 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.06 +0.08 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.58 +0.08 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.12 +0.19 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.66 +0.10 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.22 +0.07 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.79 +0.11 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.27 +0.03 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.95 +0.11 46 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 4.10 +0.06 43 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 3.50 +0.23 46 0 72 0
29OCT26 23.00 C 0.00 0.00 0.00 2.89 +0.20 46 0 63 0
29OCT26 24.00 C 0.00 0.00 0.00 2.33 +0.12 45 0 37 0
29OCT26 25.00 C 0.00 0.00 0.00 1.87 +0.04 45 0 61 0
29OCT26 26.00 C 1.46 1.46 1.46 1.48 0.00 45 10 30 0
29OCT26 27.00 C 0.00 0.00 0.00 1.21 +0.04 46 0 46 0
29OCT26 28.00 C 0.00 0.00 0.00 0.96 +0.05 46 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 0.75 +0.05 47 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.57 +0.03 46 0 75 0
29OCT26 31.00 C 0.60 0.60 0.60 0.44 +0.03 46 10 10 +10
29OCT26 32.00 C 0.00 0.00 0.00 0.33 +0.02 46 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.25 +0.02 46 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 7.63 +0.13 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.17 +0.08 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.66 +0.10 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.23 +0.08 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.81 +0.08 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.47 +0.15 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.02 +0.08 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.29 +0.09 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.56 +0.09 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.96 +0.10 44 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 2.51 +0.09 46 0 105 0
27NOV26 25.00 C 2.16 2.16 2.16 2.04 +0.07 45 15 75 0
27NOV26 26.00 C 2.08 2.08 1.80 1.65 +0.06 45 31 60 +16
27NOV26 27.00 C 0.00 0.00 0.00 1.32 +0.05 45 0 46 0
27NOV26 28.00 C 0.00 0.00 0.00 1.05 +0.04 45 0 17 0
27NOV26 29.00 C 0.00 0.00 0.00 0.82 +0.02 45 0 15 0
27NOV26 30.00 C 0.87 0.87 0.87 0.64 +0.02 45 15 45 +15
27NOV26 31.00 C 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.03 +0.05 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.55 +0.03 44 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 8.07 0.00 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.63 0.00 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.18 -0.01 45 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.74 0.00 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.33 +0.03 46 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.93 +0.05 46 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 5.55 +0.08 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.19 +0.11 47 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 4.51 +0.29 48 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.86 +0.17 47 0 247 0
30DEC26 23.00 C 3.24 3.24 3.24 3.28 +0.16 47 15 46 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.77 +0.16 47 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 2.32 +0.15 46 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.93 +0.14 46 0 23 0
30DEC26 27.00 C 1.77 1.77 1.77 1.60 +0.11 46 1 1 +1
30DEC26 28.00 C 0.00 0.00 0.00 1.32 +0.10 46 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 +0.10 46 0 16 0
30DEC26 30.00 C 1.22 1.22 1.22 0.90 +0.08 46 1 63 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.73 +0.07 46 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.60 +0.06 45 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 +0.05 45 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 +0.05 45 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 +0.04 45 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 +0.03 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 +0.03 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 9.14 -0.04 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.72 -0.01 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.30 +0.02 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.91 +0.07 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.53 +0.11 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.14 +0.12 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.78 +0.16 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.40 +0.15 50 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 6.04 +0.15 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.69 +0.14 49 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.06 +0.14 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 4.47 +0.12 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.95 +0.11 47 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 3.49 +0.10 47 0 59 0
30MAR27 25.00 C 3.15 3.15 3.15 3.07 +0.10 47 15 59 +15
30MAR27 26.00 C 0.00 0.00 0.00 2.71 +0.08 47 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 2.37 +0.07 47 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 2.09 +0.06 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.82 +0.06 46 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.61 +0.05 46 0 0 0
30MAR27 31.00 C 1.55 1.55 1.55 1.40 +0.05 46 15 15 +15
30MAR27 32.00 C 0.00 0.00 0.00 1.23 +0.04 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.08 +0.04 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.90 0.00 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.82 +0.03 46 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.71 +0.03 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.54 +0.02 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.47 +0.02 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 +0.01 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 +0.01 46 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.24 +0.01 46 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.39 -0.03 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.00 -0.02 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.60 -0.04 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.22 -0.04 50 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.84 -0.01 50 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 7.48 -0.07 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.13 -0.01 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.78 -0.04 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.45 -0.05 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.28 +0.10 50 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.69 +0.09 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 5.15 +0.12 48 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.68 +0.12 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.25 +0.08 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.88 +0.07 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.53 +0.06 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.24 +0.07 49 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.94 +0.06 49 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 2.69 +0.05 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.45 +0.04 49 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 2.22 +0.04 49 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 2.04 +0.04 49 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.86 +0.04 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.68 +0.03 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.54 +0.02 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.41 +0.03 49 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.28 +0.03 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 1.16 +0.01 49 0 23 0
TOTAL CALL 264 15,450 +145
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
28AUG26 18.50 P 0.03 0.03 0.03 0.01 0.00 54 16 10 -11
28AUG26 19.00 P 0.04 0.04 0.04 0.01 -0.01 50 8 84 -8
28AUG26 19.50 P 0.05 0.05 0.05 0.02 -0.02 50 1 70 -1
28AUG26 20.00 P 0.06 0.06 0.06 0.04 -0.02 51 1 234 +1
28AUG26 21.00 P 0.15 0.15 0.12 0.10 -0.05 49 45 322 +29
28AUG26 22.00 P 0.30 0.30 0.21 0.24 -0.08 49 80 292 +46
28AUG26 23.00 P 0.51 0.53 0.43 0.50 -0.09 50 12 138 -5
28AUG26 24.00 P 0.78 0.93 0.78 0.87 -0.17 49 9 89 +3
28AUG26 25.00 P 1.50 1.50 1.47 1.44 -0.16 51 3 138 +1
28AUG26 26.00 P 0.00 0.00 0.00 2.13 -0.18 52 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 2.86 -0.31 49 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 3.74 -0.33 49 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 4.75 -0.08 59 0 89 0
28AUG26 30.00 P 0.00 0.00 0.00 5.65 -0.19 53 0 24 0
28AUG26 31.00 P 0.00 0.00 0.00 6.62 -0.27 0 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 7.62 -0.20 0 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 8.62 -0.20 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 9.70 -0.12 88 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 10.71 -0.11 96 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.71 -0.11 102 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.62 -0.20 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.62 -0.20 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.62 -0.20 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 15.62 -0.20 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.62 -0.20 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 17.62 -0.20 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.62 -0.22 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 49 0 69 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 49 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 65 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 70 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.03 46 0 170 0
29SEP26 20.00 P 0.27 0.27 0.25 0.23 -0.05 46 6 151 -6
29SEP26 21.00 P 0.40 0.43 0.40 0.39 -0.08 46 4 55 +1
29SEP26 22.00 P 0.72 0.72 0.65 0.65 -0.09 46 6 220 +6
29SEP26 23.00 P 0.96 1.05 0.96 0.97 -0.13 45 4 99 +4
29SEP26 24.00 P 1.45 1.45 1.45 1.45 -0.14 46 3 573 -3
29SEP26 25.00 P 0.00 0.00 0.00 2.02 -0.15 47 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 2.66 -0.18 48 0 63 0
29SEP26 27.00 P 3.46 3.46 3.46 3.40 -0.19 49 15 79 +15
29SEP26 28.00 P 0.00 0.00 0.00 4.20 -0.18 50 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.03 -0.14 50 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 5.98 -0.09 54 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 6.78 -0.30 49 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 7.83 -0.05 57 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 8.79 -0.04 59 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 9.80 -0.03 64 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 10.71 -0.11 61 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 11.71 -0.11 65 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 12.69 -0.13 66 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 13.69 -0.13 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.62 -0.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.62 -0.20 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.62 -0.20 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.62 -0.20 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.69 -0.15 85 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.62 -0.20 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.69 -0.13 91 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.62 -0.20 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.69 -0.13 96 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.69 -0.13 98 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.62 -0.20 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.62 -0.20 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.20 -0.12 110 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.69 -0.13 114 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.12 -0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.62 -0.20 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 47 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 19 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 0.00 47 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 13 0
29OCT26 18.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 53 0
29OCT26 18.50 P 0.00 0.00 0.00 0.21 -0.02 46 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.28 -0.03 46 0 84 0
29OCT26 19.50 P 0.33 0.33 0.33 0.36 -0.03 46 1 21 -1
29OCT26 20.00 P 0.00 0.00 0.00 0.44 -0.05 46 0 31 0
29OCT26 21.00 P 0.00 0.00 0.00 0.67 -0.06 45 0 36 0
29OCT26 22.00 P 0.86 0.93 0.86 0.96 -0.07 45 3 195 +3
29OCT26 23.00 P 1.27 1.27 1.27 1.35 -0.09 45 1 166 +1
29OCT26 24.00 P 0.00 0.00 0.00 1.83 -0.14 46 0 31 0
29OCT26 25.00 P 0.00 0.00 0.00 2.39 -0.14 46 0 21 0
29OCT26 26.00 P 3.00 3.00 3.00 3.05 -0.16 47 6 16 +6
29OCT26 27.00 P 0.00 0.00 0.00 3.72 -0.20 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.47 -0.22 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.28 -0.22 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.13 -0.18 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.09 -0.07 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.00 -0.04 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.83 -0.23 50 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.85 -0.15 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
27NOV26 18.00 P 0.33 0.33 0.33 0.34 -0.04 44 15 15 +15
27NOV26 18.50 P 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.52 -0.03 44 0 7 0
27NOV26 19.50 P 0.00 0.00 0.00 0.62 -0.06 43 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.75 -0.06 43 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 1.07 -0.07 43 0 32 0
27NOV26 22.00 P 0.00 0.00 0.00 1.45 -0.09 43 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 1.91 -0.10 43 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 2.43 -0.12 43 0 15 0
27NOV26 25.00 P 2.93 2.94 2.93 3.02 -0.13 42 30 30 +15
27NOV26 26.00 P 0.00 0.00 0.00 3.66 -0.15 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.35 -0.16 41 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.11 -0.15 41 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.89 -0.17 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.70 -0.18 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.55 -0.18 35 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.43 -0.18 31 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.31 -0.19 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.22 -0.18 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 0.00 46 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 0.00 46 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.01 45 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 0.00 45 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 0.00 45 0 17 0
30DEC26 19.00 P 0.67 0.68 0.64 0.73 -0.01 44 8 17 -2
30DEC26 19.50 P 0.74 0.78 0.72 0.87 0.00 45 6 21 +6
30DEC26 20.00 P 0.98 0.98 0.87 1.02 -0.01 44 9 147 +8
30DEC26 21.00 P 0.00 0.00 0.00 1.36 -0.02 44 0 364 0
30DEC26 22.00 P 0.00 0.00 0.00 1.77 -0.02 44 0 287 0
30DEC26 23.00 P 0.00 0.00 0.00 2.24 -0.04 44 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 2.78 -0.04 44 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.35 -0.06 43 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 3.99 -0.06 43 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 4.68 -0.07 43 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 5.40 -0.09 42 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.16 -0.09 41 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.95 -0.11 40 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.77 -0.12 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.62 -0.13 37 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 9.48 -0.14 34 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.37 -0.14 28 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.26 -0.15 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.22 -0.11 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.15 -0.10 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.10 -0.08 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.06 -0.06 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.01 -0.05 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 16.97 -0.04 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.94 -0.02 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.92 -0.01 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.89 -0.01 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.87 -0.01 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.84 -0.62 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.82 -0.02 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.81 -0.01 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.81 -0.61 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 -0.02 45 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 -0.03 45 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 -0.03 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 -0.03 45 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.04 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 -0.04 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 -0.05 45 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 -0.05 45 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.40 -0.05 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.57 -0.06 45 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 1.98 -0.06 45 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.42 -0.08 45 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.91 -0.08 44 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.45 -0.10 44 0 595 0
30MAR27 25.00 P 0.00 0.00 0.00 4.03 -0.10 44 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 4.66 -0.11 44 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 5.31 -0.12 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.02 -0.12 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.73 -0.13 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.49 -0.15 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.27 -0.14 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.08 -0.15 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.90 -0.15 40 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.75 -0.15 39 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.63 -0.13 38 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.53 -0.10 37 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.41 -0.12 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.35 -0.07 31 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.27 -0.06 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.23 -0.02 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.16 -0.01 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.11 +0.01 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.07 +0.01 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.03 +0.01 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.87 -0.13 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.97 -0.49 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.82 -0.12 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.81 -0.07 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.81 -0.61 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.87 -0.04 50 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 0.99 -0.05 50 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.14 -0.06 50 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.30 -0.05 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.45 -0.06 50 0 3 0
29JUN27 18.00 P 0.00 0.00 0.00 1.63 -0.04 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.82 -0.05 50 0 0 0
29JUN27 19.00 P 2.08 2.08 2.08 2.01 -0.07 51 1 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.22 -0.08 51 0 17 0
29JUN27 20.00 P 0.00 0.00 0.00 2.45 -0.07 51 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 2.91 -0.09 51 0 16 0
29JUN27 22.00 P 3.48 3.48 3.48 3.43 -0.10 51 15 26 +12
29JUN27 23.00 P 0.00 0.00 0.00 3.97 -0.11 51 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 4.57 -0.12 51 0 17 0
29JUN27 25.00 P 0.00 0.00 0.00 5.19 -0.12 51 0 20 0
29JUN27 26.00 P 5.84 5.84 5.84 5.84 -0.14 52 30 45 +30
29JUN27 27.00 P 0.00 0.00 0.00 6.47 -0.12 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.24 -0.09 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.00 -0.07 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.77 -0.16 53 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 9.55 -0.16 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.38 -0.16 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.21 -0.17 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.04 -0.19 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.89 -0.06 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.77 -0.10 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.69 -0.01 56 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.53 -0.05 55 0 0 0
TOTAL PUT 338 8,849 +165
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$ 82.050
14AUG26 62.00 C 0.00 0.00 0.00 20.07 +0.01 70 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 19.07 +0.01 0 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 18.07 +0.01 0 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 17.07 +0.01 0 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 16.07 +0.11 0 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 15.07 +0.18 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 14.07 +0.18 0 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 13.07 +0.18 0 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 12.07 +0.18 0 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 11.07 +0.18 0 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 10.07 +0.18 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 9.07 +0.18 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 8.07 +0.18 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 7.07 +0.18 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 6.07 +0.17 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 5.08 +0.17 25 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 4.09 +0.16 23 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 3.11 +0.13 21 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 2.13 +0.09 17 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 1.34 +0.05 19 0 5 0
14AUG26 82.00 C 0.57 0.76 0.57 0.73 +0.01 20 34 74 +30
14AUG26 83.00 C 0.29 0.36 0.24 0.34 0.00 20 27 148 +25
14AUG26 84.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 138 0
14AUG26 85.00 C 0.07 0.07 0.05 0.05 -0.02 21 20 114 +6
14AUG26 86.00 C 0.03 0.03 0.03 0.02 -0.01 22 20 124 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
14AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
14AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
14AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 20.10 - 0 0 0 -
21AUG26 63.00 C 0.00 0.00 0.00 19.11 - 53 0 0 -
21AUG26 64.00 C 0.00 0.00 0.00 18.11 - 49 0 0 -
21AUG26 65.00 C 0.00 0.00 0.00 17.11 - 45 0 0 -
21AUG26 66.00 C 0.00 0.00 0.00 16.11 - 41 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 15.11 - 36 0 0 -
21AUG26 68.00 C 0.00 0.00 0.00 14.11 - 0 0 0 -
21AUG26 69.00 C 0.00 0.00 0.00 13.11 - 0 0 0 -
21AUG26 70.00 C 0.00 0.00 0.00 12.11 - 0 0 0 -
21AUG26 71.00 C 0.00 0.00 0.00 11.11 - 0 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 10.11 - 0 0 0 -
21AUG26 73.00 C 0.00 0.00 0.00 9.11 - 0 0 0 -
21AUG26 74.00 C 0.00 0.00 0.00 8.12 - 23 0 0 -
21AUG26 75.00 C 0.00 0.00 0.00 7.12 - 19 0 0 -
21AUG26 76.00 C 0.00 0.00 0.00 6.12 - 16 0 0 -
21AUG26 77.00 C 0.00 0.00 0.00 5.13 - 16 0 0 -
21AUG26 78.00 C 0.00 0.00 0.00 4.16 - 17 0 0 -
21AUG26 79.00 C 0.00 0.00 0.00 3.23 - 17 0 0 -
21AUG26 80.00 C 0.00 0.00 0.00 2.29 - 14 0 0 -
21AUG26 81.00 C 0.00 0.00 0.00 1.55 - 15 0 0 -
21AUG26 82.00 C 1.00 1.00 0.90 0.95 - 15 8 6 -
21AUG26 83.00 C 0.53 0.53 0.53 0.53 - 15 5 5 -
21AUG26 84.00 C 0.28 0.32 0.28 0.28 - 16 5 4 -
21AUG26 85.00 C 0.16 0.18 0.16 0.11 - 15 13 13 -
21AUG26 86.00 C 0.00 0.00 0.00 0.05 - 16 0 0 -
21AUG26 87.00 C 0.00 0.00 0.00 0.02 - 16 0 0 -
21AUG26 88.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
21AUG26 89.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
21AUG26 90.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
21AUG26 91.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
21AUG26 92.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
21AUG26 93.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
21AUG26 94.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
21AUG26 95.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
21AUG26 96.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
21AUG26 97.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
21AUG26 98.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
21AUG26 99.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 100.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
21AUG26 101.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
21AUG26 102.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 49.10 +0.05 126 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.10 +0.04 114 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.10 +0.05 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.10 +0.04 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.10 +0.04 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.10 +0.04 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.11 +0.05 108 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.11 +0.05 100 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.11 +0.05 90 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.11 +0.04 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.11 +0.05 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.11 +0.04 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.11 +0.04 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.12 +0.05 85 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.12 +0.05 79 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.12 +0.14 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.12 +0.05 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.12 +0.05 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.63 +0.05 67 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.13 +0.13 52 0 0 0
28AUG26 57.50 C 24.55 24.55 24.55 24.63 +0.13 0 1 22 0
28AUG26 60.00 C 21.70 21.90 21.70 22.14 +0.10 47 4 7 0
28AUG26 62.50 C 0.00 0.00 0.00 19.64 +0.15 0 0 0 0
28AUG26 65.00 C 16.85 16.85 16.85 17.14 +0.08 0 1 1 +1
28AUG26 67.50 C 0.00 0.00 0.00 14.65 +0.19 30 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 12.15 +0.18 0 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 9.66 +0.19 21 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 7.17 +0.18 17 0 890 0
28AUG26 77.50 C 0.00 0.00 0.00 4.75 +0.28 17 0 897 0
28AUG26 80.00 C 2.13 2.13 2.13 2.48 +0.14 14 1 1,579 -1
28AUG26 82.50 C 0.71 0.93 0.69 0.93 +0.06 14 63 2,375 +6
28AUG26 85.00 C 0.22 0.28 0.21 0.34 -0.02 17 148 3,392 +18
28AUG26 87.50 C 0.08 0.08 0.07 0.13 -0.04 19 13 1,664 +13
28AUG26 90.00 C 0.03 0.03 0.03 0.05 -0.04 21 5 1,458 -5
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.11 +0.06 108 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.11 +0.03 81 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.11 +0.02 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.11 +0.03 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.12 +0.04 101 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.12 +0.06 94 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.12 +0.06 86 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.12 +0.03 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.12 +0.03 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.12 +0.03 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.13 +0.03 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.13 +0.02 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.13 +0.02 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.13 +0.02 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.13 +0.06 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.13 +0.11 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.14 +0.04 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.14 +0.04 60 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 29.64 +0.03 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.15 +0.03 51 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 24.65 +0.03 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.16 +0.03 42 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 19.66 +0.03 0 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 17.14 +0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.67 +0.19 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.15 +0.18 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.68 +0.18 18 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 7.19 +0.18 15 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 4.75 +0.16 14 0 792 0
29SEP26 80.00 C 2.49 2.59 2.49 2.55 +0.05 14 150 2,697 -60
29SEP26 82.50 C 0.90 1.10 0.90 0.93 0.00 13 47 2,530 +1
29SEP26 85.00 C 0.40 0.40 0.38 0.34 -0.02 14 22 5,931 0
29SEP26 87.50 C 0.15 0.16 0.15 0.13 -0.04 16 60 3,482 0
29SEP26 90.00 C 0.07 0.07 0.07 0.05 -0.04 17 4 4,483 +4
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.03 18 0 1,745 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.03 19 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 49.11 +0.06 100 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.11 +0.03 92 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.11 +0.02 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.11 +0.03 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.12 +0.04 92 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.12 +0.06 87 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.12 +0.06 81 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.12 +0.03 74 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.12 +0.03 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.12 +0.03 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.13 +0.03 75 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.13 +0.02 71 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.13 +0.02 66 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.13 +0.02 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.13 +0.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.13 +0.09 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.14 +0.04 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.14 +0.04 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.64 +0.03 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.15 +0.03 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.65 +0.03 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.16 +0.03 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.66 +0.03 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.14 +0.01 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.67 +0.19 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.15 +0.16 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.68 +0.18 18 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.20 +0.18 16 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 4.80 +0.14 15 0 508 0
29OCT26 80.00 C 2.73 2.73 2.73 2.71 +0.12 14 60 1,506 +60
29OCT26 82.50 C 0.00 0.00 0.00 1.05 -0.03 12 0 729 0
29OCT26 85.00 C 0.60 0.61 0.53 0.40 -0.06 13 45 1,404 -11
29OCT26 87.50 C 0.31 0.31 0.30 0.16 -0.05 13 64 483 +60
29OCT26 90.00 C 0.00 0.00 0.00 0.07 -0.04 14 0 485 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 -0.03 14 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 49.11 +0.06 92 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.11 +0.03 83 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.11 +0.02 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.11 +0.03 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.12 +0.04 83 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.12 +0.06 79 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.12 +0.06 74 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.12 +0.03 63 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.12 +0.03 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.12 +0.03 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.13 +0.03 68 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.13 +0.02 64 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.13 +0.02 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.13 +0.02 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.13 +0.06 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.13 +0.08 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.14 +0.04 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.14 +0.04 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.64 +0.03 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.15 +0.03 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.65 +0.03 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.16 +0.03 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.66 +0.03 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.16 +0.03 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.67 +0.19 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.15 +0.16 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.68 +0.18 16 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.22 +0.19 16 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.85 +0.18 15 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.87 +0.12 14 0 30 0
27NOV26 82.50 C 1.38 1.38 1.38 1.33 +0.01 13 3 3 +3
27NOV26 85.00 C 0.86 0.86 0.86 0.66 -0.02 13 60 102 +60
27NOV26 87.50 C 0.50 0.50 0.46 0.33 -0.03 13 42 241 +1
27NOV26 90.00 C 0.00 0.00 0.00 0.17 -0.02 14 0 14 0
27NOV26 92.50 C 0.00 0.00 0.00 0.08 -0.03 14 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 -0.02 14 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.11 +0.03 86 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.11 +0.02 81 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.11 -0.02 72 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.11 +0.02 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.12 +0.03 78 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.12 +0.02 75 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.12 +0.03 71 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.12 0.00 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.12 -0.01 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.12 +0.02 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.13 +0.01 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.13 +0.02 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.13 +0.01 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.13 -0.02 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.13 -0.01 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.13 +0.01 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.14 +0.04 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.14 +0.01 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.64 +0.03 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.15 +0.03 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.65 +0.03 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.16 +0.02 34 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.66 +0.01 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.16 -0.01 0 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 14.67 +0.19 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.15 +0.16 0 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.68 +0.18 16 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 7.22 +0.17 15 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 4.94 +0.17 14 0 1,473 0
30DEC26 80.00 C 0.00 0.00 0.00 3.12 +0.12 14 0 1,982 0
30DEC26 82.50 C 0.00 0.00 0.00 1.80 +0.13 14 0 5,439 0
30DEC26 85.00 C 0.00 0.00 0.00 0.94 +0.04 13 0 6,801 0
30DEC26 87.50 C 0.66 0.69 0.66 0.43 -0.02 12 171 4,263 +171
30DEC26 90.00 C 0.00 0.00 0.00 0.17 -0.03 12 0 4,368 0
30DEC26 92.50 C 0.29 0.29 0.29 0.08 -0.03 12 57 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.02 12 0 941 0
30DEC26 97.50 C 0.16 0.16 0.16 0.02 -0.02 13 2 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 16 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 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 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 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.11 +0.02 74 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.11 +0.01 71 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.11 -0.02 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.11 -0.02 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.12 -0.01 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.12 -0.01 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.12 0.00 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.12 -0.01 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.12 -0.01 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.12 -0.03 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.13 -0.02 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.13 -0.01 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.13 +0.01 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.13 -0.02 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.13 -0.01 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.13 -0.03 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.14 -0.01 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.14 -0.02 42 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 29.64 +0.01 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.15 -0.01 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.65 -0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.16 -0.01 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.66 +0.01 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.16 -0.02 21 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.67 +0.19 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.15 +0.16 0 0 0 0
30MAR27 72.50 C 9.22 9.22 9.18 9.69 +0.17 14 11 138 0
30MAR27 75.00 C 0.00 0.00 0.00 7.37 +0.18 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.39 +0.02 14 0 1,201 0
30MAR27 80.00 C 0.00 0.00 0.00 3.88 +0.11 14 0 494 0
30MAR27 82.50 C 0.00 0.00 0.00 2.59 +0.04 13 0 844 0
30MAR27 85.00 C 0.00 0.00 0.00 1.75 +0.01 13 0 1,385 0
30MAR27 87.50 C 1.39 1.39 1.39 1.14 0.00 13 3 562 +3
30MAR27 90.00 C 0.98 1.00 0.98 0.71 -0.01 13 23 1,238 +20
30MAR27 92.50 C 0.00 0.00 0.00 0.44 -0.01 13 0 849 0
30MAR27 95.00 C 0.00 0.00 0.00 0.26 -0.01 13 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.15 -0.01 13 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.08 -0.02 13 0 191 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 14 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 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 23 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 25 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 27 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 28 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 49.11 +0.02 66 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.11 +0.01 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.11 -0.02 61 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.11 -0.02 58 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.12 -0.01 59 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.12 -0.01 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.12 0.00 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.12 -0.01 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.12 -0.01 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.12 -0.03 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.13 -0.02 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.13 -0.01 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.13 +0.01 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.13 -0.02 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.13 -0.01 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.13 -0.03 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.14 -0.01 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.14 -0.02 38 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 29.64 +0.01 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.15 -0.01 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.65 -0.01 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.16 -0.01 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.66 +0.01 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.16 -0.02 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.67 +0.19 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.15 +0.16 0 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 9.86 +0.16 14 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 7.87 +0.15 14 0 1,051 0
29JUN27 77.50 C 0.00 0.00 0.00 6.16 +0.17 14 0 266 0
29JUN27 80.00 C 0.00 0.00 0.00 4.87 +0.13 14 0 527 0
29JUN27 82.50 C 0.00 0.00 0.00 3.79 +0.09 14 0 505 0
29JUN27 85.00 C 2.69 2.69 2.69 2.91 +0.04 14 1 2,990 0
29JUN27 87.50 C 1.92 2.01 1.92 2.26 +0.03 15 3 531 -1
29JUN27 90.00 C 0.00 0.00 0.00 1.75 +0.02 15 0 323 0
29JUN27 92.50 C 1.12 1.12 1.12 1.34 0.00 15 1 311 +1
29JUN27 95.00 C 0.89 0.89 0.89 1.04 +0.01 16 20 388 +2
29JUN27 97.50 C 0.00 0.00 0.00 0.81 0.00 16 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.63 -0.01 17 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.49 -0.01 17 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.39 -0.01 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.30 -0.01 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.25 0.00 18 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.19 -0.01 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.02 0.00 21 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 21 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 22 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 24 0 0 0
TOTAL CALL 1,217 94,485 +407
14AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
14AUG26 78.00 P 0.03 0.03 0.03 0.02 -0.01 24 1 31 +1
14AUG26 79.00 P 0.05 0.05 0.05 0.04 -0.04 22 5 27 +5
14AUG26 80.00 P 0.20 0.20 0.16 0.11 -0.08 21 2 311 +2
14AUG26 81.00 P 0.41 0.52 0.28 0.30 -0.11 20 15 202 +3
14AUG26 82.00 P 0.80 0.93 0.64 0.69 -0.11 21 47 236 +43
14AUG26 83.00 P 0.00 0.00 0.00 1.31 -0.17 21 0 323 0
14AUG26 84.00 P 0.00 0.00 0.00 2.13 -0.17 24 0 106 0
14AUG26 85.00 P 3.23 3.23 3.23 2.98 -0.21 21 1 29 -1
14AUG26 86.00 P 0.00 0.00 0.00 3.95 -0.21 0 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 4.95 -0.20 0 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 5.95 -0.20 0 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 6.95 -0.20 0 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 7.95 -0.20 0 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 8.95 -0.20 0 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 9.95 -0.20 0 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 10.95 -0.20 0 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 11.95 -0.20 0 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 12.95 -0.20 0 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 13.95 -0.20 0 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 14.95 -0.20 0 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 16.17 +0.02 107 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 17.11 -0.04 105 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 18.17 +0.02 116 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 19.17 +0.02 120 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 20.10 -0.05 117 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 21.11 -0.04 122 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 22.11 -0.04 127 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 63.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 64.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 65.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
21AUG26 66.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 68.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
21AUG26 69.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
21AUG26 70.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
21AUG26 71.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
21AUG26 74.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
21AUG26 75.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
21AUG26 76.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
21AUG26 77.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
21AUG26 78.00 P 0.00 0.00 0.00 0.05 - 17 0 0 -
21AUG26 79.00 P 0.15 0.15 0.15 0.10 - 16 4 4 -
21AUG26 80.00 P 0.24 0.24 0.24 0.23 - 16 5 5 -
21AUG26 81.00 P 0.00 0.00 0.00 0.46 - 16 0 0 -
21AUG26 82.00 P 1.11 1.20 0.88 0.89 - 16 151 151 -
21AUG26 83.00 P 1.90 1.90 1.90 1.47 - 16 15 15 -
21AUG26 84.00 P 0.00 0.00 0.00 2.23 - 17 0 0 -
21AUG26 85.00 P 0.00 0.00 0.00 3.10 - 18 0 0 -
21AUG26 86.00 P 0.00 0.00 0.00 3.96 - 15 0 0 -
21AUG26 87.00 P 0.00 0.00 0.00 4.95 - 0 0 0 -
21AUG26 88.00 P 0.00 0.00 0.00 5.95 - 0 0 0 -
21AUG26 89.00 P 0.00 0.00 0.00 6.95 - 0 0 0 -
21AUG26 90.00 P 0.00 0.00 0.00 7.95 - 0 0 0 -
21AUG26 91.00 P 0.00 0.00 0.00 8.95 - 0 0 0 -
21AUG26 92.00 P 0.00 0.00 0.00 9.95 - 0 0 0 -
21AUG26 93.00 P 0.00 0.00 0.00 10.95 - 0 0 0 -
21AUG26 94.00 P 0.00 0.00 0.00 11.95 - 0 0 0 -
21AUG26 95.00 P 0.00 0.00 0.00 12.95 - 0 0 0 -
21AUG26 96.00 P 0.00 0.00 0.00 13.95 - 0 0 0 -
21AUG26 97.00 P 0.00 0.00 0.00 14.95 - 0 0 0 -
21AUG26 98.00 P 0.00 0.00 0.00 16.17 - 66 0 0 -
21AUG26 99.00 P 0.00 0.00 0.00 17.17 - 69 0 0 -
21AUG26 100.00 P 0.00 0.00 0.00 18.17 - 72 0 0 -
21AUG26 101.00 P 0.00 0.00 0.00 19.17 - 74 0 0 -
21AUG26 102.00 P 0.00 0.00 0.00 20.17 - 77 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 111 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 685 0
28AUG26 72.50 P 0.02 0.02 0.02 0.01 0.00 23 30 1,276 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2,168 0
28AUG26 77.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 4,010 0
28AUG26 80.00 P 0.47 0.54 0.37 0.39 -0.04 16 148 6,158 +53
28AUG26 82.50 P 1.60 1.60 1.39 1.33 -0.14 15 98 3,430 -54
28AUG26 85.00 P 3.50 3.50 3.35 3.30 -0.22 19 2 2,501 0
28AUG26 87.50 P 0.00 0.00 0.00 5.46 -0.35 16 0 595 0
28AUG26 90.00 P 0.00 0.00 0.00 7.96 -0.46 22 0 468 0
28AUG26 92.50 P 10.62 10.62 10.61 10.61 -0.05 37 10 354 0
28AUG26 95.00 P 0.00 0.00 0.00 12.95 -0.39 0 0 70 0
28AUG26 97.50 P 0.00 0.00 0.00 15.68 -0.31 52 0 32 0
28AUG26 100.00 P 0.00 0.00 0.00 18.17 -0.19 57 0 10 0
28AUG26 102.50 P 0.00 0.00 0.00 20.73 -0.13 65 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 23.30 -0.54 73 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 25.72 -0.04 75 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 28.23 -0.26 81 0 31 0
28AUG26 112.50 P 30.76 30.76 30.52 30.73 -0.69 85 10 96 -4
28AUG26 115.00 P 0.00 0.00 0.00 33.21 +0.03 89 0 44 0
28AUG26 117.50 P 0.00 0.00 0.00 35.72 -0.74 94 0 40 0
28AUG26 120.00 P 0.00 0.00 0.00 38.22 +0.07 98 0 29 0
28AUG26 122.50 P 40.56 40.72 40.56 41.35 +0.70 128 60 150 0
28AUG26 125.00 P 0.00 0.00 0.00 43.22 -0.70 107 0 25 0
28AUG26 127.50 P 0.00 0.00 0.00 45.78 +0.13 114 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 48.20 +0.05 114 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 50.70 -0.78 117 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 53.19 +0.04 120 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 55.77 +0.12 129 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 58.20 +0.04 128 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 60.70 -0.71 131 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 63.25 +0.10 138 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 65.68 +0.03 136 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 68.17 +0.02 139 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 70.68 +0.03 143 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 73.25 +0.10 150 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 75.67 -0.71 148 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 78.18 +0.03 152 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 3,868 0
29SEP26 72.50 P 0.10 0.10 0.10 0.18 +0.05 17 30 2,058 -29
29SEP26 75.00 P 0.30 0.30 0.25 0.43 +0.03 16 2 5,161 0
29SEP26 77.50 P 0.70 0.84 0.61 0.93 -0.04 14 50 2,558 +46
29SEP26 80.00 P 1.70 1.98 1.67 1.89 -0.16 13 41 6,629 +31
29SEP26 82.50 P 3.81 3.81 3.79 3.49 -0.22 10 24 2,693 0
29SEP26 85.00 P 5.56 5.57 5.55 5.69 -0.21 0 80 2,343 0
29SEP26 87.50 P 7.90 7.93 7.90 8.04 -0.45 0 65 473 0
29SEP26 90.00 P 0.00 0.00 0.00 10.77 -0.19 15 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 13.26 -0.18 16 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.37 -0.08 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 17.92 +0.05 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.41 +0.11 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 22.98 +0.20 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 25.40 +0.10 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 27.97 +0.19 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 30.48 +0.20 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 32.97 +0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.46 -0.09 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.88 +0.11 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.37 +0.04 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 42.87 +0.12 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.37 +0.12 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.86 +0.12 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.43 +0.16 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.93 +0.20 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.35 +0.12 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.92 +0.19 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.34 +0.12 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.92 +0.20 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.41 +0.21 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.83 +0.11 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.32 +0.11 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.82 +0.12 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.40 +0.21 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.89 +0.19 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.31 +0.12 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 60.00 P 0.03 0.03 0.03 0.02 +0.01 24 30 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 +0.03 23 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.07 +0.06 22 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.13 +0.08 20 0 267 0
29OCT26 70.00 P 0.10 0.10 0.10 0.23 +0.12 19 60 1,237 0
29OCT26 72.50 P 0.00 0.00 0.00 0.42 +0.14 17 0 861 0
29OCT26 75.00 P 0.41 0.41 0.41 0.76 +0.13 16 10 1,067 +10
29OCT26 77.50 P 1.03 1.05 0.96 1.33 +0.06 14 8 825 0
29OCT26 80.00 P 2.00 2.18 2.00 2.25 -0.08 13 4 298 0
29OCT26 82.50 P 3.91 3.91 3.91 3.69 -0.20 11 30 1,019 0
29OCT26 85.00 P 0.00 0.00 0.00 5.95 -0.22 12 0 1,399 0
29OCT26 87.50 P 0.00 0.00 0.00 8.32 -0.21 13 0 65 0
29OCT26 90.00 P 0.00 0.00 0.00 10.77 -0.20 13 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 13.26 -0.18 14 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.38 -0.12 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.92 +0.05 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.48 +0.18 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.98 +0.18 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.40 +0.10 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.97 +0.18 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.48 +0.20 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.97 +0.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.46 -0.09 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.95 +0.18 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.44 +0.11 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.94 +0.19 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.43 +0.18 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.93 +0.19 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.43 +0.16 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.93 +0.20 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.41 +0.18 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.92 +0.19 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.41 +0.19 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.92 +0.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.41 +0.21 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.90 +0.18 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.39 +0.18 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.89 +0.19 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.40 +0.21 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.89 +0.19 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.37 +0.18 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 45 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 42 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.10 +0.05 20 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.18 +0.08 19 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.32 +0.09 18 0 270 0
27NOV26 72.50 P 0.27 0.27 0.27 0.56 +0.10 16 10 41 +10
27NOV26 75.00 P 0.68 0.68 0.59 0.95 +0.08 15 35 245 +35
27NOV26 77.50 P 1.40 1.40 1.20 1.58 +0.03 14 162 335 +94
27NOV26 80.00 P 2.37 2.37 2.29 2.53 -0.07 13 60 291 +58
27NOV26 82.50 P 0.00 0.00 0.00 3.91 -0.17 12 0 34 0
27NOV26 85.00 P 0.00 0.00 0.00 6.01 -0.26 12 0 95 0
27NOV26 87.50 P 0.00 0.00 0.00 8.37 -0.20 13 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 10.79 -0.19 14 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.26 -0.19 14 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.38 -0.12 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.09 +0.22 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.48 +0.18 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.98 +0.18 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.47 +0.17 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.97 +0.18 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.48 +0.20 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.97 +0.10 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.46 -0.09 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.95 +0.18 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.44 +0.11 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.94 +0.19 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.43 +0.18 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.93 +0.19 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.43 +0.16 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.93 +0.20 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.42 +0.19 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.92 +0.19 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.41 +0.19 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.92 +0.20 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.41 +0.21 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.90 +0.18 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.39 +0.18 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.89 +0.19 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.40 +0.21 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.89 +0.19 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.37 +0.18 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 +0.02 18 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 833 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 +0.04 16 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.34 +0.05 16 0 3,387 0
30DEC26 72.50 P 0.38 0.38 0.38 0.63 +0.05 15 10 1,214 +10
30DEC26 75.00 P 0.79 0.79 0.79 1.10 +0.05 15 3 9,678 -3
30DEC26 77.50 P 1.63 1.63 1.50 1.81 +0.03 14 3 5,268 +1
30DEC26 80.00 P 2.62 2.65 2.50 2.85 0.00 13 367 7,623 +2
30DEC26 82.50 P 3.99 3.99 3.98 4.24 -0.06 13 32 1,537 +28
30DEC26 85.00 P 0.00 0.00 0.00 6.01 -0.26 11 0 698 0
30DEC26 87.50 P 0.00 0.00 0.00 8.37 -0.20 12 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 10.79 -0.19 13 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.26 -0.19 13 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.38 -0.12 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.09 +0.22 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.48 +0.18 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.98 +0.18 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.47 +0.17 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.97 +0.18 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.48 +0.16 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.97 +0.10 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.46 -0.09 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.95 +0.18 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.45 +0.12 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.94 +0.19 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.43 +0.18 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.93 +0.18 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.43 +0.16 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.93 +0.20 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.42 +0.18 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.92 +0.19 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.41 +0.18 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.92 +0.20 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.41 +0.20 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.90 +0.18 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.40 +0.19 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.89 +0.18 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.40 +0.20 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.89 +0.19 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.38 +0.19 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 0.04 +0.02 18 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.03 16 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 +0.05 16 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.36 +0.06 16 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.60 +0.07 15 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.97 +0.05 15 0 560 0
30MAR27 75.00 P 1.17 1.17 1.17 1.50 +0.03 14 36 1,651 +36
30MAR27 77.50 P 0.00 0.00 0.00 2.24 -0.03 13 0 610 0
30MAR27 80.00 P 0.00 0.00 0.00 3.26 -0.08 13 0 698 0
30MAR27 82.50 P 0.00 0.00 0.00 4.56 -0.15 12 0 824 0
30MAR27 85.00 P 0.00 0.00 0.00 6.31 -0.17 12 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.57 -0.19 13 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.86 -0.19 13 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.28 -0.18 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.75 +0.25 13 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.09 +0.22 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.48 +0.18 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.98 +0.18 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 25.47 +0.17 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.97 +0.18 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.48 +0.16 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.97 +0.10 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.46 -0.09 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.95 +0.18 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.45 +0.12 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.94 +0.19 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.43 +0.18 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.93 +0.18 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.43 +0.16 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.93 +0.20 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.42 +0.18 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.92 +0.19 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.41 +0.18 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.92 +0.20 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.41 +0.20 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.90 +0.18 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.40 +0.19 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.89 +0.18 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.40 +0.20 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.89 +0.19 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.38 +0.19 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 0.04 +0.02 16 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.06 +0.02 15 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.11 +0.03 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.22 +0.05 14 0 244 0
29JUN27 67.50 P 0.56 0.56 0.55 0.43 +0.07 14 60 579 0
29JUN27 70.00 P 0.88 0.88 0.82 0.79 +0.08 14 49 537 +46
29JUN27 72.50 P 0.00 0.00 0.00 1.30 +0.06 14 0 3,968 0
29JUN27 75.00 P 2.08 2.08 2.08 2.04 +0.03 15 4 1,244 -4
29JUN27 77.50 P 0.00 0.00 0.00 3.02 -0.01 15 0 519 0
29JUN27 80.00 P 0.00 0.00 0.00 4.25 -0.05 15 0 356 0
29JUN27 82.50 P 0.00 0.00 0.00 5.73 -0.10 15 0 187 0
29JUN27 85.00 P 0.00 0.00 0.00 7.45 -0.16 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.17 -0.17 15 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.28 -0.18 15 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.53 -0.19 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.93 +0.01 17 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.26 +0.07 15 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.58 +0.16 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.99 +0.18 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.47 +0.17 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.97 +0.18 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.48 +0.16 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.97 +0.10 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.46 -0.09 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.95 +0.18 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.45 +0.12 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.94 +0.18 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.43 +0.18 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.93 +0.18 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.43 +0.16 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.93 +0.19 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.42 +0.18 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.92 +0.19 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.41 +0.18 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.92 +0.20 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.41 +0.19 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.90 +0.18 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.40 +0.19 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.89 +0.18 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.40 +0.20 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.89 +0.19 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.38 +0.19 0 0 0 0
TOTAL PUT 1,869 117,024 +419
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$ 6.370
28AUG26 4.50 C 0.00 0.00 0.00 1.90 -0.01 95 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.80 -0.01 90 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.70 -0.01 85 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.60 -0.01 80 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.50 -0.01 75 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.40 -0.01 70 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 1.13 -0.04 39 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.90 0.00 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.65 -0.01 35 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 1,225 0
28AUG26 6.25 C 0.00 0.00 0.00 0.22 -0.03 26 0 55 0
28AUG26 6.50 C 0.11 0.11 0.10 0.10 -0.01 26 21 930 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 456 0
28AUG26 7.00 C 0.02 0.02 0.02 0.01 -0.01 26 3 768 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,444 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.90 -0.02 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.80 -0.02 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 -0.02 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.60 -0.02 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.50 -0.02 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.40 -0.02 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 -0.02 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.90 -0.01 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.03 26 0 56 0
29SEP26 6.25 C 0.28 0.28 0.26 0.22 -0.04 22 190 342 +190
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.03 23 0 244 0
29SEP26 6.75 C 0.08 0.08 0.08 0.04 -0.02 23 62 361 +62
29SEP26 7.00 C 0.05 0.05 0.05 0.02 0.00 25 5 1,077 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 7 2,331 +3
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 5 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 528 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.90 -0.02 68 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.80 -0.02 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.70 -0.02 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.60 -0.02 58 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.50 -0.02 55 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.40 -0.02 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.15 -0.02 43 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.90 -0.01 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.25 -0.04 23 0 37 0
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 110 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 456 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 42 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.70 -0.02 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.60 -0.02 52 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.50 -0.02 49 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.40 -0.02 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.15 -0.02 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.91 0.00 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.66 -0.02 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.11 -0.02 24 0 50 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 95 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.90 -0.02 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.80 -0.02 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.70 -0.02 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.60 -0.02 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.50 -0.02 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.40 -0.02 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.15 -0.02 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.66 -0.02 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.47 -0.03 24 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.02 24 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 69 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.01 24 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 230 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 24 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 991 0
30DEC26 7.75 C 0.07 0.07 0.07 0.03 0.00 25 2 803 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 407 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 10.00 C 0.02 0.02 0.02 0.01 0.00 36 8 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.90 -0.02 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.80 -0.02 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.70 -0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.60 -0.02 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.50 -0.02 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.40 -0.02 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.16 -0.02 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 -0.03 25 0 10 0
30MAR27 6.25 C 0.47 0.47 0.47 0.43 -0.04 24 1 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.03 24 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.03 24 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.02 24 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 168 0
30MAR27 8.50 C 0.07 0.07 0.07 0.03 -0.01 24 2 243 +2
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.90 -0.02 38 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.80 -0.02 36 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.70 -0.02 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.60 -0.02 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.50 -0.02 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.40 -0.02 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.18 -0.01 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.97 -0.03 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.81 -0.03 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.68 -0.01 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.57 0.00 26 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 -0.02 26 0 24 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 -0.02 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 46 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.03 25 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 113 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.02 25 0 220 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 43 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.02 25 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 500 0
TOTAL CALL 306 33,964 +262
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 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 29 0 76 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 0.00 27 0 589 0
28AUG26 6.25 P 0.07 0.09 0.07 0.09 +0.01 25 41 640 -39
28AUG26 6.50 P 0.20 0.21 0.20 0.21 0.00 24 49 1,464 +45
28AUG26 6.75 P 0.00 0.00 0.00 0.40 0.00 24 0 1,261 0
28AUG26 7.00 P 0.00 0.00 0.00 0.63 0.00 0 0 803 0
28AUG26 7.25 P 0.00 0.00 0.00 0.88 +0.02 0 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.38 +0.02 0 0 584 -275
28AUG26 8.00 P 0.00 0.00 0.00 1.63 +0.02 0 0 350 -181
28AUG26 8.25 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 -155
28AUG26 8.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.38 +0.02 0 0 20 0
28AUG26 9.00 P 0.00 0.00 0.00 2.63 +0.02 0 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.13 +0.02 0 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 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 251 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 351 0
29SEP26 6.00 P 0.14 0.15 0.14 0.16 -0.01 21 20 1,430 +4
29SEP26 6.25 P 0.26 0.27 0.26 0.30 0.00 21 134 1,175 +124
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.01 19 0 960 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 +0.01 0 0 663 0
29SEP26 7.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 4,786 0
29SEP26 7.25 P 1.11 1.11 1.11 1.16 -0.01 0 10 2,946 0
29SEP26 7.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.64 +0.02 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 282 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 +0.03 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 +0.02 0 0 46 0
29SEP26 8.75 P 0.00 0.00 0.00 2.61 +0.01 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.86 +0.01 0 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 3.11 +0.02 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.61 +0.02 0 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.35 +0.01 0 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.35 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.85 +0.01 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.35 +0.01 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.85 +0.01 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.35 +0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.85 +0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.35 +0.02 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 12 0
29OCT26 5.75 P 0.10 0.10 0.10 0.12 -0.01 22 10 168 +10
29OCT26 6.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 402 0
29OCT26 6.25 P 0.00 0.00 0.00 0.35 -0.01 21 0 372 0
29OCT26 6.50 P 0.00 0.00 0.00 0.52 0.00 21 0 1,427 0
29OCT26 6.75 P 0.00 0.00 0.00 0.72 +0.01 19 0 300 0
29OCT26 7.00 P 0.00 0.00 0.00 0.96 +0.01 21 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.17 -0.01 0 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.13 +0.03 0 0 8 0
29OCT26 8.50 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 5 0
27NOV26 5.75 P 0.00 0.00 0.00 0.16 -0.01 23 0 158 0
27NOV26 6.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 115 0
27NOV26 6.25 P 0.00 0.00 0.00 0.39 -0.01 22 0 345 0
27NOV26 6.50 P 0.00 0.00 0.00 0.56 0.00 22 0 541 0
27NOV26 6.75 P 0.00 0.00 0.00 0.74 0.00 20 0 1 0
27NOV26 7.00 P 0.00 0.00 0.00 0.96 -0.01 19 0 50 0
27NOV26 7.25 P 0.00 0.00 0.00 1.21 +0.01 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 18 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 22 0 26 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 0.00 23 0 818 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.01 23 0 395 0
30DEC26 6.00 P 0.27 0.27 0.27 0.30 0.00 23 5 676 +5
30DEC26 6.25 P 0.00 0.00 0.00 0.43 +0.01 22 0 149 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 +0.01 22 0 3,184 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 +0.01 21 0 422 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.02 23 0 534 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 +0.01 21 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.41 +0.02 0 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 +0.02 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 199 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 +0.02 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.37 +0.02 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.61 +0.01 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.11 +0.02 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.85 +0.01 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.35 +0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.85 +0.01 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.35 +0.01 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 -0.01 22 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 0.00 24 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 0.00 23 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 -0.01 23 0 250 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.51 -0.01 23 0 589 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 0.00 22 0 403 0
30MAR27 6.75 P 0.00 0.00 0.00 0.83 0.00 22 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.02 0.00 21 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.23 +0.02 21 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.44 +0.01 0 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.66 +0.01 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.89 +0.01 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.37 +0.01 0 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.62 +0.02 0 0 49 0
30MAR27 9.00 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.61 +0.02 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 0.00 25 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 0.00 25 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.01 25 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.01 25 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 41 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 -0.01 25 0 100 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 188 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 -0.01 24 0 320 0
29JUN27 6.00 P 0.46 0.46 0.46 0.48 -0.01 25 220 441 +200
29JUN27 6.25 P 0.60 0.60 0.60 0.61 -0.02 24 280 461 +260
29JUN27 6.50 P 0.00 0.00 0.00 0.77 -0.01 25 0 155 0
29JUN27 6.75 P 0.00 0.00 0.00 0.94 +0.01 25 0 65 0
29JUN27 7.00 P 0.00 0.00 0.00 1.13 +0.01 25 0 78 0
29JUN27 7.25 P 0.00 0.00 0.00 1.33 +0.01 26 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 1.53 +0.01 25 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.74 +0.01 24 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.96 +0.01 23 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
TOTAL PUT 769 37,418 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.040
28AUG26 8.00 C 0.00 0.00 0.00 4.05 +0.15 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.55 +0.15 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.30 +0.15 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.05 +0.14 0 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.56 +0.15 29 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.08 +0.15 28 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.66 +0.15 29 0 54 0
28AUG26 12.00 C 0.00 0.00 0.00 0.33 +0.10 28 0 182 0
28AUG26 12.50 C 0.09 0.09 0.09 0.13 +0.05 27 50 199 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 565 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 49 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.07 +0.15 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.82 +0.15 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.57 +0.17 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.30 +0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.07 +0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.57 +0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.33 +0.17 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.08 +0.15 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.60 +0.14 26 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.16 +0.14 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 +0.13 26 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.12 27 0 1,353 0
29SEP26 12.50 C 0.25 0.25 0.24 0.27 +0.07 26 45 710 +28
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 1,621 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 760 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 552 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.07 +0.15 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.82 +0.15 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.58 +0.16 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.30 +0.13 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.09 +0.17 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.58 +0.15 30 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.33 +0.17 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.09 +0.16 27 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.62 +0.13 26 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.19 +0.14 26 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.85 +0.13 27 0 50 0
29OCT26 12.00 C 0.53 0.53 0.53 0.57 +0.10 27 15 30 +15
29OCT26 12.50 C 0.33 0.33 0.33 0.36 +0.06 26 15 103 +15
29OCT26 13.00 C 0.00 0.00 0.00 0.22 +0.04 26 0 123 0
29OCT26 13.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 75 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 245 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 32 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 3.32 +0.15 26 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.09 +0.17 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.81 +0.14 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.58 +0.15 27 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.33 +0.17 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.09 +0.16 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.62 +0.10 23 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.28 +0.16 28 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.91 +0.11 26 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.64 +0.08 26 0 0 0
27NOV26 12.50 C 0.36 0.36 0.36 0.43 +0.05 26 80 80 +80
27NOV26 13.00 C 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
27NOV26 13.50 C 0.18 0.18 0.18 0.19 +0.03 26 5 5 +5
27NOV26 14.00 C 0.00 0.00 0.00 0.13 +0.03 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 0.00 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 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 4.07 +0.15 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.82 +0.15 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.58 +0.16 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.32 +0.15 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.09 +0.17 33 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.83 +0.16 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.58 +0.15 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.33 +0.14 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.09 +0.13 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.69 +0.14 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.31 +0.12 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 +0.10 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 +0.11 26 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 +0.09 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.05 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.05 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.07 +0.15 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.82 +0.15 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.58 +0.16 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.32 +0.15 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.09 +0.15 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.84 +0.13 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.62 +0.12 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.41 +0.12 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.20 +0.10 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.85 +0.08 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.48 +0.02 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 +0.06 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.99 +0.04 26 0 98 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 +0.06 26 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 +0.01 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 +0.01 25 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 0.00 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 0.00 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 0.00 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.07 +0.13 24 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.83 +0.12 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.60 +0.12 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.38 +0.11 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.17 +0.12 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.96 +0.11 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.76 +0.11 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.56 +0.10 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.37 +0.09 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.02 +0.07 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.74 +0.09 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 +0.07 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.19 +0.06 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.98 +0.05 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.80 +0.04 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 +0.04 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 +0.01 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 0.18 +0.01 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 210 12,267 +143
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 366 0
28AUG26 11.00 P 0.04 0.04 0.04 0.02 -0.01 27 5 268 +5
28AUG26 11.50 P 0.00 0.00 0.00 0.08 -0.04 26 0 599 0
28AUG26 12.00 P 0.33 0.33 0.27 0.25 -0.09 25 30 510 +15
28AUG26 12.50 P 0.56 0.56 0.56 0.56 -0.11 26 15 75 0
28AUG26 13.00 P 0.00 0.00 0.00 0.99 -0.13 28 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.51 -0.10 41 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.02 -0.13 52 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.53 -0.12 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.02 -0.13 69 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.53 -0.13 79 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.02 -0.13 84 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.53 -0.12 94 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.02 -0.13 98 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.53 -0.13 107 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.03 -0.12 113 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.52 -0.13 115 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 785 0
29SEP26 11.00 P 0.20 0.20 0.20 0.15 -0.02 26 1 406 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.06 26 0 1,126 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 -0.10 25 0 2,057 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 -0.09 26 0 1,096 0
29SEP26 13.00 P 0.00 0.00 0.00 1.31 -0.07 29 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.71 -0.19 26 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 -0.15 35 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 -0.14 42 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 3.24 -0.16 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.77 -0.13 54 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.28 -0.13 60 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.78 -0.09 65 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.19 -0.20 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.77 -0.12 72 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.28 -0.11 77 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.72 -0.17 72 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 0.41 -0.08 26 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.65 -0.12 25 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 0.97 -0.14 26 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 1.35 -0.12 26 0 10 0
29OCT26 13.50 P 0.00 0.00 0.00 1.77 -0.18 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.24 -0.18 29 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.75 -0.16 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.25 -0.16 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.77 -0.14 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.28 -0.13 49 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.78 -0.12 52 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.23 -0.17 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.32 -0.04 27 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.50 -0.08 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.74 -0.11 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.04 -0.13 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.41 -0.11 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.87 -0.12 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.32 -0.13 31 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.77 -0.16 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.25 -0.16 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.77 -0.14 39 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.28 -0.13 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.78 -0.12 46 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.23 -0.17 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 -0.04 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.07 26 0 88 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 -0.06 26 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.12 -0.12 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.47 -0.10 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.92 -0.11 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 -0.12 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 -0.13 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.26 -0.16 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 -0.14 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.28 -0.13 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.78 -0.12 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.24 -0.16 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.77 -0.12 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.28 -0.11 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.73 -0.16 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 -0.03 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 -0.04 26 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 -0.04 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 -0.07 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.09 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.03 -0.10 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.29 -0.09 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.63 -0.13 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.00 -0.12 26 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.38 -0.15 26 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.84 -0.13 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.30 -0.13 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.77 -0.14 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.28 -0.13 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.78 -0.12 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.24 -0.16 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.77 -0.12 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.28 -0.11 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.75 -0.14 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 -0.02 26 0 6 0
29JUN27 9.00 P 0.20 0.20 0.20 0.15 -0.03 26 1 13 +1
29JUN27 9.25 P 0.00 0.00 0.00 0.19 -0.04 26 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 -0.06 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.70 -0.07 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.93 -0.08 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.19 -0.09 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.48 -0.10 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.81 -0.10 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.17 -0.10 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.55 -0.10 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.96 -0.10 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.39 -0.11 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.84 -0.11 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.30 -0.12 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.78 -0.13 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.26 -0.14 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.77 -0.12 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.28 -0.11 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.75 -0.14 37 0 0 0
TOTAL PUT 52 12,614 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 73.000
28AUG26 47.00 C 0.00 0.00 0.00 26.07 -0.26 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.00 -0.33 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.00 -0.33 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.00 -0.33 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.51 -0.33 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.02 -0.32 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.51 -0.34 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.09 -0.26 31 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 10.61 -0.26 31 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 8.19 -0.23 31 0 343 0
28AUG26 67.50 C 5.58 5.58 5.58 5.91 -0.19 31 8 379 0
28AUG26 70.00 C 0.00 0.00 0.00 3.92 -0.13 31 0 615 0
28AUG26 72.50 C 2.26 2.26 2.26 2.29 -0.05 30 2 673 0
28AUG26 75.00 C 0.94 1.26 0.94 1.25 -0.02 31 170 746 +19
28AUG26 77.50 C 0.55 0.63 0.55 0.62 +0.01 32 23 889 +20
28AUG26 80.00 C 0.27 0.33 0.27 0.26 +0.01 31 37 968 +33
28AUG26 82.50 C 0.19 0.20 0.19 0.10 +0.01 31 11 1,091 +11
28AUG26 85.00 C 0.13 0.13 0.13 0.04 +0.01 32 15 429 0
28AUG26 87.50 C 0.09 0.09 0.09 0.01 0.00 31 15 241 -15
28AUG26 90.00 C 0.07 0.07 0.07 0.01 0.00 36 15 215 0
28AUG26 92.50 C 0.09 0.09 0.08 0.01 0.00 40 47 47 +42
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.12 -0.26 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.12 -0.26 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.12 -0.26 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.13 -0.26 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.13 -0.26 39 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 27.13 -0.26 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.14 -0.26 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.14 -0.26 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.14 -0.26 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.14 -0.27 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.65 -0.26 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.16 -0.26 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.67 -0.27 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.20 -0.27 27 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 10.78 -0.27 27 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 8.47 -0.28 27 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 6.36 -0.28 27 0 393 0
29SEP26 70.00 C 0.00 0.00 0.00 4.54 -0.27 27 0 705 0
29SEP26 72.50 C 2.74 2.95 2.74 2.97 -0.23 26 37 507 0
29SEP26 75.00 C 0.00 0.00 0.00 1.90 -0.20 26 0 1,136 0
29SEP26 77.50 C 1.18 1.33 1.18 1.22 -0.11 27 56 1,178 -8
29SEP26 80.00 C 0.80 0.88 0.80 0.70 -0.12 27 31 2,822 +1
29SEP26 82.50 C 0.49 0.64 0.49 0.38 -0.08 27 243 2,718 +243
29SEP26 85.00 C 0.00 0.00 0.00 0.19 -0.06 27 0 364 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 223 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 141 0
29SEP26 97.50 C 0.13 0.13 0.13 0.01 0.00 29 20 40 +20
29OCT26 47.00 C 0.00 0.00 0.00 26.14 -0.26 39 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.14 -0.26 35 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.14 -0.26 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.14 -0.27 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.65 -0.26 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.16 -0.26 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.68 -0.27 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.24 -0.27 26 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 10.88 -0.28 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.68 -0.29 25 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 6.70 -0.09 25 0 74 0
29OCT26 70.00 C 0.00 0.00 0.00 4.86 -0.29 24 0 65 0
29OCT26 72.50 C 3.53 3.53 3.53 3.52 -0.25 25 15 73 -15
29OCT26 75.00 C 2.53 2.53 2.53 2.48 -0.22 25 3 228 +3
29OCT26 77.50 C 0.00 0.00 0.00 1.77 -0.12 26 0 153 0
29OCT26 80.00 C 0.00 0.00 0.00 1.17 -0.16 26 0 382 0
29OCT26 82.50 C 0.00 0.00 0.00 0.74 -0.13 26 0 251 0
29OCT26 85.00 C 0.00 0.00 0.00 0.46 -0.09 26 0 91 0
29OCT26 87.50 C 0.00 0.00 0.00 0.27 -0.07 26 0 264 0
29OCT26 90.00 C 0.00 0.00 0.00 0.16 -0.05 26 0 10 0
29OCT26 92.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.14 -0.27 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.65 -0.26 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.16 -0.27 22 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.68 -0.30 22 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.30 -0.31 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.02 -0.34 25 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.93 -0.37 25 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.07 -0.16 25 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 5.35 -0.33 24 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 4.09 -0.26 24 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.09 -0.19 25 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 2.25 -0.19 25 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.57 -0.28 25 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.07 -0.24 25 0 75 0
27NOV26 85.00 C 0.00 0.00 0.00 0.71 -0.20 25 0 60 0
27NOV26 87.50 C 0.00 0.00 0.00 0.46 -0.16 25 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 0.29 -0.12 25 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 0.18 -0.08 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 31.12 -0.26 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.12 -0.26 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.13 -0.26 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.13 -0.26 33 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 27.13 -0.26 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.14 -0.26 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.14 -0.26 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.14 -0.26 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.14 -0.27 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.66 -0.26 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.16 -0.30 20 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 15.68 -0.39 20 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.53 -0.27 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 11.42 +0.06 25 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 9.48 -0.25 25 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 7.73 0.00 25 0 306 0
30DEC26 70.00 C 0.00 0.00 0.00 6.02 -0.21 24 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 4.75 -0.18 24 0 722 0
30DEC26 75.00 C 0.00 0.00 0.00 3.73 -0.12 25 0 126 0
30DEC26 77.50 C 0.00 0.00 0.00 2.92 -0.09 25 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 2.24 -0.12 26 0 215 0
30DEC26 82.50 C 0.00 0.00 0.00 1.65 -0.11 26 0 159 0
30DEC26 85.00 C 1.37 1.37 1.37 1.19 -0.10 26 1 47 0
30DEC26 87.50 C 0.00 0.00 0.00 0.85 -0.09 25 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.61 -0.06 26 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.43 -0.04 26 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.17 -0.22 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.20 -0.19 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.24 -0.17 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.28 -0.15 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.24 -0.22 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.28 -0.22 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.33 -0.22 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.97 -0.24 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.69 +0.23 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.48 +0.22 25 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 14.42 +0.16 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 12.51 +0.13 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.73 -0.24 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.11 -0.23 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 7.65 -0.22 25 0 63 0
30MAR27 72.50 C 6.25 6.25 6.25 6.29 -0.13 25 7 153 0
30MAR27 75.00 C 0.00 0.00 0.00 5.22 -0.13 25 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 4.34 -0.10 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 3.59 -0.09 26 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 2.87 -0.14 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.27 -0.14 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.81 -0.11 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 1.42 -0.09 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.10 -0.08 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.83 -0.07 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.60 -0.27 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.65 -0.30 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.72 +0.22 25 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.79 +0.24 25 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.46 +0.23 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.14 -0.01 22 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 17.02 -0.14 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.24 -0.04 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 13.74 -0.18 26 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 11.71 -0.18 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 10.24 -0.16 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 8.89 -0.14 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 7.65 -0.13 25 0 63 0
29JUN27 75.00 C 6.08 6.08 6.08 6.59 -0.12 25 5 59 0
29JUN27 77.50 C 0.00 0.00 0.00 5.63 -0.11 25 0 118 0
29JUN27 80.00 C 4.56 4.56 4.56 4.76 -0.09 25 5 97 +5
29JUN27 82.50 C 0.00 0.00 0.00 4.05 -0.08 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.41 -0.06 26 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.85 -0.07 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.43 -0.04 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 2.09 -0.05 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.71 -0.03 26 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 1.43 -0.03 26 0 4 0
TOTAL CALL 766 24,949 +359
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 528 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 699 0
28AUG26 62.50 P 0.06 0.06 0.06 0.03 +0.01 33 20 884 +20
28AUG26 65.00 P 0.12 0.12 0.12 0.10 +0.03 32 20 845 +20
28AUG26 67.50 P 0.36 0.36 0.35 0.32 +0.07 31 34 445 +26
28AUG26 70.00 P 0.80 0.91 0.75 0.79 +0.08 31 369 918 +88
28AUG26 72.50 P 1.70 2.05 1.63 1.76 +0.16 31 257 651 +230
28AUG26 75.00 P 0.00 0.00 0.00 3.16 +0.25 31 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 5.01 +0.27 31 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 7.18 +0.28 31 0 2 0
28AUG26 82.50 P 0.00 0.00 0.00 9.54 +0.27 31 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.00 -0.10 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.59 -0.09 47 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.09 -0.04 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.59 -0.05 59 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.09 -0.05 64 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.59 -0.03 69 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 427 0
29SEP26 57.50 P 0.08 0.08 0.08 0.03 0.00 28 5 429 0
29SEP26 60.00 P 0.16 0.16 0.16 0.08 0.00 27 10 426 +10
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 267 0
29SEP26 65.00 P 0.51 0.51 0.51 0.49 -0.02 27 12 700 +8
29SEP26 67.50 P 1.03 1.03 0.94 0.98 -0.04 27 52 590 +52
29SEP26 70.00 P 1.95 1.95 1.71 1.79 -0.02 27 99 765 +59
29SEP26 72.50 P 2.96 2.96 2.96 2.98 +0.05 27 35 640 +35
29SEP26 75.00 P 0.00 0.00 0.00 4.36 +0.07 27 0 323 0
29SEP26 77.50 P 0.00 0.00 0.00 6.14 +0.12 27 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 8.15 +0.15 27 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 10.36 -0.11 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.69 -0.15 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 15.55 +0.25 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.98 +0.17 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.42 +0.08 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.88 -0.02 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.35 -0.11 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 72 0
29OCT26 55.00 P 0.10 0.10 0.10 0.03 -0.01 26 15 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 150 0
29OCT26 60.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 46 0
29OCT26 62.50 P 0.00 0.00 0.00 0.43 -0.03 26 0 119 0
29OCT26 65.00 P 0.00 0.00 0.00 0.83 -0.03 26 0 646 0
29OCT26 67.50 P 0.00 0.00 0.00 1.42 -0.02 25 0 226 0
29OCT26 70.00 P 0.00 0.00 0.00 2.33 0.00 26 0 268 0
29OCT26 72.50 P 3.60 3.60 3.60 3.54 +0.01 26 1 141 +1
29OCT26 75.00 P 0.00 0.00 0.00 5.03 +0.04 27 0 39 0
29OCT26 77.50 P 0.00 0.00 0.00 6.77 +0.07 27 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 8.50 +0.11 25 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 10.61 +0.14 25 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 12.85 -0.20 25 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.65 +0.22 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.04 +0.15 35 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.52 +0.13 38 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.90 -0.02 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.35 -0.12 41 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.63 -0.08 25 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 1.10 -0.07 25 0 70 0
27NOV26 67.50 P 0.00 0.00 0.00 1.79 -0.05 25 0 31 0
27NOV26 70.00 P 0.00 0.00 0.00 2.72 -0.05 25 0 47 0
27NOV26 72.50 P 4.20 4.20 4.07 3.78 -0.22 24 2 75 0
27NOV26 75.00 P 0.00 0.00 0.00 5.39 -0.07 26 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 7.09 -0.04 26 0 56 0
27NOV26 80.00 P 0.00 0.00 0.00 8.75 0.00 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 10.80 -0.27 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 12.98 -0.29 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.74 +0.15 31 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.14 +0.15 33 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.52 +0.07 34 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.94 -0.02 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.38 -0.11 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 0.00 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 0.00 25 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 0.00 26 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 +0.01 26 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 0.93 -0.02 25 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 1.47 -0.06 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 2.20 +0.01 25 0 121 0
30DEC26 70.00 P 0.00 0.00 0.00 3.16 -0.01 25 0 175 0
30DEC26 72.50 P 0.00 0.00 0.00 4.41 0.00 25 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 5.91 +0.03 26 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 7.43 +0.12 25 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 9.23 +0.15 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 11.18 -0.17 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.28 -0.21 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.96 +0.21 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.25 +0.14 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.60 +0.06 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.99 -0.02 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.41 -0.11 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 0.00 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 0.00 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 0.00 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 0.00 25 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 0.74 0.00 25 0 126 0
30MAR27 60.00 P 0.00 0.00 0.00 1.09 -0.03 25 0 157 0
30MAR27 62.50 P 0.00 0.00 0.00 1.60 0.00 25 0 47 0
30MAR27 65.00 P 0.00 0.00 0.00 2.27 +0.02 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 3.09 0.00 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 4.12 -0.01 25 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 5.37 +0.01 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 6.80 +0.01 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 8.35 +0.10 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 10.06 -0.18 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.90 -0.21 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.28 +0.16 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.41 +0.15 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.60 +0.10 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.87 +0.06 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.19 -0.02 30 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 25.55 -0.10 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.91 +0.03 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.33 +0.05 26 0 57 0
29JUN27 60.00 P 1.85 1.85 1.85 1.87 +0.06 26 10 100 0
29JUN27 62.50 P 2.54 2.54 2.54 2.53 +0.08 26 16 29 +16
29JUN27 65.00 P 0.00 0.00 0.00 3.34 +0.08 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.32 +0.10 26 0 20 0
29JUN27 70.00 P 0.00 0.00 0.00 5.44 +0.13 27 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 6.68 +0.15 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 8.10 +0.15 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 9.67 +0.18 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 11.33 +0.18 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 13.17 +0.20 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.10 +0.21 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.13 +0.21 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.28 +0.23 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.49 +0.23 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.72 +0.16 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.92 +0.01 30 0 0 0
TOTAL PUT 957 20,040 +565
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.100
28AUG26 34.00 C 0.00 0.00 0.00 13.15 +0.21 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.15 +0.21 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.15 +0.26 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.15 +0.21 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.16 +0.22 37 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.16 +0.21 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.16 +0.21 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.17 +0.20 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.19 +0.19 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 4.24 +0.17 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 3.34 +0.14 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.53 +0.11 27 0 95 0
28AUG26 46.00 C 1.74 1.74 1.74 1.76 +0.02 26 5 70 +4
28AUG26 47.00 C 1.08 1.21 1.07 1.20 +0.04 26 69 248 +53
28AUG26 48.00 C 0.00 0.00 0.00 0.82 +0.06 28 0 135 0
28AUG26 49.00 C 0.41 0.41 0.41 0.47 0.00 27 2 69 +2
28AUG26 50.00 C 0.26 0.31 0.26 0.28 +0.01 27 15 464 -5
28AUG26 52.50 C 0.08 0.09 0.08 0.06 0.00 28 27 355 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.18 +0.22 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.18 +0.21 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.18 +0.30 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.19 +0.22 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.19 +0.31 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.19 +0.21 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.20 +0.32 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.20 +0.26 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.20 +0.26 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.20 +0.28 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.21 +0.21 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.21 +0.27 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.22 +0.20 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.24 +0.19 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.28 +0.18 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.35 +0.16 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.47 +0.14 24 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 3.65 +0.11 24 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 2.91 +0.08 24 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 2.27 +0.05 24 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 1.67 +0.03 23 0 119 0
29SEP26 48.00 C 0.00 0.00 0.00 1.23 +0.01 24 0 220 0
29SEP26 49.00 C 0.00 0.00 0.00 0.90 -0.01 24 0 355 0
29SEP26 50.00 C 0.67 0.67 0.63 0.66 -0.01 24 2 204 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 113 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.20 +0.26 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.20 +0.26 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.20 +0.28 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.21 +0.21 23 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.21 +0.27 17 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.24 +0.20 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.28 +0.19 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.35 +0.17 23 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.46 +0.15 23 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.63 +0.13 23 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 3.87 +0.11 23 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 3.09 +0.04 22 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 2.51 +0.04 22 0 20 0
29OCT26 47.00 C 1.81 1.81 1.81 2.00 -0.01 22 15 45 +5
29OCT26 48.00 C 0.00 0.00 0.00 1.59 -0.01 23 0 75 0
29OCT26 49.00 C 0.00 0.00 0.00 1.24 -0.01 23 0 80 0
29OCT26 50.00 C 0.96 0.97 0.96 0.98 +0.02 23 3 79 +3
29OCT26 52.50 C 0.00 0.00 0.00 0.46 0.00 23 0 21 0
29OCT26 55.00 C 0.00 0.00 0.00 0.20 0.00 23 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.08 0.00 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 24 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 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 32 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.21 +0.20 16 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.30 +0.20 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.38 +0.19 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.50 +0.18 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.67 +0.17 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.90 +0.17 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.19 +0.15 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.45 +0.06 22 0 0 0
27NOV26 46.00 C 2.90 2.90 2.90 2.89 +0.05 22 15 15 +15
27NOV26 47.00 C 0.00 0.00 0.00 2.39 +0.04 23 0 0 0
27NOV26 48.00 C 1.78 1.78 1.78 1.96 +0.02 23 15 33 +15
27NOV26 49.00 C 1.60 1.60 1.60 1.60 +0.01 23 15 15 +15
27NOV26 50.00 C 0.00 0.00 0.00 1.33 +0.05 23 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.75 +0.05 24 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 475 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 17.19 +0.22 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.19 +0.29 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.19 +0.21 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.20 +0.22 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.20 +0.24 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.20 +0.20 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.20 +0.15 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.24 +0.15 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.31 +0.12 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.39 +0.12 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.52 +0.17 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.68 +0.15 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.89 +0.13 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.15 +0.12 22 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.46 +0.10 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.84 +0.03 22 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.28 +0.08 22 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 2.73 +0.03 22 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.35 +0.02 23 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.98 +0.04 23 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.63 +0.03 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.96 +0.01 23 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.54 0.00 23 0 43 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 0.00 23 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 0.00 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 0.00 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 13.48 +0.02 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.56 +0.29 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.66 +0.13 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.71 +0.11 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.87 +0.15 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.03 +0.20 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.16 +0.19 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.40 +0.18 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.67 +0.18 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.98 +0.17 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.35 +0.16 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.74 +0.14 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.21 +0.15 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.67 +0.03 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.22 +0.03 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 2.82 +0.02 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.42 +0.01 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.73 +0.07 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 1.18 +0.07 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.77 +0.05 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 +0.03 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 +0.03 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 0.00 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 13.79 +0.18 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.90 +0.25 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.04 +0.19 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.19 +0.31 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.38 +0.33 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.59 +0.37 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.85 +0.17 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.12 +0.15 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.44 +0.14 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.59 +0.13 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.00 +0.13 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.44 +0.11 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.93 +0.11 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.44 +0.09 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.01 +0.10 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.58 +0.07 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.22 +0.08 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.42 +0.07 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.78 +0.04 23 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 1.30 +0.04 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.94 -0.02 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.71 +0.02 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
TOTAL CALL 183 6,356 +107
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
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 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 0.00 30 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 80 0
28AUG26 43.00 P 0.12 0.12 0.12 0.09 -0.03 28 5 168 +5
28AUG26 44.00 P 0.00 0.00 0.00 0.19 -0.06 28 0 231 0
28AUG26 45.00 P 0.00 0.00 0.00 0.38 -0.07 28 0 357 0
28AUG26 46.00 P 0.89 0.89 0.67 0.67 -0.10 28 240 419 +27
28AUG26 47.00 P 0.00 0.00 0.00 1.11 -0.17 28 0 156 0
28AUG26 48.00 P 0.00 0.00 0.00 1.64 -0.19 27 0 157 0
28AUG26 49.00 P 0.00 0.00 0.00 2.32 -0.21 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.12 -0.21 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.42 -0.22 28 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 7.90 -0.22 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.40 -0.33 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.90 -0.22 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.40 -0.33 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.90 -0.33 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.40 -0.29 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.90 -0.29 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.40 -0.22 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.90 -0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 124 0
29SEP26 42.00 P 0.00 0.00 0.00 0.23 -0.07 24 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 0.39 -0.09 24 0 138 0
29SEP26 44.00 P 0.71 0.75 0.71 0.62 -0.10 25 22 215 -9
29SEP26 45.00 P 0.00 0.00 0.00 0.92 -0.12 24 0 272 0
29SEP26 46.00 P 1.49 1.49 1.49 1.33 -0.11 25 15 277 0
29SEP26 47.00 P 0.00 0.00 0.00 1.83 -0.20 25 0 328 0
29SEP26 48.00 P 0.00 0.00 0.00 2.36 -0.20 24 0 222 0
29SEP26 49.00 P 0.00 0.00 0.00 3.02 -0.21 24 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.76 -0.22 24 0 70 0
29SEP26 52.50 P 0.00 0.00 0.00 5.88 -0.22 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.22 -0.40 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.93 -0.11 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.41 -0.10 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.64 -0.20 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.13 -0.36 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.62 -0.29 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.11 -0.36 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.61 -0.36 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.10 -0.36 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.41 -0.07 23 0 13 0
29OCT26 43.00 P 0.00 0.00 0.00 0.61 -0.09 23 0 27 0
29OCT26 44.00 P 0.00 0.00 0.00 0.88 -0.09 23 0 21 0
29OCT26 45.00 P 0.00 0.00 0.00 1.23 -0.09 24 0 196 0
29OCT26 46.00 P 1.66 1.66 1.66 1.65 -0.10 24 2 82 +2
29OCT26 47.00 P 0.00 0.00 0.00 2.15 -0.11 24 0 68 0
29OCT26 48.00 P 0.00 0.00 0.00 2.74 -0.12 24 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 3.39 -0.09 24 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 4.00 -0.20 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.02 -0.22 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.29 -0.40 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.93 -0.13 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.41 -0.10 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.64 -0.33 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.13 -0.36 26 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.62 -0.36 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.11 -0.36 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.43 -0.03 24 0 35 0
27NOV26 42.00 P 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.86 -0.04 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.17 -0.03 24 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.53 -0.05 24 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 1.96 -0.04 24 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 2.45 -0.08 24 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 3.05 -0.08 24 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.69 -0.02 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.27 -0.14 23 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.21 -0.17 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.39 -0.38 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.93 -0.13 29 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.41 -0.13 33 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.85 -0.16 35 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.13 -0.36 25 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.62 -0.36 25 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.11 -0.36 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.26 -0.04 22 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.55 -0.07 23 0 13 0
30DEC26 42.00 P 0.00 0.00 0.00 0.76 -0.08 23 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 1.02 -0.08 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.34 -0.10 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.73 -0.09 23 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.17 -0.09 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.68 -0.07 23 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 3.20 -0.11 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.76 -0.17 22 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.43 -0.19 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.32 -0.20 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.67 -0.18 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.02 -0.14 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.41 -0.13 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.87 -0.14 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.13 -0.36 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.62 -0.36 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.11 -0.36 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.61 -0.36 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.10 -0.36 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 0.00 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 0.00 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.59 -0.02 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.76 -0.01 23 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 0.96 -0.02 22 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.21 -0.03 22 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.51 -0.02 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.86 -0.03 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.26 -0.03 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.74 -0.01 23 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.19 -0.07 22 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.80 +0.01 23 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.24 -0.23 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.00 -0.11 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.77 -0.14 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.89 -0.24 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.05 -0.26 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.48 -0.13 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.89 -0.12 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.35 -0.15 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.62 -0.36 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.11 -0.38 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.61 -0.36 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.10 -0.36 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.45 -0.03 23 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.59 -0.03 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.77 -0.03 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.96 -0.05 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.20 -0.05 24 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.46 -0.07 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.78 -0.07 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.13 -0.08 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.52 -0.08 24 0 52 0
29JUN27 45.00 P 0.00 0.00 0.00 2.95 -0.10 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.42 -0.11 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.93 -0.12 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.49 -0.12 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.08 -0.14 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.72 -0.14 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.25 -0.16 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.43 -0.17 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.57 -0.19 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.48 -0.17 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.89 -0.57 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.35 -0.41 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.64 -0.47 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.11 -0.40 23 0 0 0
TOTAL PUT 284 6,421 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.060
14AUG26 19.25 C 0.00 0.00 0.00 8.88 -0.68 197 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 8.62 -0.69 185 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 8.36 -0.70 173 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 8.13 -0.68 179 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 7.63 -0.72 168 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 7.12 -0.79 152 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 6.63 -0.68 146 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 6.12 -0.72 131 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 5.57 -0.78 80 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 5.07 -0.74 72 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 4.57 -0.76 64 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 4.07 -0.79 57 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 3.57 -0.79 50 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 3.07 -0.79 43 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 2.58 -0.74 46 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 2.10 -0.72 46 0 0 0
14AUG26 26.50 C 1.85 1.85 1.57 1.69 -0.65 53 45 45 +15
14AUG26 27.00 C 1.94 1.94 1.28 1.24 -0.59 47 29 44 +14
14AUG26 27.50 C 0.78 0.78 0.78 0.85 -0.64 44 15 75 +15
14AUG26 28.00 C 0.58 0.58 0.54 0.53 -0.50 42 140 219 +140
14AUG26 28.50 C 0.35 0.36 0.35 0.30 -0.43 41 7 244 +1
14AUG26 29.00 C 0.52 0.52 0.17 0.15 -0.33 40 107 237 +102
14AUG26 29.50 C 0.24 0.24 0.09 0.07 -0.22 40 346 333 +190
14AUG26 30.00 C 0.15 0.15 0.05 0.03 -0.12 40 35 201 +14
14AUG26 30.50 C 0.04 0.04 0.04 0.01 -0.06 39 181 215 +145
14AUG26 31.00 C 0.02 0.02 0.02 0.01 -0.02 45 10 45 +3
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 115 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 74 0 135 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 8.67 - 123 0 0 -
21AUG26 19.75 C 0.00 0.00 0.00 8.41 - 117 0 0 -
21AUG26 20.00 C 0.00 0.00 0.00 8.17 - 116 0 0 -
21AUG26 20.50 C 0.00 0.00 0.00 7.64 - 101 0 0 -
21AUG26 21.00 C 0.00 0.00 0.00 7.14 - 94 0 0 -
21AUG26 21.50 C 0.00 0.00 0.00 6.64 - 88 0 0 -
21AUG26 22.00 C 0.00 0.00 0.00 6.14 - 81 0 0 -
21AUG26 22.50 C 0.00 0.00 0.00 5.67 - 81 0 0 -
21AUG26 23.00 C 0.00 0.00 0.00 5.08 - 0 0 0 -
21AUG26 23.50 C 0.00 0.00 0.00 4.63 - 60 0 0 -
21AUG26 24.00 C 0.00 0.00 0.00 4.09 - 41 0 0 -
21AUG26 24.50 C 0.00 0.00 0.00 3.60 - 40 0 0 -
21AUG26 25.00 C 0.00 0.00 0.00 3.11 - 38 0 0 -
21AUG26 25.50 C 0.00 0.00 0.00 2.65 - 39 0 0 -
21AUG26 26.00 C 0.00 0.00 0.00 2.26 - 44 0 0 -
21AUG26 26.50 C 0.00 0.00 0.00 1.83 - 42 0 0 -
21AUG26 27.00 C 0.00 0.00 0.00 1.44 - 41 0 0 -
21AUG26 27.50 C 0.00 0.00 0.00 1.09 - 39 0 0 -
21AUG26 28.00 C 0.85 0.85 0.84 0.80 - 39 16 16 -
21AUG26 28.50 C 0.62 0.66 0.62 0.57 - 38 16 16 -
21AUG26 29.00 C 0.36 0.45 0.36 0.39 - 38 137 122 -
21AUG26 29.50 C 0.34 0.34 0.34 0.26 - 38 2 2 -
21AUG26 30.00 C 0.20 0.20 0.20 0.16 - 38 30 30 -
21AUG26 30.50 C 0.00 0.00 0.00 0.10 - 38 0 0 -
21AUG26 31.00 C 0.09 0.09 0.09 0.06 - 38 4 4 -
21AUG26 31.50 C 0.00 0.00 0.00 0.04 - 39 0 0 -
21AUG26 32.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
21AUG26 32.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 33.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 33.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
21AUG26 34.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
21AUG26 34.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 35.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 36.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 37.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
21AUG26 37.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
21AUG26 38.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
21AUG26 38.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
21AUG26 39.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 18.71 -0.60 271 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.47 -0.60 268 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 18.22 -0.60 262 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.63 -0.69 213 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 17.13 -0.76 203 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.71 -0.61 226 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 16.22 -0.60 219 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.71 -0.61 206 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 15.08 -0.74 111 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.64 -0.68 165 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 14.13 -0.69 153 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.63 -0.69 145 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 13.11 -0.70 128 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 12.73 -0.60 161 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.23 -0.58 153 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 11.63 -0.70 119 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.12 -0.71 108 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.59 -0.74 80 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.23 -0.67 125 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.56 -0.77 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.13 -0.70 89 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.75 -0.58 109 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.17 -0.66 89 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.23 -0.68 87 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.14 -0.75 61 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.25 -0.60 67 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.17 -0.75 46 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 3.25 -0.76 44 0 620 0
28AUG26 26.00 C 0.00 0.00 0.00 2.46 -0.61 46 0 384 0
28AUG26 27.00 C 0.00 0.00 0.00 1.67 -0.57 42 0 461 0
28AUG26 28.00 C 1.44 1.44 1.07 1.02 -0.48 39 36 2,139 +16
28AUG26 29.00 C 0.97 0.97 0.64 0.63 -0.33 40 107 3,334 +8
28AUG26 30.00 C 0.60 0.60 0.35 0.38 -0.22 41 166 3,177 +11
28AUG26 31.00 C 0.40 0.40 0.22 0.22 -0.15 42 290 2,542 -25
28AUG26 32.00 C 0.16 0.16 0.12 0.13 -0.10 44 123 2,209 -22
28AUG26 33.00 C 0.12 0.12 0.08 0.08 -0.06 46 56 1,399 -5
28AUG26 34.00 C 0.07 0.07 0.05 0.05 -0.03 48 31 1,519 -30
28AUG26 35.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 1,256 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 722 0
28AUG26 38.00 C 0.01 0.01 0.01 0.01 0.00 55 5 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 72.50 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 18.71 -0.63 157 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.47 -0.60 156 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.22 -0.62 152 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.72 -0.62 145 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.21 -0.68 136 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.72 -0.66 132 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.22 -0.60 126 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.73 -0.62 122 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.23 -0.63 116 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.73 -0.63 111 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.23 -0.63 105 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.68 -0.65 91 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.19 -0.67 88 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.74 -0.63 92 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.23 -0.61 86 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.78 -0.55 89 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.25 -0.62 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.73 -0.69 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.23 -0.67 69 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.74 -0.59 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.25 -0.58 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.76 -0.59 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.33 -0.50 64 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 7.35 -0.56 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.39 -0.65 53 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.43 -0.60 47 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.39 -0.80 38 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.55 -0.69 37 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 2.90 -0.55 39 0 1,719 0
29SEP26 27.00 C 0.00 0.00 0.00 2.24 -0.48 39 0 3,991 0
29SEP26 28.00 C 1.97 1.97 1.97 1.70 -0.38 39 15 6,111 +15
29SEP26 29.00 C 1.30 1.30 1.23 1.27 -0.29 39 28 1,929 +20
29SEP26 30.00 C 1.14 1.14 0.94 0.93 -0.32 39 116 5,512 +42
29SEP26 31.00 C 0.89 0.89 0.69 0.67 -0.28 39 36 1,360 -12
29SEP26 32.00 C 0.49 0.52 0.49 0.48 -0.20 40 29 3,300 +4
29SEP26 33.00 C 0.49 0.49 0.35 0.33 -0.19 40 57 4,938 -31
29SEP26 34.00 C 0.31 0.31 0.28 0.23 -0.17 40 134 2,589 +21
29SEP26 35.00 C 0.29 0.29 0.22 0.16 -0.15 40 61 2,817 +41
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.13 41 0 4,217 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.11 42 0 1,547 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.08 42 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.08 43 0 519 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.06 43 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 367 0
29SEP26 42.00 C 0.05 0.05 0.05 0.01 -0.05 42 45 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.78 -0.56 144 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.60 -0.48 150 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.30 -0.55 140 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.73 -0.61 122 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.23 -0.66 117 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.72 -0.66 109 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.31 -0.51 117 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.74 -0.62 103 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.23 -0.63 96 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.73 -0.64 92 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.37 -0.49 103 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.71 -0.66 80 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.26 -0.61 83 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.82 -0.56 85 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.33 -0.55 82 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.86 -0.48 80 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.33 -0.55 74 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.74 -0.68 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.34 -0.56 67 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.78 -0.61 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.31 -0.57 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.83 -0.60 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.38 -0.53 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.44 -0.49 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.39 -0.67 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.49 -0.72 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.57 -0.66 38 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.81 -0.72 38 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 3.12 -0.56 38 0 558 0
29OCT26 27.00 C 2.91 2.91 2.66 2.59 -0.51 39 45 508 0
29OCT26 28.00 C 2.08 2.08 2.08 2.06 -0.35 39 22 1,029 +22
29OCT26 29.00 C 1.92 1.92 1.62 1.63 -0.43 39 72 1,012 +45
29OCT26 30.00 C 1.32 1.32 1.32 1.27 -0.30 39 1 1,138 0
29OCT26 31.00 C 0.00 0.00 0.00 0.99 -0.29 39 0 177 0
29OCT26 32.00 C 0.94 0.94 0.94 0.76 -0.23 39 1 734 -1
29OCT26 33.00 C 0.69 0.69 0.69 0.59 -0.17 39 1 1,063 0
29OCT26 34.00 C 0.56 0.56 0.56 0.45 -0.13 40 1 302 0
29OCT26 35.00 C 0.43 0.43 0.43 0.34 -0.10 40 10 170 +10
29OCT26 36.00 C 0.00 0.00 0.00 0.26 -0.07 40 0 330 0
29OCT26 37.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 208 0
29OCT26 38.00 C 0.28 0.28 0.28 0.15 -0.03 41 15 226 +15
29OCT26 39.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 287 0
29OCT26 40.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 440 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 121 0
29OCT26 42.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 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
27NOV26 9.50 C 0.00 0.00 0.00 18.78 -0.57 126 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.60 -0.50 131 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.30 -0.55 123 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.79 -0.56 116 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.26 -0.63 107 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.74 -0.64 100 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.31 -0.55 103 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.74 -0.62 91 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.32 -0.55 94 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.75 -0.62 83 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.37 -0.50 90 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.83 -0.54 83 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.32 -0.55 78 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.82 -0.56 75 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.33 -0.55 72 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.86 -0.48 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.33 -0.55 65 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.81 -0.61 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.37 -0.69 61 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.78 -0.84 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.38 -0.67 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.90 -0.65 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.40 -0.76 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.44 -0.80 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.54 -0.76 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.67 -0.55 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.92 -0.57 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.07 -0.69 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.43 -0.67 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.92 -0.44 39 0 0 0
27NOV26 28.00 C 2.50 2.50 2.43 2.40 -0.34 39 45 420 +45
27NOV26 29.00 C 0.00 0.00 0.00 2.01 -0.35 40 0 510 0
27NOV26 30.00 C 1.63 1.63 1.63 1.66 -0.32 40 3 33 +3
27NOV26 31.00 C 1.34 1.34 1.34 1.36 -0.22 40 1 177 +1
27NOV26 32.00 C 0.00 0.00 0.00 1.13 -0.24 40 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 0.93 -0.20 41 0 105 0
27NOV26 34.00 C 0.84 0.84 0.84 0.77 -0.18 41 1 1 0
27NOV26 35.00 C 0.00 0.00 0.00 0.64 -0.15 42 0 5 0
27NOV26 36.00 C 0.00 0.00 0.00 0.54 -0.10 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.45 -0.08 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.38 -0.06 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 5 0
27NOV26 42.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.17 0.00 46 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.79 -0.59 113 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.60 -0.52 116 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.30 -0.55 109 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.80 -0.63 104 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.30 -0.69 99 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.80 -0.65 94 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.31 -0.58 91 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.82 -0.57 88 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.32 -0.55 84 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.82 -0.55 80 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.37 -0.55 80 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.83 -0.59 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.33 -0.54 70 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.83 -0.59 67 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.34 -0.59 64 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.86 -0.48 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.33 -0.68 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.83 -0.68 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.37 -0.69 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.89 -0.73 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.38 -0.75 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.93 -0.62 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.47 -0.69 46 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.51 -0.73 42 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.64 -0.66 41 0 3 0
30DEC26 23.00 C 5.80 5.80 5.80 5.89 -0.59 41 2 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.15 -0.57 41 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.35 -0.59 38 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 3.78 -0.55 39 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 3.23 -0.46 39 0 1,586 0
30DEC26 28.00 C 0.00 0.00 0.00 2.74 -0.40 39 0 5,946 0
30DEC26 29.00 C 0.00 0.00 0.00 2.34 -0.36 39 0 578 0
30DEC26 30.00 C 0.00 0.00 0.00 1.99 -0.35 39 0 670 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 -0.28 40 0 1,355 0
30DEC26 32.00 C 0.00 0.00 0.00 1.41 -0.27 39 0 884 0
30DEC26 33.00 C 0.00 0.00 0.00 1.20 -0.23 40 0 2,149 0
30DEC26 34.00 C 0.00 0.00 0.00 0.99 -0.24 40 0 2,378 0
30DEC26 35.00 C 0.85 0.85 0.85 0.84 -0.20 40 2 1,267 +2
30DEC26 36.00 C 0.00 0.00 0.00 0.70 -0.20 40 0 198 0
30DEC26 37.00 C 0.00 0.00 0.00 0.59 -0.18 41 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.49 -0.19 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.42 -0.17 41 0 39 0
30DEC26 40.00 C 0.40 0.40 0.40 0.34 -0.17 41 2 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 -0.15 41 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.14 42 0 136 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.13 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 -0.11 42 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 -0.10 43 0 220 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 -0.09 43 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.09 43 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 -0.08 43 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.07 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 -0.07 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.05 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.79 -0.59 89 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.60 -0.52 91 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.30 -0.55 85 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.80 -0.63 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.30 -0.69 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.81 -0.64 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.31 -0.58 71 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.82 -0.57 68 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.32 -0.55 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.82 -0.55 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.37 -0.55 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.83 -0.59 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.34 -0.53 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.84 -0.58 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.34 -0.59 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.86 -0.69 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.36 -0.66 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.91 -0.60 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.45 -0.61 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.02 -0.62 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.58 -0.64 42 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.14 -0.63 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.72 -0.66 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.90 -0.58 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.19 -0.57 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.46 -0.46 40 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.78 -0.57 39 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 5.15 -0.38 39 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.57 -0.35 39 0 681 0
30MAR27 27.00 C 0.00 0.00 0.00 4.08 -0.51 39 0 577 0
30MAR27 28.00 C 0.00 0.00 0.00 3.59 -0.51 39 0 1,546 0
30MAR27 29.00 C 0.00 0.00 0.00 3.18 -0.34 39 0 201 0
30MAR27 30.00 C 0.00 0.00 0.00 2.82 -0.32 39 0 292 0
30MAR27 31.00 C 0.00 0.00 0.00 2.49 -0.29 39 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 2.20 -0.35 39 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 1.96 -0.31 40 0 541 0
30MAR27 34.00 C 0.00 0.00 0.00 1.74 -0.22 40 0 367 0
30MAR27 35.00 C 0.00 0.00 0.00 1.53 -0.26 40 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 1.34 -0.22 40 0 146 0
30MAR27 37.00 C 0.00 0.00 0.00 1.20 -0.14 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.06 -0.17 41 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.95 -0.14 41 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.84 -0.14 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.75 -0.16 41 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.67 -0.14 42 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.61 -0.11 42 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.55 -0.10 42 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.49 -0.10 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.44 -0.08 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.40 -0.08 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 -0.07 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 -0.07 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.23 -0.05 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.79 -0.59 73 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.60 -0.52 75 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.30 -0.55 70 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.81 -0.62 67 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.30 -0.69 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.82 -0.63 61 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.31 -0.58 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.82 -0.57 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.32 -0.57 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.82 -0.55 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.37 -0.55 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.89 -0.69 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.49 -0.54 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.03 -0.47 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.58 -0.48 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.10 -0.51 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.60 -0.59 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.17 -0.56 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.75 -0.52 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.34 -0.54 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.99 -0.45 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.51 -0.55 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.18 -0.51 41 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.31 -0.53 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.65 -0.47 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.98 -0.44 39 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.37 -0.41 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.72 -0.46 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.19 -0.38 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.68 -0.50 38 0 11 0
29JUN27 28.00 C 4.39 4.39 4.39 4.27 -0.41 39 15 49 +15
29JUN27 29.00 C 0.00 0.00 0.00 3.91 -0.30 39 0 130 0
29JUN27 30.00 C 0.00 0.00 0.00 3.43 -0.50 38 0 123 0
29JUN27 31.00 C 0.00 0.00 0.00 3.16 -0.40 39 0 103 0
29JUN27 32.00 C 2.88 2.88 2.88 2.79 -0.43 38 10 264 +10
29JUN27 33.00 C 2.76 2.76 2.76 2.58 -0.36 39 15 439 +15
29JUN27 34.00 C 0.00 0.00 0.00 2.31 -0.36 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 2.06 -0.35 39 0 29 0
29JUN27 36.00 C 0.00 0.00 0.00 1.86 -0.27 39 0 54 0
29JUN27 37.00 C 0.00 0.00 0.00 1.65 -0.29 39 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.48 -0.29 39 0 50 0
29JUN27 39.00 C 0.00 0.00 0.00 1.33 -0.28 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.17 -0.29 39 0 43 0
29JUN27 41.00 C 0.00 0.00 0.00 1.06 -0.25 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.92 -0.26 39 0 118 0
29JUN27 43.00 C 1.04 1.04 1.04 0.84 -0.22 39 3 51 -3
29JUN27 44.00 C 0.00 0.00 0.00 0.75 -0.22 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.67 -0.20 39 0 8 0
29JUN27 46.00 C 0.79 0.79 0.79 0.60 -0.19 39 1 10 +1
29JUN27 47.00 C 0.73 0.73 0.70 0.53 -0.19 39 3 7 +3
29JUN27 48.00 C 0.00 0.00 0.00 0.48 -0.17 39 0 6 0
29JUN27 49.00 C 0.00 0.00 0.00 0.43 -0.15 39 0 4 0
29JUN27 50.00 C 0.00 0.00 0.00 0.38 -0.16 39 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.29 -0.12 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.22 -0.11 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.16 -0.10 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.13 -0.08 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
TOTAL CALL 2,726 111,820 +875
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 115 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
14AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
14AUG26 26.50 P 0.04 0.05 0.04 0.06 +0.03 43 11 118 0
14AUG26 27.00 P 0.10 0.12 0.10 0.13 +0.07 42 73 318 +60
14AUG26 27.50 P 0.18 0.27 0.18 0.25 +0.13 41 63 116 +44
14AUG26 28.00 P 0.16 0.45 0.16 0.43 +0.19 39 478 484 +445
14AUG26 28.50 P 0.36 0.72 0.35 0.70 +0.29 38 93 214 +40
14AUG26 29.00 P 0.59 1.09 0.59 1.04 +0.34 35 30 258 +30
14AUG26 29.50 P 0.00 0.00 0.00 1.50 +0.56 39 0 117 0
14AUG26 30.00 P 0.00 0.00 0.00 1.96 +0.67 39 0 45 0
14AUG26 30.50 P 0.00 0.00 0.00 2.44 +0.69 0 0 60 0
14AUG26 31.00 P 0.00 0.00 0.00 2.94 +0.66 0 0 30 0
14AUG26 31.50 P 0.00 0.00 0.00 3.44 +0.74 0 0 0 0
14AUG26 32.00 P 3.20 3.20 3.20 3.94 +0.74 0 10 0 0
14AUG26 32.50 P 0.00 0.00 0.00 4.44 +0.74 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 4.94 +0.74 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 5.44 +0.74 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 6.00 +0.80 108 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 6.44 +0.73 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 6.94 +0.62 0 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 7.44 +0.74 0 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 7.94 +0.73 0 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 8.44 +0.74 0 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 8.94 +0.61 0 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 9.44 +0.68 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 9.94 +0.72 0 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 10.44 +0.66 0 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 10.94 +0.67 0 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 11.50 +0.74 172 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
21AUG26 19.75 P 0.00 0.00 0.00 0.01 - 85 0 0 -
21AUG26 20.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
21AUG26 20.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
21AUG26 21.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
21AUG26 21.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
21AUG26 22.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 22.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 23.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 23.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 24.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 24.50 P 0.01 0.01 0.01 0.02 - 41 145 145 -
21AUG26 25.00 P 0.01 0.01 0.01 0.03 - 38 230 230 -
21AUG26 25.50 P 0.06 0.06 0.06 0.06 - 38 140 140 -
21AUG26 26.00 P 0.10 0.10 0.10 0.11 - 38 2 2 -
21AUG26 26.50 P 0.11 0.20 0.11 0.19 - 38 36 36 -
21AUG26 27.00 P 0.24 0.28 0.24 0.30 - 37 17 17 -
21AUG26 27.50 P 0.25 0.41 0.25 0.46 - 37 10 10 -
21AUG26 28.00 P 0.00 0.00 0.00 0.67 - 36 0 0 -
21AUG26 28.50 P 0.61 0.89 0.61 0.94 - 36 53 38 -
21AUG26 29.00 P 0.00 0.00 0.00 1.26 - 35 0 0 -
21AUG26 29.50 P 0.00 0.00 0.00 1.62 - 34 0 0 -
21AUG26 30.00 P 0.00 0.00 0.00 2.08 - 38 0 0 -
21AUG26 30.50 P 0.00 0.00 0.00 2.49 - 34 0 0 -
21AUG26 31.00 P 0.00 0.00 0.00 2.95 - 31 0 0 -
21AUG26 31.50 P 0.00 0.00 0.00 3.46 - 38 0 0 -
21AUG26 32.00 P 0.00 0.00 0.00 3.95 - 39 0 0 -
21AUG26 32.50 P 0.00 0.00 0.00 4.44 - 0 0 0 -
21AUG26 33.00 P 0.00 0.00 0.00 4.94 - 0 0 0 -
21AUG26 33.50 P 0.00 0.00 0.00 5.44 - 0 0 0 -
21AUG26 34.00 P 0.00 0.00 0.00 6.00 - 67 0 0 -
21AUG26 34.50 P 0.00 0.00 0.00 6.44 - 0 0 0 -
21AUG26 35.00 P 0.00 0.00 0.00 6.94 - 0 0 0 -
21AUG26 35.50 P 0.00 0.00 0.00 7.44 - 0 0 0 -
21AUG26 36.00 P 0.00 0.00 0.00 7.94 - 0 0 0 -
21AUG26 36.50 P 0.00 0.00 0.00 8.44 - 0 0 0 -
21AUG26 37.00 P 0.00 0.00 0.00 8.96 - 79 0 0 -
21AUG26 37.50 P 0.00 0.00 0.00 9.44 - 0 0 0 -
21AUG26 38.00 P 0.00 0.00 0.00 9.94 - 0 0 0 -
21AUG26 38.50 P 0.00 0.00 0.00 10.45 - 83 0 0 -
21AUG26 39.00 P 0.00 0.00 0.00 10.94 - 0 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 0.00 0.00 0.01 0.00 48 0 712 0
28AUG26 23.00 P 0.02 0.02 0.02 0.03 +0.01 47 66 2,302 0
28AUG26 24.00 P 0.04 0.04 0.04 0.07 +0.03 45 50 1,770 +50
28AUG26 25.00 P 0.09 0.11 0.09 0.14 +0.05 43 32 2,079 -1
28AUG26 26.00 P 0.17 0.24 0.16 0.28 +0.08 41 256 2,234 +121
28AUG26 27.00 P 0.36 0.53 0.33 0.51 +0.13 39 160 2,830 +20
28AUG26 28.00 P 0.66 0.98 0.66 0.87 +0.17 36 359 3,054 -17
28AUG26 29.00 P 1.44 1.60 1.44 1.51 +0.33 39 15 3,374 -5
28AUG26 30.00 P 0.00 0.00 0.00 2.20 +0.42 37 0 776 0
28AUG26 31.00 P 0.00 0.00 0.00 3.03 +0.49 35 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 4.04 +0.66 44 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 4.94 +0.65 0 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.00 +0.76 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.01 +0.69 62 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 7.94 +0.70 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.00 +0.67 72 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.94 +0.72 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.94 +0.63 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.94 +0.71 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.94 +0.63 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.95 +0.67 83 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.00 +0.77 102 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.94 +0.72 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.94 +0.68 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.94 +0.64 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.94 +0.67 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.94 +0.62 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.94 +0.62 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.94 +0.66 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.44 +0.69 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 26.94 +0.64 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.44 +0.64 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 31.94 +0.72 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.44 +0.64 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 36.94 +0.67 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.44 +0.65 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 41.94 +0.71 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.44 +0.67 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 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 90 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 74 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 64 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 686 0
29SEP26 19.50 P 0.02 0.02 0.02 0.01 0.00 41 96 1,048 +96
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,493 0
29SEP26 21.00 P 0.04 0.04 0.04 0.03 0.00 39 18 1,657 +18
29SEP26 22.00 P 0.07 0.08 0.07 0.06 0.00 38 126 2,384 +80
29SEP26 23.00 P 0.13 0.14 0.13 0.12 +0.01 38 20 2,941 +20
29SEP26 24.00 P 0.20 0.24 0.20 0.23 +0.03 37 10 7,493 +10
29SEP26 25.00 P 0.38 0.40 0.38 0.40 +0.08 37 287 6,233 +271
29SEP26 26.00 P 0.63 0.66 0.60 0.65 +0.10 37 81 3,567 +34
29SEP26 27.00 P 0.97 1.04 0.96 1.00 +0.19 37 161 7,173 -15
29SEP26 28.00 P 1.42 1.45 1.40 1.44 +0.23 36 79 3,866 -15
29SEP26 29.00 P 1.77 1.99 1.77 2.01 +0.30 36 47 1,972 +30
29SEP26 30.00 P 0.00 0.00 0.00 2.69 +0.43 37 0 2,374 0
29SEP26 31.00 P 0.00 0.00 0.00 3.44 +0.40 37 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.28 +0.48 38 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 5.07 +0.45 35 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 6.09 +0.58 40 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.01 +0.59 40 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 7.98 +0.65 41 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.00 +0.67 46 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.94 +0.63 0 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.94 +0.63 0 0 0 -45
29SEP26 40.00 P 0.00 0.00 0.00 11.94 +0.64 0 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.94 +0.62 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.95 +0.63 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.00 +0.75 65 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.94 +0.62 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.94 +0.68 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.94 +0.59 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.94 +0.59 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.94 +0.62 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.94 +0.62 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.94 +0.62 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.44 +0.69 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.94 +0.64 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.44 +0.64 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.94 +0.72 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.44 +0.64 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.94 +0.64 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.44 +0.63 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.94 +0.62 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.44 +0.64 0 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 77 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 70 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 17.50 P 0.02 0.02 0.02 0.01 0.00 41 11 83 +11
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 61 0
29OCT26 19.00 P 0.05 0.05 0.05 0.03 +0.02 40 1 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 607 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 88 0
29OCT26 21.00 P 0.00 0.00 0.00 0.11 +0.05 38 0 335 0
29OCT26 22.00 P 0.00 0.00 0.00 0.19 +0.07 38 0 345 0
29OCT26 23.00 P 0.30 0.30 0.30 0.31 +0.09 37 47 286 +36
29OCT26 24.00 P 0.45 0.45 0.45 0.49 +0.11 37 1 782 +1
29OCT26 25.00 P 0.65 0.73 0.65 0.74 +0.14 37 20 330 +5
29OCT26 26.00 P 1.00 1.04 1.00 1.06 +0.16 37 31 952 +31
29OCT26 27.00 P 1.42 1.42 1.40 1.47 +0.24 37 30 738 0
29OCT26 28.00 P 1.79 1.95 1.79 1.95 +0.28 36 111 1,083 -18
29OCT26 29.00 P 2.54 2.54 2.54 2.52 +0.33 36 32 1,330 +32
29OCT26 30.00 P 3.20 3.20 3.20 3.16 +0.37 36 32 784 +32
29OCT26 31.00 P 0.00 0.00 0.00 3.89 +0.38 36 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.77 +0.49 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.48 +0.61 36 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.27 +0.45 32 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.16 +0.42 31 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.08 +0.44 28 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.10 +0.54 33 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.06 +0.55 31 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.02 +0.63 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.98 +0.58 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.07 +0.75 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.06 +0.74 42 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.04 +0.75 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.03 +0.69 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.02 +0.69 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.01 +0.66 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.00 +0.65 43 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.99 +0.66 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.99 +0.67 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.98 +0.65 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.47 +0.72 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.95 +0.65 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.44 +0.59 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.94 +0.62 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.44 +0.64 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.94 +0.61 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.44 +0.63 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.94 +0.62 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.44 +0.64 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 52 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
27NOV26 19.00 P 0.10 0.10 0.10 0.07 +0.02 39 10 10 +10
27NOV26 19.50 P 0.12 0.13 0.12 0.10 +0.03 39 133 133 +133
27NOV26 20.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
27NOV26 21.00 P 0.24 0.24 0.24 0.22 +0.06 39 3 47 +3
27NOV26 22.00 P 0.34 0.36 0.34 0.34 +0.07 39 7 44 +7
27NOV26 23.00 P 0.47 0.47 0.47 0.50 +0.08 38 20 80 +20
27NOV26 24.00 P 0.66 0.73 0.66 0.73 +0.10 38 61 97 +61
27NOV26 25.00 P 0.92 1.02 0.92 1.01 +0.13 38 65 167 +65
27NOV26 26.00 P 1.33 1.38 1.33 1.37 +0.17 38 22 120 +22
27NOV26 27.00 P 1.61 1.75 1.61 1.79 +0.22 37 20 36 +20
27NOV26 28.00 P 0.00 0.00 0.00 2.30 +0.25 37 0 30 0
27NOV26 29.00 P 2.89 2.97 2.89 2.88 +0.30 38 30 107 +16
27NOV26 30.00 P 0.00 0.00 0.00 3.54 +0.34 38 0 326 0
27NOV26 31.00 P 0.00 0.00 0.00 4.29 +0.42 39 0 243 0
27NOV26 32.00 P 0.00 0.00 0.00 5.09 +0.49 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.92 +0.70 41 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 6.70 +0.54 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.53 +0.54 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.43 +0.53 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.36 +0.55 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.31 +0.63 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.25 +0.60 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.17 +0.57 41 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.15 +0.78 42 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.09 +0.76 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.08 +0.79 42 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.03 +0.69 38 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.02 +0.61 38 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.01 +0.66 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.00 +0.65 39 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.04 +0.71 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.03 +0.71 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.02 +0.69 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.47 +0.72 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.97 +0.61 52 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.45 +0.60 52 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.94 +0.62 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.44 +0.64 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.94 +0.61 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.44 +0.63 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.94 +0.62 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.44 +0.63 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 105 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 244 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 138 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 361 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 +0.03 39 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 185 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 +0.05 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 +0.08 39 0 1,003 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 +0.08 38 0 793 0
30DEC26 23.00 P 0.69 0.69 0.69 0.68 +0.09 38 2 1,638 +2
30DEC26 24.00 P 0.00 0.00 0.00 0.93 +0.11 38 0 866 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 +0.15 38 0 2,852 0
30DEC26 26.00 P 0.00 0.00 0.00 1.62 +0.19 37 0 3,079 0
30DEC26 27.00 P 2.06 2.08 2.06 2.08 +0.24 37 5 2,452 +5
30DEC26 28.00 P 2.50 2.50 2.50 2.58 +0.28 37 1 984 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.17 +0.27 38 0 1,549 0
30DEC26 30.00 P 0.00 0.00 0.00 3.76 +0.21 37 0 762 0
30DEC26 31.00 P 0.00 0.00 0.00 4.54 +0.39 38 0 668 0
30DEC26 32.00 P 0.00 0.00 0.00 5.29 +0.42 39 0 80 0
30DEC26 33.00 P 0.00 0.00 0.00 5.92 +0.30 36 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.89 +0.65 40 0 2,206 0
30DEC26 35.00 P 0.00 0.00 0.00 7.71 +0.55 39 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 8.59 +0.54 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.50 +0.60 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.41 +0.61 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.30 +0.57 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.17 +0.52 37 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.18 +0.61 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.13 +0.60 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.15 +0.68 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.12 +0.63 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.09 +0.64 42 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.01 +0.62 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.04 +0.67 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.04 +0.69 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.03 +0.65 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.02 +0.69 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.48 +0.73 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.97 +0.61 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.45 +0.60 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.94 +0.62 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.44 +0.64 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.94 +0.61 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.44 +0.63 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.94 +0.62 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.44 +0.63 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 0.00 37 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 0.00 37 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 0.00 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 0.00 37 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 +0.02 37 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 +0.03 38 0 22 0
30MAR27 20.00 P 0.48 0.48 0.48 0.45 +0.04 38 10 655 +10
30MAR27 21.00 P 0.00 0.00 0.00 0.64 +0.07 38 0 813 0
30MAR27 22.00 P 0.86 0.86 0.86 0.86 +0.07 38 1 762 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.11 +0.09 37 0 1,408 0
30MAR27 24.00 P 0.00 0.00 0.00 1.42 +0.12 37 0 1,216 0
30MAR27 25.00 P 0.00 0.00 0.00 1.79 +0.16 37 0 962 0
30MAR27 26.00 P 0.00 0.00 0.00 2.20 +0.21 37 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 2.68 +0.27 37 0 1,227 0
30MAR27 28.00 P 0.00 0.00 0.00 3.20 +0.31 37 0 1,081 0
30MAR27 29.00 P 0.00 0.00 0.00 3.78 +0.26 37 0 532 0
30MAR27 30.00 P 0.00 0.00 0.00 4.38 +0.39 37 0 317 0
30MAR27 31.00 P 5.02 5.02 5.02 5.07 +0.28 37 85 149 +85
30MAR27 32.00 P 0.00 0.00 0.00 5.82 +0.41 38 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 6.58 +0.46 38 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 7.32 +0.47 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.13 +0.55 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.96 +0.46 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.81 +0.52 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.68 +0.49 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.57 +0.53 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.47 +0.50 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.39 +0.56 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.31 +0.40 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.24 +0.50 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.18 +0.52 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 17.09 +0.44 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.16 +0.60 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.12 +0.61 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.09 +0.62 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.03 +0.62 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.02 +0.60 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.49 +0.60 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.97 +0.61 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.48 +0.62 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.96 +0.64 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.44 +0.59 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.94 +0.60 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.44 +0.59 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.94 +0.60 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.44 +0.61 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 +0.04 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 +0.05 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.15 +0.06 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 +0.08 36 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 +0.11 36 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 +0.13 36 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.37 +0.15 36 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.46 +0.18 36 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.54 +0.20 36 0 18 0
29JUN27 20.00 P 0.75 0.75 0.75 0.64 +0.23 36 30 441 +30
29JUN27 21.00 P 0.00 0.00 0.00 0.87 +0.29 37 0 213 0
29JUN27 22.00 P 0.00 0.00 0.00 1.16 +0.33 37 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.50 +0.36 37 0 1,130 0
29JUN27 24.00 P 1.91 1.91 1.91 1.85 +0.34 37 3 884 +3
29JUN27 25.00 P 0.00 0.00 0.00 2.25 +0.33 37 0 174 0
29JUN27 26.00 P 2.71 2.71 2.70 2.69 +0.28 37 40 314 +10
29JUN27 27.00 P 3.04 3.18 3.04 3.18 +0.24 37 31 511 +31
29JUN27 28.00 P 3.69 3.71 3.69 3.72 +0.40 37 41 338 +20
29JUN27 29.00 P 4.26 4.29 4.23 4.30 +0.39 37 439 440 +424
29JUN27 30.00 P 0.00 0.00 0.00 4.91 +0.26 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.56 +0.28 37 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.25 +0.29 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.00 +0.35 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.76 +0.40 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.53 +0.44 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.35 +0.49 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.18 +0.48 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.02 +0.52 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.85 +0.43 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.78 +0.37 39 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.62 +0.52 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.59 +0.60 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.49 +0.44 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.47 +0.53 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.10 +0.21 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.27 +0.50 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.19 +0.57 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.17 +0.60 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.16 +0.49 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.02 +0.44 35 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.55 +0.59 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.97 +0.53 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.48 +0.55 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.96 +0.60 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.44 +0.59 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.94 +0.60 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.44 +0.59 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.94 +0.60 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.44 +0.61 0 0 0 0
TOTAL PUT 4,629 130,592 +2,380
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 77.950
28AUG26 50.00 C 0.00 0.00 0.00 28.02 +0.09 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.53 +0.42 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.03 +0.42 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.53 +0.37 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.04 +0.09 40 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.54 +0.33 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.04 +0.33 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 10.55 +0.34 23 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.05 +0.33 0 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 5.56 +0.32 13 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 3.19 +0.26 14 0 130 0
28AUG26 77.50 C 0.84 1.00 0.80 1.27 +0.13 13 59 353 +36
28AUG26 80.00 C 0.00 0.00 0.00 0.32 +0.01 14 0 335 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 0.00 14 0 207 0
28AUG26 85.00 C 0.05 0.05 0.05 0.01 0.00 16 4 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.04 +0.15 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.04 +0.34 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.04 +0.34 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.04 +0.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.55 +0.30 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.05 +0.34 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.56 +0.10 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.06 +0.11 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.57 +0.36 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.07 +0.33 17 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 10.57 +0.33 0 0 56 0
29SEP26 70.00 C 7.02 7.02 7.02 8.08 +0.33 12 15 51 -15
29SEP26 72.50 C 5.17 5.17 5.17 5.62 +0.31 13 5 83 +5
29SEP26 75.00 C 0.00 0.00 0.00 3.26 +0.22 11 0 143 0
29SEP26 77.50 C 0.00 0.00 0.00 1.61 +0.12 12 0 612 0
29SEP26 80.00 C 0.00 0.00 0.00 0.64 +0.05 13 0 339 0
29SEP26 82.50 C 0.00 0.00 0.00 0.21 +0.01 13 0 106 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 0.00 13 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 14 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 28.04 +0.07 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.55 +0.07 38 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.05 +0.07 31 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.56 +0.08 30 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.06 +0.07 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.57 +0.12 23 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.07 +0.07 18 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.57 +0.33 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.09 +0.34 13 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 5.71 +0.40 13 0 37 0
29OCT26 75.00 C 2.96 2.96 2.96 3.55 +0.17 12 15 15 +15
29OCT26 77.50 C 0.00 0.00 0.00 2.04 +0.11 12 0 51 0
29OCT26 80.00 C 0.00 0.00 0.00 1.04 +0.07 13 0 34 0
29OCT26 82.50 C 0.00 0.00 0.00 0.46 -0.01 13 0 4 0
29OCT26 85.00 C 0.00 0.00 0.00 0.19 +0.01 13 0 25 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 +0.01 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.05 +0.07 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.56 +0.08 25 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.06 +0.07 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.57 +0.12 19 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.07 +0.07 14 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.58 +0.33 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.15 +0.39 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 5.74 +0.13 11 0 6 0
27NOV26 75.00 C 0.00 0.00 0.00 3.92 +0.16 12 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 2.42 +0.11 12 0 2 0
27NOV26 80.00 C 1.19 1.19 1.19 1.38 +0.06 13 20 24 +20
27NOV26 82.50 C 0.00 0.00 0.00 0.71 +0.02 13 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.35 +0.01 13 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.15 0.00 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.06 0.00 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.04 +0.34 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.04 +0.20 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.04 +0.07 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.55 +0.07 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.05 +0.07 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.56 +0.08 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.06 +0.07 16 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.57 +0.12 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.09 +0.09 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.69 +0.44 13 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.15 +0.30 8 0 96 0
30DEC26 72.50 C 5.39 5.39 5.39 6.11 +0.28 12 66 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.34 +0.25 12 0 200 0
30DEC26 77.50 C 2.07 2.07 2.07 2.90 +0.20 13 5 145 +5
30DEC26 80.00 C 0.00 0.00 0.00 1.81 +0.15 13 0 70 0
30DEC26 82.50 C 0.00 0.00 0.00 1.06 +0.11 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.58 +0.07 13 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 +0.03 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 +0.02 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 28.24 +0.27 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.79 +0.31 13 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.34 +0.36 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.89 +0.41 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.44 +0.45 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.02 +0.57 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.64 +0.63 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.00 +0.29 0 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 8.90 +0.26 11 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 6.98 +0.22 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.30 +0.19 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.87 +0.14 13 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.74 +0.12 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.85 +0.07 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.22 +0.05 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.77 +0.04 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.46 +0.02 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 +0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 +0.01 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.60 +0.63 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.17 +0.69 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.73 +0.75 12 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.30 +0.82 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.44 +0.44 0 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 16.50 +0.81 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.17 +0.73 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.58 +0.29 8 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.53 +0.27 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.67 +0.25 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.01 +0.23 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.58 +0.18 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.40 +0.15 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.46 +0.13 12 0 24 0
29JUN27 85.00 C 0.00 0.00 0.00 1.72 +0.10 12 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.17 +0.07 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.78 +0.05 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.51 +0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.32 +0.01 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.21 +0.02 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.13 +0.01 13 0 0 0
TOTAL CALL 189 4,559 +66
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 172 0
28AUG26 72.50 P 0.05 0.06 0.05 0.01 -0.01 14 10 398 -4
28AUG26 75.00 P 0.00 0.00 0.00 0.13 -0.08 14 0 497 0
28AUG26 77.50 P 0.00 0.00 0.00 0.78 -0.21 14 0 295 0
28AUG26 80.00 P 0.00 0.00 0.00 2.36 -0.32 15 0 155 0
28AUG26 82.50 P 0.00 0.00 0.00 4.55 -0.35 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.05 -0.35 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 9.55 -0.35 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 12.05 -0.35 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.55 -0.44 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 17.52 +0.12 67 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.02 +0.12 73 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.52 +0.12 79 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 375 0
29SEP26 72.50 P 0.22 0.22 0.22 0.15 -0.05 13 1 294 +1
29SEP26 75.00 P 0.89 0.90 0.67 0.56 -0.14 13 85 354 +20
29SEP26 77.50 P 0.00 0.00 0.00 1.53 -0.23 13 0 65 0
29SEP26 80.00 P 3.88 3.88 3.88 3.16 -0.30 14 13 44 +13
29SEP26 82.50 P 0.00 0.00 0.00 5.17 -0.32 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.54 -0.33 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.02 -0.33 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.51 -0.33 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.45 -0.03 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.02 +0.01 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.59 +0.09 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.14 +0.15 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.09 -0.03 13 0 132 0
29OCT26 72.50 P 0.00 0.00 0.00 0.32 -0.08 13 0 54 0
29OCT26 75.00 P 1.21 1.21 1.21 0.87 -0.14 13 15 85 0
29OCT26 77.50 P 2.31 2.31 2.31 1.88 -0.23 13 15 23 0
29OCT26 80.00 P 4.09 4.09 3.91 3.44 -0.26 14 30 76 +30
29OCT26 82.50 P 0.00 0.00 0.00 5.47 -0.32 15 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.59 -0.33 13 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.03 -0.33 13 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.51 -0.33 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.46 -0.02 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.03 +0.02 34 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.60 +0.10 38 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.15 +0.16 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.17 -0.03 13 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.47 -0.09 13 0 17 0
27NOV26 75.00 P 0.00 0.00 0.00 1.08 -0.16 13 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.12 -0.23 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 3.64 -0.26 14 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 5.59 -0.32 14 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 7.64 -0.33 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.04 -0.33 13 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.51 -0.33 13 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.46 -0.02 27 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.03 +0.02 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.60 +0.10 34 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.15 +0.16 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 0.00 14 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.11 -0.01 13 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.30 -0.02 13 0 55 0
30DEC26 72.50 P 0.90 0.90 0.90 0.69 -0.05 13 2 242 +2
30DEC26 75.00 P 1.63 1.69 1.63 1.38 -0.09 13 3 149 +3
30DEC26 77.50 P 0.00 0.00 0.00 2.44 -0.14 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.91 -0.20 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.77 -0.26 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.96 -0.06 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.37 -0.02 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.52 -0.32 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.46 -0.02 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.03 +0.02 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.60 +0.10 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.15 +0.16 34 0 0 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 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 -0.03 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.29 -0.04 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.60 -0.07 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 1.11 -0.11 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.89 -0.14 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.97 -0.20 14 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 4.39 -0.24 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.12 -0.29 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.18 -0.31 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.37 -0.11 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.92 -0.33 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.46 -0.20 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.03 -0.01 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.60 +0.10 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.17 +0.18 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.09 -0.01 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.20 -0.02 13 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.42 -0.03 13 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.77 -0.06 13 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.33 -0.09 13 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 2.13 -0.11 13 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 3.21 -0.17 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.60 -0.20 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.29 -0.24 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.26 -0.29 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.37 -0.14 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.92 -0.35 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.46 -0.29 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.03 -0.10 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.60 +0.07 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.17 -0.14 26 0 0 0
TOTAL PUT 174 5,229 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 49.000
28AUG26 35.00 C 0.00 0.00 0.00 14.05 +0.32 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.05 +0.32 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.05 +0.29 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.05 +0.28 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.06 +0.32 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.06 +0.31 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.06 +0.31 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.06 +0.31 0 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 6.07 +0.31 25 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 5.08 +0.29 23 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 4.12 +0.28 24 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 3.20 +0.24 23 0 1,156 0
28AUG26 47.00 C 0.00 0.00 0.00 2.36 +0.19 23 0 1,453 0
28AUG26 48.00 C 1.50 1.60 1.45 1.60 +0.12 22 160 1,625 +21
28AUG26 49.00 C 0.98 0.98 0.94 1.04 +0.05 23 115 1,365 +30
28AUG26 50.00 C 0.55 0.62 0.50 0.63 +0.02 23 71 1,481 +35
28AUG26 52.50 C 0.14 0.14 0.14 0.13 0.00 23 34 1,169 -29
28AUG26 55.00 C 0.03 0.04 0.03 0.02 0.00 24 16 1,475 -1
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.05 +0.13 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.06 +0.13 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.06 +0.12 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.08 +0.13 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.12 +0.15 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.15 +0.16 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.19 +0.30 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.22 +0.29 23 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 6.27 +0.28 23 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.35 +0.25 22 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.49 +0.23 23 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.68 +0.20 23 0 1,244 0
29SEP26 47.00 C 0.00 0.00 0.00 2.96 +0.18 23 0 1,509 0
29SEP26 48.00 C 2.15 2.25 2.15 2.26 +0.11 22 90 2,010 -15
29SEP26 49.00 C 1.63 1.71 1.63 1.72 +0.04 22 151 1,268 +89
29SEP26 50.00 C 1.23 1.27 1.20 1.30 +0.05 22 150 942 +60
29SEP26 52.50 C 0.00 0.00 0.00 0.56 +0.02 23 0 1,803 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 4,482 0
29SEP26 57.50 C 0.08 0.08 0.08 0.07 0.00 23 60 612 +60
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 23 0 423 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.15 +0.10 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.17 +0.11 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.19 +0.12 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.21 +0.10 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.25 +0.12 15 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.30 +0.11 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.35 +0.29 23 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 7.42 +0.28 23 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.51 +0.25 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.65 +0.23 22 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 4.84 +0.21 22 0 416 0
29OCT26 46.00 C 0.00 0.00 0.00 4.09 +0.19 22 0 254 0
29OCT26 47.00 C 3.28 3.28 3.28 3.47 +0.23 23 7 337 +7
29OCT26 48.00 C 2.68 2.70 2.68 2.76 +0.09 22 60 306 +35
29OCT26 49.00 C 0.00 0.00 0.00 2.27 +0.12 23 0 260 0
29OCT26 50.00 C 1.75 1.75 1.75 1.81 +0.07 23 30 250 -2
29OCT26 52.50 C 0.00 0.00 0.00 0.97 +0.04 23 0 448 0
29OCT26 55.00 C 0.00 0.00 0.00 0.47 +0.02 23 0 290 0
29OCT26 57.50 C 0.00 0.00 0.00 0.20 0.00 23 0 253 0
29OCT26 60.00 C 0.00 0.00 0.00 0.08 0.00 23 0 43 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 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 9.43 +0.08 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.55 +0.13 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.66 +0.28 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.80 +0.26 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.98 +0.24 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.22 +0.23 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.51 +0.21 23 0 0 0
27NOV26 47.00 C 3.54 3.67 3.54 3.87 +0.25 23 90 202 +90
27NOV26 48.00 C 0.00 0.00 0.00 3.29 +0.19 23 0 60 0
27NOV26 49.00 C 2.53 2.59 2.53 2.70 +0.15 23 90 120 +90
27NOV26 50.00 C 2.13 2.13 2.13 2.23 +0.11 23 30 90 +30
27NOV26 52.50 C 0.00 0.00 0.00 1.35 +0.07 23 0 246 0
27NOV26 55.00 C 0.00 0.00 0.00 0.79 +0.06 23 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.42 +0.03 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.34 +0.09 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.38 +0.09 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.42 +0.09 14 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.47 +0.10 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.52 +0.09 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.61 +0.10 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.79 +0.15 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.93 +0.29 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.11 +0.28 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 6.33 +0.27 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.59 +0.25 23 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 4.91 +0.24 23 0 320 0
30DEC26 47.00 C 4.01 4.09 4.01 4.19 +0.25 23 42 1,274 +39
30DEC26 48.00 C 0.00 0.00 0.00 3.70 +0.20 23 0 1,939 0
30DEC26 49.00 C 0.00 0.00 0.00 3.09 +0.17 23 0 432 0
30DEC26 50.00 C 2.60 2.60 2.58 2.63 +0.12 23 26 928 0
30DEC26 52.50 C 1.63 1.63 1.62 1.73 +0.10 23 10 1,652 +10
30DEC26 55.00 C 1.09 1.09 1.09 1.10 +0.07 23 75 675 +75
30DEC26 57.50 C 0.00 0.00 0.00 0.68 +0.07 24 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 +0.04 24 0 261 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 207 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 23 0 124 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 14.51 +0.10 26 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 13.56 +0.10 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.63 +0.09 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.70 +0.10 25 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.79 +0.09 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.91 +0.09 24 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 9.01 +0.03 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.20 +0.25 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.43 +0.23 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.70 +0.23 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 6.01 +0.20 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.36 +0.18 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.78 +0.17 24 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 4.23 +0.16 24 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 3.81 +0.11 24 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 3.37 +0.20 24 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.41 +0.10 24 0 393 0
30MAR27 55.00 C 0.00 0.00 0.00 1.68 +0.08 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.15 +0.07 24 0 258 0
30MAR27 60.00 C 0.00 0.00 0.00 0.77 +0.05 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 +0.03 24 0 117 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 +0.02 24 0 258 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 +0.02 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.59 +0.10 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.66 +0.07 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.77 +0.08 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.90 +0.08 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.05 +0.18 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.22 +0.17 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.44 +0.34 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.62 +0.26 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.92 +0.27 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.24 +0.24 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.62 +0.25 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.12 +0.17 25 0 1,204 0
29JUN27 47.00 C 0.00 0.00 0.00 5.57 +0.17 25 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.10 +0.20 25 0 103 0
29JUN27 49.00 C 0.00 0.00 0.00 4.64 +0.22 25 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 4.17 +0.20 25 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.19 +0.16 25 0 222 0
29JUN27 55.00 C 0.00 0.00 0.00 2.41 +0.13 24 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 1.81 +0.12 24 0 194 0
29JUN27 60.00 C 1.33 1.33 1.33 1.34 +0.10 24 1 544 +1
29JUN27 62.50 C 0.00 0.00 0.00 0.98 +0.08 24 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 0.72 +0.07 24 0 58 0
29JUN27 67.50 C 0.00 0.00 0.00 0.51 +0.04 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.36 +0.03 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
TOTAL CALL 1,308 50,690 +625
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 423 0
28AUG26 43.00 P 0.04 0.04 0.04 0.01 -0.01 26 5 557 +5
28AUG26 44.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 1,354 0
28AUG26 46.00 P 0.21 0.21 0.21 0.14 -0.07 24 2 2,029 +2
28AUG26 47.00 P 0.40 0.40 0.33 0.31 -0.09 24 5 1,560 +4
28AUG26 48.00 P 0.66 0.66 0.61 0.57 -0.17 23 39 1,251 -22
28AUG26 49.00 P 1.08 1.08 1.08 1.03 -0.17 24 30 1,732 0
28AUG26 50.00 P 0.00 0.00 0.00 1.63 -0.21 25 0 1,801 0
28AUG26 52.50 P 0.00 0.00 0.00 3.58 -0.31 23 0 138 0
28AUG26 55.00 P 5.80 5.80 5.80 6.00 -0.32 0 1 30 0
28AUG26 57.50 P 0.00 0.00 0.00 8.50 -0.32 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.10 -0.23 56 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.60 -0.23 64 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.10 -0.22 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.56 -0.26 75 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.10 -0.23 88 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.60 -0.23 94 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 1,478 0
29SEP26 44.00 P 0.00 0.00 0.00 0.18 -0.06 23 0 1,077 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 -0.08 23 0 8,222 0
29SEP26 46.00 P 0.00 0.00 0.00 0.52 -0.11 23 0 4,699 0
29SEP26 47.00 P 0.86 0.86 0.83 0.80 -0.12 23 5 1,932 +5
29SEP26 48.00 P 0.00 0.00 0.00 1.16 -0.16 23 0 2,435 0
29SEP26 49.00 P 0.00 0.00 0.00 1.60 -0.17 23 0 1,415 0
29SEP26 50.00 P 2.33 2.33 2.23 2.16 -0.18 23 90 1,148 +90
29SEP26 52.50 P 0.00 0.00 0.00 3.89 -0.29 23 0 197 0
29SEP26 55.00 P 0.00 0.00 0.00 6.08 -0.30 23 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 8.56 -0.26 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.10 -0.23 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.60 -0.23 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.10 -0.22 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.60 -0.22 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.10 -0.23 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.60 -0.23 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.10 -0.22 65 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.25 -0.05 23 0 285 0
29OCT26 44.00 P 0.00 0.00 0.00 0.38 -0.08 23 0 556 0
29OCT26 45.00 P 0.00 0.00 0.00 0.58 -0.10 23 0 193 0
29OCT26 46.00 P 0.00 0.00 0.00 0.83 -0.11 23 0 516 0
29OCT26 47.00 P 0.00 0.00 0.00 1.15 -0.12 23 0 259 0
29OCT26 48.00 P 0.00 0.00 0.00 1.55 -0.12 23 0 181 0
29OCT26 49.00 P 0.00 0.00 0.00 1.97 -0.20 23 0 341 0
29OCT26 50.00 P 2.68 2.68 2.68 2.54 -0.18 23 30 520 0
29OCT26 52.50 P 0.00 0.00 0.00 4.18 -0.27 23 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 6.22 -0.30 22 0 36 0
29OCT26 57.50 P 0.00 0.00 0.00 8.56 -0.28 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.10 -0.23 30 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.60 -0.23 35 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.10 -0.22 39 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.60 -0.22 43 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.10 -0.23 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.60 -0.23 51 0 0 0
27NOV26 40.00 P 0.20 0.20 0.20 0.13 -0.02 23 4 4 +4
27NOV26 41.00 P 0.00 0.00 0.00 0.20 -0.03 23 0 1 0
27NOV26 42.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.62 -0.07 23 0 23 0
27NOV26 45.00 P 0.00 0.00 0.00 0.85 -0.09 23 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.13 -0.08 23 0 61 0
27NOV26 47.00 P 0.00 0.00 0.00 1.46 -0.14 23 0 23 0
27NOV26 48.00 P 0.00 0.00 0.00 1.85 -0.20 23 0 2 0
27NOV26 49.00 P 2.38 2.41 2.38 2.34 -0.20 23 90 137 +90
27NOV26 50.00 P 0.00 0.00 0.00 2.88 -0.23 23 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 4.49 -0.22 23 0 200 0
27NOV26 55.00 P 0.00 0.00 0.00 6.43 -0.26 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 8.63 -0.29 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.12 -0.21 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.60 -0.23 31 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.10 -0.22 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.60 -0.22 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.10 -0.23 42 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.60 -0.23 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 0.00 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.47 -0.02 24 0 889 0
30DEC26 43.00 P 0.67 0.67 0.67 0.65 -0.03 24 30 900 +30
30DEC26 44.00 P 0.88 0.88 0.88 0.87 -0.05 24 20 619 +20
30DEC26 45.00 P 0.00 0.00 0.00 1.13 -0.06 24 0 763 0
30DEC26 46.00 P 0.00 0.00 0.00 1.42 -0.11 24 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 1.79 -0.12 23 0 2,008 0
30DEC26 48.00 P 0.00 0.00 0.00 2.24 -0.11 24 0 1,945 0
30DEC26 49.00 P 0.00 0.00 0.00 2.72 -0.15 24 0 367 0
30DEC26 50.00 P 0.00 0.00 0.00 3.31 -0.11 24 0 297 0
30DEC26 52.50 P 0.00 0.00 0.00 4.78 -0.18 23 0 147 0
30DEC26 55.00 P 0.00 0.00 0.00 6.64 -0.22 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 8.75 -0.24 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.18 -0.17 26 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 13.60 -0.23 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.10 -0.22 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.60 -0.22 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.10 -0.23 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.60 -0.23 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.10 -0.22 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.38 -0.04 24 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.50 -0.06 24 0 517 0
30MAR27 40.00 P 0.00 0.00 0.00 0.66 -0.06 24 0 542 0
30MAR27 41.00 P 0.00 0.00 0.00 0.87 -0.07 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.10 -0.06 24 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.31 -0.08 23 0 810 0
30MAR27 44.00 P 0.00 0.00 0.00 1.61 -0.09 23 0 907 0
30MAR27 45.00 P 0.00 0.00 0.00 1.95 -0.11 23 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.35 -0.10 23 0 387 0
30MAR27 47.00 P 0.00 0.00 0.00 2.77 -0.13 23 0 425 0
30MAR27 48.00 P 0.00 0.00 0.00 3.24 -0.15 23 0 190 0
30MAR27 49.00 P 0.00 0.00 0.00 3.79 -0.22 23 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 4.33 -0.26 23 0 231 0
30MAR27 52.50 P 0.00 0.00 0.00 6.02 -0.21 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.84 -0.23 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 9.84 -0.18 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.99 -0.10 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.24 -0.10 24 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.57 -0.10 24 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 18.94 -0.11 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.34 -0.10 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.76 -0.10 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.19 -0.29 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.65 -0.02 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.83 -0.02 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.03 -0.03 24 0 137 0
29JUN27 41.00 P 0.00 0.00 0.00 1.27 -0.01 24 0 21 0
29JUN27 42.00 P 0.00 0.00 0.00 1.49 -0.05 24 0 91 0
29JUN27 43.00 P 0.00 0.00 0.00 1.78 -0.08 24 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 2.11 -0.08 24 0 86 0
29JUN27 45.00 P 0.00 0.00 0.00 2.48 -0.07 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.88 -0.09 23 0 2,060 0
29JUN27 47.00 P 0.00 0.00 0.00 3.33 -0.08 23 0 1,469 0
29JUN27 48.00 P 0.00 0.00 0.00 3.79 -0.11 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.32 -0.10 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 4.85 -0.16 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.56 -0.15 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.31 -0.18 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.16 -0.20 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.25 -0.07 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.44 -0.19 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.71 -0.08 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.04 -0.12 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.41 -0.12 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.81 -0.10 24 0 0 0
TOTAL PUT 351 71,758 +228
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 23.400
14AUG26 16.25 C 0.00 0.00 0.00 7.21 +0.20 192 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 6.91 +0.15 131 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 6.68 +0.17 156 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 6.42 +0.16 139 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 6.17 +0.16 133 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 5.92 +0.15 128 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 5.73 +0.22 161 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 5.42 +0.16 116 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 5.17 +0.16 111 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 4.98 +0.22 141 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 4.68 +0.17 109 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 4.48 +0.22 128 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 4.16 +0.14 75 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 3.91 +0.14 71 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 3.66 +0.14 66 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 3.41 +0.14 62 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 2.91 +0.14 53 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 2.41 +0.14 44 0 0 0
14AUG26 21.50 C 1.88 1.90 1.88 1.92 +0.14 43 30 30 +30
14AUG26 22.00 C 1.39 1.39 1.37 1.44 +0.13 41 30 45 +30
14AUG26 22.50 C 0.00 0.00 0.00 0.99 +0.13 38 0 150 0
14AUG26 23.00 C 0.63 0.63 0.54 0.56 +0.03 32 47 262 -47
14AUG26 23.50 C 0.31 0.46 0.29 0.30 +0.02 35 257 703 +105
14AUG26 24.00 C 0.18 0.24 0.15 0.12 -0.01 33 81 95 +5
14AUG26 24.50 C 0.12 0.12 0.06 0.05 -0.01 36 27 235 +5
14AUG26 25.00 C 0.05 0.05 0.03 0.02 0.00 38 8 110 +8
14AUG26 25.50 C 0.04 0.04 0.04 0.01 0.00 41 10 10 +5
14AUG26 26.00 C 0.02 0.02 0.02 0.01 0.00 49 4 19 +4
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 6.68 - 88 0 0 -
21AUG26 17.00 C 0.00 0.00 0.00 6.42 - 73 0 0 -
21AUG26 17.25 C 0.00 0.00 0.00 6.20 - 92 0 0 -
21AUG26 17.50 C 0.00 0.00 0.00 5.93 - 77 0 0 -
21AUG26 17.75 C 0.00 0.00 0.00 5.73 - 95 0 0 -
21AUG26 18.00 C 0.00 0.00 0.00 5.43 - 70 0 0 -
21AUG26 18.25 C 0.00 0.00 0.00 5.18 - 67 0 0 -
21AUG26 18.50 C 0.00 0.00 0.00 4.98 - 82 0 0 -
21AUG26 18.75 C 0.00 0.00 0.00 4.68 - 60 0 0 -
21AUG26 19.00 C 0.00 0.00 0.00 4.48 - 75 0 0 -
21AUG26 19.25 C 0.00 0.00 0.00 4.17 - 44 0 0 -
21AUG26 19.50 C 0.00 0.00 0.00 3.92 - 41 0 0 -
21AUG26 19.75 C 0.00 0.00 0.00 3.67 - 38 0 0 -
21AUG26 20.00 C 0.00 0.00 0.00 3.42 - 35 0 0 -
21AUG26 20.50 C 0.00 0.00 0.00 2.92 - 29 0 0 -
21AUG26 21.00 C 0.00 0.00 0.00 2.43 - 31 0 0 -
21AUG26 21.50 C 0.00 0.00 0.00 1.95 - 31 0 0 -
21AUG26 22.00 C 0.00 0.00 0.00 1.49 - 30 0 0 -
21AUG26 22.50 C 0.00 0.00 0.00 1.09 - 31 0 0 -
21AUG26 23.00 C 0.75 0.75 0.75 0.73 - 30 21 21 -
21AUG26 23.50 C 0.53 0.53 0.49 0.49 - 32 94 94 -
21AUG26 24.00 C 0.39 0.40 0.27 0.29 - 32 124 124 -
21AUG26 24.50 C 0.27 0.27 0.17 0.16 - 32 106 105 -
21AUG26 25.00 C 0.11 0.11 0.11 0.08 - 32 15 15 -
21AUG26 25.50 C 0.07 0.07 0.07 0.04 - 32 9 9 -
21AUG26 26.00 C 0.06 0.06 0.06 0.02 - 33 1 1 -
21AUG26 26.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
21AUG26 27.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 27.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
21AUG26 28.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 28.50 C 0.01 0.01 0.01 0.01 - 50 45 45 -
21AUG26 29.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
21AUG26 29.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 30.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 30.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
21AUG26 31.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
21AUG26 31.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
21AUG26 32.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
21AUG26 32.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
21AUG26 33.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
21AUG26 33.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 15.21 +0.20 227 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 14.90 +0.13 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.71 +0.19 214 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.46 +0.20 208 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.21 +0.20 203 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 13.96 +0.20 197 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.71 +0.18 191 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.46 +0.18 186 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 12.96 +0.18 176 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.45 +0.19 160 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.96 +0.20 157 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.46 +0.20 148 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 10.96 +0.20 139 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 10.46 +0.18 131 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 9.96 +0.18 123 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 9.46 +0.18 116 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 8.96 +0.18 108 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 8.46 +0.20 101 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 7.96 +0.17 94 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.46 +0.17 88 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 6.96 +0.17 81 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.46 +0.20 75 0 103 0
28AUG26 17.50 C 0.00 0.00 0.00 5.96 +0.19 69 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.46 +0.20 63 0 484 0
28AUG26 18.50 C 0.00 0.00 0.00 4.98 +0.22 62 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 4.48 +0.19 56 0 68 -36
28AUG26 19.50 C 0.00 0.00 0.00 3.93 +0.13 31 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 3.43 +0.13 25 0 1,055 0
28AUG26 21.00 C 2.41 2.41 2.41 2.43 +0.08 0 2 978 0
28AUG26 22.00 C 0.00 0.00 0.00 1.57 +0.11 29 0 1,667 0
28AUG26 23.00 C 0.92 1.04 0.83 0.85 +0.05 29 217 3,789 +81
28AUG26 24.00 C 0.44 0.56 0.41 0.42 +0.02 31 566 2,067 -218
28AUG26 25.00 C 0.22 0.28 0.20 0.16 +0.01 31 710 3,249 -98
28AUG26 26.00 C 0.15 0.15 0.10 0.06 +0.01 32 105 4,436 +62
28AUG26 27.00 C 0.08 0.08 0.08 0.02 0.00 33 1 2,939 0
28AUG26 28.00 C 0.04 0.04 0.04 0.01 0.00 36 35 2,620 +20
28AUG26 29.00 C 0.02 0.02 0.02 0.01 0.00 42 30 2,057 0
28AUG26 30.00 C 0.02 0.02 0.02 0.01 0.00 48 15 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 668 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.21 +0.16 168 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.96 +0.16 162 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.71 +0.17 158 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.46 +0.17 153 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.21 +0.17 148 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.96 +0.15 144 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.71 +0.17 139 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.46 +0.17 135 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.96 +0.17 127 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.45 +0.16 114 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.96 +0.17 112 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.46 +0.17 106 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.96 +0.17 99 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.46 +0.16 93 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.96 +0.16 87 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.46 +0.15 81 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.96 +0.16 76 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.46 +0.16 70 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.96 +0.16 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.46 +0.16 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.96 +0.17 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.46 +0.16 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.96 +0.17 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.46 +0.16 42 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 4.98 +0.17 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.48 +0.18 39 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.96 +0.13 29 0 171 0
29SEP26 20.00 C 3.43 3.43 3.43 3.47 +0.12 28 31 462 0
29SEP26 21.00 C 0.00 0.00 0.00 2.54 +0.15 29 0 296 0
29SEP26 22.00 C 1.79 1.96 1.66 1.67 +0.09 27 135 1,174 -39
29SEP26 23.00 C 1.29 1.29 1.10 1.09 +0.10 30 16 1,842 -1
29SEP26 24.00 C 0.77 0.80 0.65 0.61 +0.03 30 372 7,785 +309
29SEP26 25.00 C 0.46 0.50 0.46 0.31 +0.02 30 182 5,720 0
29SEP26 26.00 C 0.28 0.28 0.28 0.14 0.00 29 40 4,179 +40
29SEP26 27.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 4,795 0
29SEP26 28.00 C 0.14 0.14 0.14 0.03 0.00 30 15 2,251 -15
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,537 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,711 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 993 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 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 72 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 80 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 88 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 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 15.21 +0.16 148 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 14.96 +0.16 143 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.71 +0.17 139 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.46 +0.17 135 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.21 +0.17 131 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 13.96 +0.15 127 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.71 +0.17 123 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.46 +0.17 120 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 12.96 +0.17 113 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.45 +0.16 102 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 11.96 +0.17 100 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.46 +0.17 94 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 10.96 +0.17 88 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.46 +0.16 83 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 9.96 +0.16 78 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.46 +0.15 73 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.96 +0.16 68 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.46 +0.16 63 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.96 +0.16 59 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.46 +0.16 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.96 +0.17 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.46 +0.16 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.96 +0.17 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.46 +0.16 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.98 +0.17 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.48 +0.18 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.97 +0.13 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.50 +0.13 31 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 2.61 +0.13 31 0 210 0
29OCT26 22.00 C 1.95 1.95 1.86 1.79 +0.11 29 105 484 +60
29OCT26 23.00 C 0.00 0.00 0.00 1.23 +0.10 30 0 1,146 0
29OCT26 24.00 C 0.82 0.82 0.82 0.81 +0.07 31 2 1,448 0
29OCT26 25.00 C 0.57 0.57 0.57 0.50 +0.05 31 1 1,347 0
29OCT26 26.00 C 0.44 0.44 0.44 0.30 +0.03 30 100 1,398 0
29OCT26 27.00 C 0.00 0.00 0.00 0.18 +0.03 30 0 496 0
29OCT26 28.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 670 0
29OCT26 29.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 186 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 174 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 31 0 111 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 231 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.21 +0.16 135 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 14.96 +0.16 131 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.71 +0.17 127 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.46 +0.17 123 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.21 +0.17 119 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 13.96 +0.15 116 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.71 +0.17 112 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.46 +0.17 109 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 12.96 +0.17 103 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.45 +0.16 94 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 11.96 +0.17 91 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.46 +0.17 86 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 10.96 +0.17 81 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.46 +0.16 76 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 9.97 +0.17 74 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.46 +0.15 67 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 8.97 +0.17 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.46 +0.16 59 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 7.96 +0.16 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.46 +0.16 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.97 +0.18 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.46 +0.16 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.96 +0.17 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.46 +0.16 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.98 +0.17 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.48 +0.18 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.98 +0.13 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.52 +0.13 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.66 +0.11 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.90 +0.12 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.35 +0.08 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.98 +0.07 31 0 27 0
27NOV26 25.00 C 0.77 0.82 0.77 0.67 +0.06 30 151 151 +149
27NOV26 26.00 C 0.00 0.00 0.00 0.45 +0.05 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.30 +0.04 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 2 0
27NOV26 29.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 13 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
27NOV26 32.00 C 0.14 0.14 0.14 0.03 0.00 30 11 11 +11
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.21 +0.16 123 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 14.96 +0.16 119 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.71 +0.17 116 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.46 +0.17 112 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.21 +0.17 109 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 13.96 +0.15 106 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.71 +0.17 103 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.46 +0.17 100 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 12.96 +0.17 94 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.45 +0.16 86 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.96 +0.17 84 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.46 +0.17 79 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.96 +0.17 74 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.46 +0.16 70 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.97 +0.17 68 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.46 +0.15 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.97 +0.17 60 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.46 +0.16 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.96 +0.16 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.46 +0.16 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.97 +0.18 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.46 +0.16 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.96 +0.17 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.46 +0.16 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.98 +0.17 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.48 +0.18 31 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.00 +0.11 29 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 3.54 +0.09 29 0 259 0
30DEC26 21.00 C 0.00 0.00 0.00 2.72 +0.06 29 0 568 0
30DEC26 22.00 C 0.00 0.00 0.00 1.98 +0.03 28 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 1.52 +0.07 29 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.14 +0.06 30 0 1,037 0
30DEC26 25.00 C 0.00 0.00 0.00 0.82 0.00 30 0 2,453 0
30DEC26 26.00 C 0.75 0.75 0.75 0.59 -0.01 30 5 3,052 +5
30DEC26 27.00 C 0.00 0.00 0.00 0.41 -0.01 29 0 1,170 0
30DEC26 28.00 C 0.41 0.41 0.41 0.29 -0.01 30 10 2,291 0
30DEC26 29.00 C 0.32 0.33 0.32 0.19 -0.01 29 32 1,830 0
30DEC26 30.00 C 0.29 0.31 0.29 0.13 -0.01 29 16 1,866 0
30DEC26 31.00 C 0.24 0.24 0.24 0.09 -0.01 29 100 1,335 +97
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 198 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.21 +0.16 103 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.97 +0.17 101 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.72 +0.18 98 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.47 +0.18 96 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.22 +0.18 93 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 13.97 +0.16 90 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.72 +0.18 88 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.46 +0.17 84 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.96 +0.17 79 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.46 +0.17 74 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.96 +0.17 70 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.46 +0.17 66 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.97 +0.18 63 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.47 +0.17 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.97 +0.17 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.46 +0.15 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.97 +0.17 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.47 +0.17 46 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 7.97 +0.17 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.46 +0.16 39 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 6.97 +0.18 38 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.46 +0.15 34 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 5.96 +0.17 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.46 +0.16 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 4.98 +0.16 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.54 +0.17 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.10 +0.14 29 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 3.72 +0.11 29 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.02 +0.09 29 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.39 0.00 28 0 547 0
30MAR27 23.00 C 2.01 2.01 1.98 1.94 +0.09 28 30 293 +30
30MAR27 24.00 C 0.00 0.00 0.00 1.59 +0.08 29 0 212 0
30MAR27 25.00 C 1.40 1.40 1.40 1.29 +0.07 29 3 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.01 +0.04 29 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 0.78 +0.03 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.61 +0.03 29 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.47 +0.02 29 0 412 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 432 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 1,577 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 0.00 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 0.00 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 0.00 30 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 0.00 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 0.00 29 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 198 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.21 +0.16 90 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 14.97 +0.17 88 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.72 +0.18 86 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.47 +0.18 83 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.22 +0.18 81 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 13.97 +0.16 79 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.72 +0.18 76 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.47 +0.18 74 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 12.97 +0.18 70 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.47 +0.18 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 11.97 +0.18 62 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.47 +0.18 59 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 10.97 +0.18 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.47 +0.17 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 9.97 +0.17 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.47 +0.16 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 8.97 +0.17 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.47 +0.17 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.97 +0.17 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.47 +0.17 35 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 6.97 +0.18 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.46 +0.11 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.96 +0.17 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.48 +0.16 26 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.02 +0.11 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.65 +0.10 27 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.45 +0.23 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.12 +0.10 30 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 3.53 +0.09 30 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 2.93 +0.09 29 0 51 0
29JUN27 23.00 C 0.00 0.00 0.00 2.49 +0.08 30 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 2.09 +0.06 30 0 129 0
29JUN27 25.00 C 0.00 0.00 0.00 1.75 +0.06 30 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.47 +0.05 30 0 250 0
29JUN27 27.00 C 0.00 0.00 0.00 1.22 +0.04 30 0 112 0
29JUN27 28.00 C 0.00 0.00 0.00 1.01 +0.04 30 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.87 +0.05 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.73 +0.03 31 0 67 0
29JUN27 31.00 C 0.00 0.00 0.00 0.60 +0.03 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.49 +0.02 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 19 0
29JUN27 35.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.04 0.00 31 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
TOTAL CALL 3,947 145,332 +602
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 66 0
14AUG26 22.00 P 0.02 0.02 0.02 0.02 -0.03 36 11 444 +9
14AUG26 22.50 P 0.06 0.06 0.06 0.05 -0.07 33 3 245 -3
14AUG26 23.00 P 0.21 0.21 0.12 0.16 -0.12 33 234 439 +200
14AUG26 23.50 P 0.39 0.40 0.29 0.37 -0.16 32 213 255 +101
14AUG26 24.00 P 0.68 0.78 0.68 0.70 -0.19 32 60 86 +45
14AUG26 24.50 P 0.00 0.00 0.00 1.12 -0.20 30 0 103 0
14AUG26 25.00 P 0.00 0.00 0.00 1.62 -0.18 40 0 10 0
14AUG26 25.50 P 0.00 0.00 0.00 2.10 -0.14 0 0 30 0
14AUG26 26.00 P 0.00 0.00 0.00 2.60 -0.20 0 0 10 0
14AUG26 26.50 P 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 4.10 -0.15 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 4.60 -0.19 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 5.11 -0.18 88 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 6.11 -0.14 101 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 7.60 -0.15 0 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 8.60 -0.15 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 9.10 -0.19 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 9.60 -0.14 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 10.10 -0.14 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 10.60 -0.14 0 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 - 83 0 0 -
21AUG26 17.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
21AUG26 17.25 P 0.00 0.00 0.00 0.01 - 76 0 0 -
21AUG26 17.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
21AUG26 17.75 P 0.00 0.00 0.00 0.01 - 70 0 0 -
21AUG26 18.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 18.25 P 0.00 0.00 0.00 0.01 - 64 0 0 -
21AUG26 18.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 18.75 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 19.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 19.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
21AUG26 19.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21AUG26 19.75 P 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 20.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
21AUG26 20.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
21AUG26 21.00 P 0.02 0.02 0.02 0.02 - 35 20 20 -
21AUG26 21.50 P 0.00 0.00 0.00 0.04 - 33 0 0 -
21AUG26 22.00 P 0.00 0.00 0.00 0.08 - 31 0 0 -
21AUG26 22.50 P 0.18 0.18 0.18 0.18 - 32 7 7 -
21AUG26 23.00 P 0.32 0.32 0.28 0.32 - 31 35 35 -
21AUG26 23.50 P 0.55 0.58 0.49 0.54 - 30 34 30 -
21AUG26 24.00 P 0.75 0.95 0.75 0.84 - 30 31 31 -
21AUG26 24.50 P 0.00 0.00 0.00 1.26 - 33 0 0 -
21AUG26 25.00 P 0.00 0.00 0.00 1.63 - 27 0 0 -
21AUG26 25.50 P 0.00 0.00 0.00 2.12 - 31 0 0 -
21AUG26 26.00 P 0.00 0.00 0.00 2.60 - 0 0 0 -
21AUG26 26.50 P 0.00 0.00 0.00 3.10 - 0 0 0 -
21AUG26 27.00 P 0.00 0.00 0.00 3.60 - 0 0 0 -
21AUG26 27.50 P 0.00 0.00 0.00 4.10 - 0 0 0 -
21AUG26 28.00 P 0.00 0.00 0.00 4.60 - 0 0 0 -
21AUG26 28.50 P 0.00 0.00 0.00 5.11 - 56 0 0 -
21AUG26 29.00 P 0.00 0.00 0.00 5.60 - 0 0 0 -
21AUG26 29.50 P 0.00 0.00 0.00 6.11 - 64 0 0 -
21AUG26 30.00 P 0.00 0.00 0.00 6.60 - 0 0 0 -
21AUG26 30.50 P 0.00 0.00 0.00 7.10 - 0 0 0 -
21AUG26 31.00 P 0.00 0.00 0.00 7.60 - 0 0 0 -
21AUG26 31.50 P 0.00 0.00 0.00 8.10 - 0 0 0 -
21AUG26 32.00 P 0.00 0.00 0.00 8.60 - 0 0 0 -
21AUG26 32.50 P 0.00 0.00 0.00 9.10 - 0 0 0 -
21AUG26 33.00 P 0.00 0.00 0.00 9.60 - 0 0 0 -
21AUG26 33.50 P 0.00 0.00 0.00 10.10 - 0 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 762 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 567 0
28AUG26 20.00 P 0.02 0.02 0.02 0.01 0.00 33 20 1,597 0
28AUG26 21.00 P 0.06 0.06 0.04 0.04 -0.02 31 33 3,271 -4
28AUG26 22.00 P 0.16 0.17 0.14 0.16 -0.04 31 85 4,926 +69
28AUG26 23.00 P 0.45 0.49 0.40 0.46 -0.08 31 176 4,212 -48
28AUG26 24.00 P 1.02 1.07 0.92 1.01 -0.11 32 217 4,067 -135
28AUG26 25.00 P 1.80 1.80 1.63 1.78 -0.13 34 18 2,483 -3
28AUG26 26.00 P 2.85 2.85 2.85 2.71 -0.14 40 2 868 0
28AUG26 27.00 P 0.00 0.00 0.00 3.60 -0.25 0 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 4.60 -0.28 0 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.67 -0.19 62 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 6.61 -0.17 56 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 7.60 -0.17 0 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 8.61 -0.16 67 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.60 -0.17 0 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.60 -0.16 0 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.60 -0.14 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.60 -0.16 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.60 -0.16 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.60 -0.15 0 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.60 -0.15 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 16.60 -0.14 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.60 -0.14 0 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 18.61 -0.14 115 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.60 -0.19 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 20.60 -0.15 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 21.60 -0.15 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 22.60 -0.14 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 23.60 -0.14 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 24.60 -0.14 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 25.60 -0.14 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 26.60 -0.14 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 29.10 -0.14 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 31.60 -0.14 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 34.10 -0.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 36.60 -0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,516 0
29SEP26 18.00 P 0.04 0.04 0.04 0.02 -0.01 30 28 3,049 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 1,457 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 1,252 0
29SEP26 20.00 P 0.18 0.18 0.18 0.18 -0.03 29 1 3,975 0
29SEP26 21.00 P 0.35 0.40 0.35 0.38 -0.06 28 21 11,032 +19
29SEP26 22.00 P 0.67 0.74 0.67 0.74 -0.11 28 160 6,665 +80
29SEP26 23.00 P 1.29 1.29 1.14 1.26 -0.15 28 36 8,501 +26
29SEP26 24.00 P 1.91 1.91 1.82 1.97 -0.17 29 25 850 -3
29SEP26 25.00 P 2.65 2.65 2.60 2.79 -0.17 29 30 4,520 0
29SEP26 26.00 P 0.00 0.00 0.00 3.59 -0.26 19 0 963 0
29SEP26 27.00 P 0.00 0.00 0.00 4.58 -0.20 20 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 5.54 -0.11 0 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 6.49 -0.12 0 0 1,305 0
29SEP26 30.00 P 0.00 0.00 0.00 7.46 -0.12 0 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 8.43 -0.13 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 9.40 -0.14 0 0 207 0
29SEP26 33.00 P 0.00 0.00 0.00 10.35 -0.18 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 11.34 -0.19 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 12.33 -0.19 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 13.33 -0.19 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.33 -0.18 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.36 -0.14 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.36 -0.13 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 18.35 -0.15 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.35 -0.15 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.34 -0.16 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.35 -0.15 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.34 -0.15 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.34 -0.16 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.33 -0.16 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.33 -0.16 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.33 -0.15 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.33 -0.15 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.83 -0.14 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.32 -0.15 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.84 -0.13 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.31 -0.15 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 148 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 197 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 32 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 31 0 95 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 0.00 31 0 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 0.00 31 0 37 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 150 0
29OCT26 19.00 P 0.16 0.16 0.16 0.17 -0.02 30 1 612 +1
29OCT26 19.50 P 0.23 0.23 0.23 0.25 -0.01 30 1 624 +1
29OCT26 20.00 P 0.32 0.32 0.32 0.35 -0.02 30 163 871 -163
29OCT26 21.00 P 0.00 0.00 0.00 0.62 -0.02 30 0 2,138 0
29OCT26 22.00 P 0.96 0.98 0.92 1.02 -0.04 30 226 977 +15
29OCT26 23.00 P 1.52 1.55 1.51 1.53 -0.11 29 58 1,078 +27
29OCT26 24.00 P 0.00 0.00 0.00 2.20 -0.17 29 0 737 0
29OCT26 25.00 P 0.00 0.00 0.00 2.96 -0.14 30 0 1,554 0
29OCT26 26.00 P 0.00 0.00 0.00 3.81 -0.10 30 0 413 0
29OCT26 27.00 P 0.00 0.00 0.00 4.64 -0.22 26 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 5.62 -0.11 28 0 190 0
29OCT26 29.00 P 0.00 0.00 0.00 6.55 -0.12 0 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 7.51 -0.12 0 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 8.47 -0.13 0 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 9.44 -0.13 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 10.41 -0.15 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 11.40 -0.14 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.39 -0.15 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 13.39 -0.14 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 14.38 -0.15 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 15.40 -0.12 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 16.36 -0.16 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 17.36 -0.16 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 18.35 -0.16 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 19.35 -0.16 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 20.35 -0.16 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 21.35 -0.16 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 22.35 -0.16 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 23.35 -0.15 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 24.34 -0.16 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 25.33 -0.17 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 26.34 -0.16 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 27.34 -0.15 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.83 -0.16 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 32.33 -0.15 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.84 -0.14 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 37.32 -0.15 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 12.50 P 0.01 0.01 0.01 0.01 0.00 44 60 60 +60
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 0.00 31 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 188 0
27NOV26 19.00 P 0.24 0.26 0.24 0.26 -0.02 30 311 335 +310
27NOV26 19.50 P 0.32 0.34 0.32 0.36 -0.02 30 200 200 +170
27NOV26 20.00 P 0.00 0.00 0.00 0.48 -0.01 30 6,705 6,922 +6,705
27NOV26 21.00 P 0.71 0.71 0.70 0.78 -0.03 30 320 730 +220
27NOV26 22.00 P 1.07 1.13 1.07 1.19 -0.06 29 230 1,424 +228
27NOV26 23.00 P 1.62 1.66 1.57 1.70 -0.11 29 145 723 +144
27NOV26 24.00 P 2.21 2.21 2.19 2.36 -0.12 29 60 65 +35
27NOV26 25.00 P 0.00 0.00 0.00 3.10 -0.19 30 0 55 0
27NOV26 26.00 P 0.00 0.00 0.00 3.92 -0.09 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.77 -0.19 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.67 -0.14 29 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.61 -0.12 28 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.55 -0.13 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.50 -0.13 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.45 -0.14 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.44 -0.13 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.40 -0.16 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.41 -0.13 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.39 -0.14 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 14.38 -0.15 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 15.40 -0.12 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 16.36 -0.16 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 17.36 -0.16 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 18.35 -0.16 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 19.35 -0.16 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 20.35 -0.16 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 21.35 -0.16 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 22.35 -0.16 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 23.35 -0.15 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 24.34 -0.16 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 25.34 -0.16 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 26.34 -0.16 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 27.34 -0.15 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.83 -0.16 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 32.33 -0.15 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.84 -0.14 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 37.32 -0.15 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 767 0
30DEC26 17.00 P 0.11 0.11 0.11 0.10 -0.02 29 2 644 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.03 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 437 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.04 29 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.05 29 0 635 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 -0.06 29 0 743 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 -0.08 29 0 5,883 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 -0.09 29 0 2,033 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 -0.10 28 0 1,519 0
30DEC26 23.00 P 0.00 0.00 0.00 1.84 -0.13 28 0 1,351 0
30DEC26 24.00 P 0.00 0.00 0.00 2.50 -0.16 29 0 1,228 0
30DEC26 25.00 P 0.00 0.00 0.00 3.26 -0.03 30 0 1,856 0
30DEC26 26.00 P 0.00 0.00 0.00 4.12 -0.15 32 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 4.86 -0.19 30 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.72 -0.21 28 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 6.66 -0.21 29 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 7.55 -0.17 0 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 8.50 -0.16 0 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 9.45 -0.17 0 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 10.44 -0.14 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 11.42 -0.14 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 12.43 -0.12 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 13.39 -0.15 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.38 -0.15 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.41 -0.12 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.36 -0.16 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.36 -0.16 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.35 -0.16 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.35 -0.16 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.35 -0.16 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.35 -0.16 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.35 -0.16 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.35 -0.15 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.34 -0.16 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.34 -0.16 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.34 -0.16 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 27.34 -0.15 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.83 -0.16 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.33 -0.15 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.84 -0.14 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.32 -0.15 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 0.00 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 747 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 -0.03 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.02 28 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.71 -0.04 28 0 227 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 -0.03 28 0 593 0
30MAR27 21.00 P 0.00 0.00 0.00 1.23 -0.05 28 0 389 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 -0.10 28 0 1,179 0
30MAR27 23.00 P 0.00 0.00 0.00 2.22 -0.13 28 0 4,177 0
30MAR27 24.00 P 2.81 2.85 2.81 2.84 -0.14 29 45 458 +45
30MAR27 25.00 P 0.00 0.00 0.00 3.57 -0.07 29 0 1,472 0
30MAR27 26.00 P 0.00 0.00 0.00 4.39 -0.10 31 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 5.21 -0.11 31 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 6.08 -0.11 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.86 -0.15 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 7.75 -0.16 30 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.67 -0.11 30 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.56 -0.14 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 10.52 -0.13 0 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 11.49 -0.12 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 12.47 -0.12 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 13.42 -0.15 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.40 -0.15 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.41 -0.13 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.37 -0.22 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.38 -0.14 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.37 -0.21 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 19.37 -0.14 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.39 -0.19 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.38 -0.20 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.35 -0.23 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.35 -0.15 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.34 -0.23 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.34 -0.16 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.34 -0.23 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 27.34 -0.15 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.83 -0.16 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 32.33 -0.15 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.84 -0.14 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 37.32 -0.15 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 0.00 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 0.00 31 0 13 0
29JUN27 16.00 P 0.00 0.00 0.00 0.29 -0.01 31 0 134 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 -0.02 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.45 -0.02 31 0 161 0
29JUN27 17.50 P 0.00 0.00 0.00 0.55 -0.02 31 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.66 -0.04 30 0 219 0
29JUN27 18.50 P 0.75 0.75 0.75 0.80 -0.04 31 8 161 +8
29JUN27 19.00 P 0.00 0.00 0.00 0.95 -0.04 31 0 309 0
29JUN27 19.50 P 0.00 0.00 0.00 1.12 -0.04 31 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 1.31 -0.04 31 0 185 0
29JUN27 21.00 P 0.00 0.00 0.00 1.72 -0.05 31 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 2.21 -0.05 31 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.77 -0.06 31 0 90 0
29JUN27 24.00 P 3.42 3.42 3.42 3.38 -0.07 32 3 143 +3
29JUN27 25.00 P 0.00 0.00 0.00 4.04 -0.08 32 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 4.78 -0.08 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.55 -0.10 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.37 -0.10 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.23 -0.11 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.12 -0.12 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.05 -0.12 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.00 -0.13 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.94 -0.12 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.86 -0.18 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.79 -0.18 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.73 -0.13 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.67 -0.13 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.61 -0.14 36 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.56 -0.14 33 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 17.51 -0.14 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 18.48 -0.12 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 19.42 -0.14 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 20.39 -0.19 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 21.38 -0.20 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 22.35 -0.23 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 23.35 -0.16 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 24.37 -0.20 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 25.37 -0.13 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 26.34 -0.23 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 27.34 -0.16 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.83 -0.17 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 32.33 -0.16 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.84 -0.15 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 37.32 -0.16 0 0 0 0
TOTAL PUT 10,038 169,641 +8,164
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$ 13.190
28AUG26 8.75 C 0.00 0.00 0.00 4.49 +0.09 104 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.21 +0.05 75 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.97 +0.06 80 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.72 +0.06 74 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.50 +0.09 84 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.27 +0.11 84 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.74 +0.08 63 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.21 +0.05 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.72 +0.04 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.26 +0.03 35 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 0.85 +0.02 35 0 90 0
28AUG26 13.00 C 0.42 0.42 0.42 0.52 +0.02 35 15 168 0
28AUG26 13.50 C 0.32 0.32 0.30 0.29 0.00 35 53 542 +32
28AUG26 14.00 C 0.23 0.23 0.15 0.14 -0.01 35 13 260 +13
28AUG26 14.50 C 0.10 0.10 0.10 0.07 0.00 36 50 420 +50
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 300 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.72 +0.06 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.49 +0.07 65 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.22 +0.06 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.97 +0.05 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.72 +0.05 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.52 +0.11 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.27 +0.10 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.79 +0.11 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 +0.09 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.79 +0.04 33 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 +0.04 33 0 773 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 +0.03 33 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.71 +0.03 33 0 310 0
29SEP26 13.50 C 0.50 0.50 0.50 0.48 +0.02 33 10 515 0
29SEP26 14.00 C 0.32 0.32 0.32 0.31 +0.01 33 5 339 +5
29SEP26 14.50 C 0.27 0.27 0.22 0.19 +0.01 33 19 275 0
29SEP26 15.00 C 0.19 0.19 0.19 0.11 0.00 33 15 949 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 575 0
29SEP26 16.00 C 0.08 0.08 0.08 0.04 0.00 34 5 118 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 33 0 366 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 206 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.49 +0.07 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.22 +0.05 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.97 +0.05 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.75 +0.08 48 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.52 +0.11 49 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.27 +0.10 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.80 +0.12 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.27 +0.09 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.84 +0.04 33 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.45 +0.04 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.12 +0.01 33 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 0.84 +0.01 33 0 122 0
29OCT26 13.50 C 0.74 0.74 0.64 0.62 +0.02 33 32 99 +17
29OCT26 14.00 C 0.49 0.49 0.49 0.45 +0.01 33 20 107 +20
29OCT26 14.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 81 0
29OCT26 15.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 21 0
29OCT26 15.50 C 0.00 0.00 0.00 0.15 +0.01 33 0 15 0
29OCT26 16.00 C 0.16 0.16 0.16 0.10 0.00 33 15 76 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 0.00 34 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 34 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.99 +0.07 44 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.76 +0.09 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.52 +0.09 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.27 +0.08 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.82 +0.14 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.31 +0.08 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.91 +0.03 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.55 +0.06 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.24 +0.01 33 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.98 +0.01 33 0 299 0
27NOV26 13.50 C 0.00 0.00 0.00 0.76 -0.01 33 0 77 0
27NOV26 14.00 C 0.00 0.00 0.00 0.59 0.00 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.45 0.00 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.25 +0.01 33 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.18 0.00 33 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.72 +0.05 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.49 +0.07 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.24 +0.07 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.00 +0.07 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.76 +0.08 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.55 +0.12 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.32 +0.13 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.85 +0.13 37 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.38 +0.04 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.00 +0.03 33 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.66 +0.02 33 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.39 +0.02 34 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.15 +0.02 34 0 221 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 +0.01 34 0 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.74 +0.01 34 0 254 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.01 34 0 235 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 +0.01 33 0 354 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 +0.01 33 0 264 0
30DEC26 16.00 C 0.30 0.30 0.30 0.27 0.00 33 3 127 +3
30DEC26 16.50 C 0.00 0.00 0.00 0.21 0.00 33 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 0.00 33 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 33 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 33 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 33 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 33 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 34 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 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 4.79 +0.12 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.56 +0.14 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.33 +0.14 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.11 +0.14 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.89 +0.14 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.68 +0.14 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.47 +0.14 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.06 +0.10 36 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.69 +0.09 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 +0.03 33 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.98 +0.03 33 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.71 +0.03 33 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.50 +0.03 34 0 313 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 +0.02 34 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 +0.02 34 0 199 0
30MAR27 14.50 C 0.00 0.00 0.00 0.92 +0.02 34 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 +0.01 34 0 132 0
30MAR27 15.50 C 0.74 0.74 0.74 0.65 +0.01 34 15 92 +15
30MAR27 16.00 C 0.57 0.57 0.57 0.53 0.00 33 4 135 +4
30MAR27 16.50 C 0.49 0.49 0.48 0.45 +0.01 34 120 297 +120
30MAR27 17.00 C 0.00 0.00 0.00 0.37 +0.01 34 1 138 0
30MAR27 17.50 C 0.38 0.38 0.38 0.31 +0.01 34 60 169 +60
30MAR27 18.00 C 0.00 0.00 0.00 0.25 0.00 33 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 0.00 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 0.00 33 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 0.00 33 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 33 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.57 +0.04 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.36 +0.04 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.16 -0.05 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.96 +0.04 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.76 -0.04 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.67 +0.13 37 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.30 +0.11 37 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.97 +0.11 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.64 +0.11 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.28 +0.06 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.07 +0.11 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.84 +0.08 35 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 1.59 +0.03 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.39 +0.02 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.22 +0.01 34 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.08 +0.02 34 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 0.95 +0.02 34 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 0.82 0.00 34 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.72 +0.01 34 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.62 0.00 34 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.54 +0.01 34 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.46 0.00 34 0 402 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 0.00 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.34 0.00 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 0.00 34 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 0.00 34 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.19 0.00 34 0 195 0
TOTAL CALL 455 19,588 +374
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 318 0
28AUG26 11.50 P 0.03 0.03 0.03 0.02 -0.01 37 2 175 -2
28AUG26 12.00 P 0.05 0.05 0.05 0.06 -0.01 36 140 305 0
28AUG26 12.50 P 0.12 0.15 0.12 0.14 -0.03 34 129 506 +97
28AUG26 13.00 P 0.23 0.30 0.23 0.32 -0.05 35 63 360 +63
28AUG26 13.50 P 0.55 0.55 0.55 0.59 -0.03 36 10 328 0
28AUG26 14.00 P 0.92 0.92 0.92 0.92 -0.07 33 5 210 +5
28AUG26 14.50 P 0.00 0.00 0.00 1.35 -0.06 33 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.82 -0.05 34 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 2.31 -0.11 0 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.81 -0.14 0 0 354 0
28AUG26 16.50 P 0.00 0.00 0.00 3.31 -0.12 0 0 107 0
28AUG26 17.00 P 0.00 0.00 0.00 3.81 -0.12 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.31 -0.08 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.81 -0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.31 -0.07 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.81 -0.07 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.31 -0.14 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.81 -0.11 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.81 -0.07 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.81 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29SEP26 9.50 P 0.02 0.02 0.02 0.01 0.00 39 1 155 -1
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 34 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 445 0
29SEP26 11.50 P 0.13 0.13 0.13 0.13 -0.01 33 6 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 1,192 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.02 32 0 318 0
29SEP26 13.00 P 0.00 0.00 0.00 0.63 -0.03 32 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 0.91 -0.06 31 0 425 0
29SEP26 14.00 P 1.11 1.11 1.11 1.28 -0.04 32 1 272 +1
29SEP26 14.50 P 0.00 0.00 0.00 1.68 -0.04 33 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.11 -0.09 33 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 -0.10 28 0 741 0
29SEP26 16.00 P 0.00 0.00 0.00 2.98 -0.14 0 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 -0.13 0 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.97 -0.10 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.43 -0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 -0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.00 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.50 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.00 -0.04 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.00 -0.01 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.99 -0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 35 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.14 0.00 34 0 152 0
29OCT26 11.50 P 0.00 0.00 0.00 0.23 -0.02 33 0 16 0
29OCT26 12.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 65 0
29OCT26 12.50 P 0.47 0.47 0.47 0.54 -0.02 32 15 97 +15
29OCT26 13.00 P 0.69 0.75 0.65 0.78 -0.04 32 50 245 +50
29OCT26 13.50 P 0.96 0.96 0.96 1.07 -0.04 32 15 121 +15
29OCT26 14.00 P 1.36 1.36 1.36 1.42 -0.03 33 10 118 +10
29OCT26 14.50 P 0.00 0.00 0.00 1.79 -0.04 33 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.20 -0.04 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.58 -0.16 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.03 -0.12 25 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.50 -0.12 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.98 -0.12 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.46 -0.15 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.50 -0.06 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 10.00 P 0.11 0.11 0.11 0.07 -0.01 33 1 11 +1
27NOV26 10.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 1 0
27NOV26 11.50 P 0.28 0.28 0.28 0.33 -0.02 33 1 11 +1
27NOV26 12.00 P 0.00 0.00 0.00 0.47 -0.02 33 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.66 -0.03 32 0 2 0
27NOV26 13.00 P 0.79 0.79 0.79 0.90 -0.04 32 15 110 +15
27NOV26 13.50 P 0.00 0.00 0.00 1.20 -0.02 33 0 2 0
27NOV26 14.00 P 0.00 0.00 0.00 1.53 -0.03 33 0 0 0
27NOV26 14.50 P 1.73 1.73 1.73 1.89 -0.05 33 15 15 +15
27NOV26 15.00 P 0.00 0.00 0.00 2.28 -0.07 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.66 -0.14 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.11 -0.13 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.54 -0.16 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.00 -0.16 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.50 -0.14 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.98 -0.14 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.50 -0.11 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 34 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 34 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 34 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 167 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.01 33 0 601 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 -0.02 32 0 293 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 -0.03 32 0 261 0
30DEC26 13.00 P 1.01 1.01 1.01 1.01 -0.04 32 55 544 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 -0.03 32 0 610 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 -0.10 33 0 122 0
30DEC26 14.50 P 1.83 1.83 1.83 1.99 -0.08 33 5 85 +5
30DEC26 15.00 P 0.00 0.00 0.00 2.37 -0.08 33 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 -0.15 31 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.14 -0.16 30 0 34 0
30DEC26 16.50 P 0.00 0.00 0.00 3.59 -0.14 29 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.04 -0.16 27 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.50 -0.17 0 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.98 -0.16 0 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.00 -0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.50 -0.10 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.00 -0.09 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.00 -0.07 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.99 -0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 -0.01 33 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 -0.01 33 0 107 0
30MAR27 10.00 P 0.24 0.24 0.24 0.24 -0.01 33 60 239 +60
30MAR27 10.50 P 0.00 0.00 0.00 0.34 -0.01 33 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 -0.02 33 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.62 -0.02 33 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 -0.02 34 1 182 +1
30MAR27 12.50 P 1.02 1.02 1.02 1.02 -0.03 32 55 671 +55
30MAR27 13.00 P 0.00 0.00 0.00 1.27 -0.03 32 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.55 -0.03 32 0 150 0
30MAR27 14.00 P 0.00 0.00 0.00 1.85 -0.04 32 0 88 0
30MAR27 14.50 P 0.00 0.00 0.00 2.16 -0.13 31 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.54 -0.13 32 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.92 -0.11 32 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.31 -0.08 31 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.73 -0.13 31 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.16 -0.14 31 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.60 -0.16 30 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.05 -0.17 28 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.51 -0.16 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.00 -0.16 0 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.50 -0.13 0 0 0 0
30MAR27 20.00 P 7.00 7.00 7.00 7.00 -0.12 24 1 2 +1
30MAR27 21.00 P 0.00 0.00 0.00 8.00 -0.10 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.99 -0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 -0.01 34 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.34 -0.01 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 -0.01 34 0 21 0
29JUN27 10.50 P 0.00 0.00 0.00 0.52 -0.02 34 0 82 0
29JUN27 11.00 P 0.00 0.00 0.00 0.66 -0.03 34 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.85 -0.02 34 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.05 -0.03 34 0 103 0
29JUN27 12.50 P 0.00 0.00 0.00 1.28 -0.03 34 0 307 0
29JUN27 13.00 P 0.00 0.00 0.00 1.54 -0.02 34 0 120 0
29JUN27 13.50 P 0.00 0.00 0.00 1.81 -0.05 33 0 61 0
29JUN27 14.00 P 0.00 0.00 0.00 2.13 -0.03 34 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.41 -0.11 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.76 -0.12 33 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.13 -0.13 33 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.52 -0.10 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.91 -0.12 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.32 -0.12 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.74 -0.13 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.18 -0.14 32 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.62 -0.14 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.05 -0.17 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.60 -0.05 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.07 -0.05 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.03 -0.07 33 0 0 0
TOTAL PUT 656 19,377 +407
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$ 15.520
28AUG26 9.25 C 0.00 0.00 0.00 6.32 +0.13 123 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.03 +0.09 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.78 +0.09 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.53 +0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.07 +0.13 95 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.56 +0.12 80 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.06 +0.12 71 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.55 +0.11 56 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.07 +0.13 57 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.58 +0.14 51 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 2.05 +0.10 32 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.57 +0.09 31 0 79 0
28AUG26 14.50 C 0.00 0.00 0.00 1.12 +0.07 30 0 239 0
28AUG26 15.00 C 0.00 0.00 0.00 0.74 +0.05 30 1 85 0
28AUG26 15.50 C 0.44 0.46 0.44 0.45 +0.06 31 4 137 -2
28AUG26 16.00 C 0.26 0.26 0.26 0.23 +0.02 30 2 944 +1
28AUG26 16.50 C 0.12 0.12 0.12 0.12 +0.01 31 1 155 +1
28AUG26 17.00 C 0.07 0.07 0.07 0.05 0.00 30 4 46 +4
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 31 0 119 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.81 +0.11 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.53 +0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.32 +0.12 72 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.03 +0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.81 +0.10 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.54 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.07 +0.11 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.56 +0.12 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.08 +0.13 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.60 +0.15 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 +0.11 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.62 +0.13 36 0 0 0
29SEP26 13.50 C 2.10 2.10 2.10 2.17 +0.14 35 2 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.67 +0.07 28 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 +0.06 28 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 +0.04 28 1 454 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 +0.03 29 0 67 0
29SEP26 16.00 C 0.52 0.52 0.52 0.44 +0.02 29 2 140 +2
29SEP26 16.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 155 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 173 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 0.00 29 0 51 0
29SEP26 18.00 C 0.13 0.14 0.13 0.06 0.00 29 2 177 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 6.32 +0.12 64 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.03 +0.07 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.81 +0.10 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.55 +0.09 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.07 +0.11 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.56 +0.12 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.08 +0.13 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.60 +0.14 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.11 +0.13 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.62 +0.11 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.17 +0.10 31 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.72 +0.06 29 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.35 +0.08 29 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.03 +0.06 29 0 30 0
29OCT26 15.50 C 0.80 0.80 0.80 0.78 +0.03 30 1 14 0
29OCT26 16.00 C 0.00 0.00 0.00 0.56 +0.01 29 0 14 0
29OCT26 16.50 C 0.00 0.00 0.00 0.40 +0.01 29 0 8 0
29OCT26 17.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.13 0.00 29 0 74 0
29OCT26 18.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.07 +0.11 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.57 +0.12 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.08 +0.12 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.60 +0.13 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.12 +0.12 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.63 +0.08 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.20 +0.08 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.80 +0.06 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.50 +0.12 32 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 1.16 +0.05 30 0 6 0
27NOV26 15.50 C 0.00 0.00 0.00 0.93 +0.04 31 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 0.73 +0.03 31 0 26 0
27NOV26 16.50 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.32 +0.12 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.05 +0.09 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.81 +0.10 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.56 +0.10 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.07 +0.11 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.57 +0.11 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.09 +0.12 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.61 +0.10 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.15 +0.11 33 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.70 +0.11 32 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.24 +0.05 29 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.86 +0.03 29 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 +0.02 29 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 -0.03 28 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 0.00 29 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.01 29 0 256 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 -0.02 29 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.02 29 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 87 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.02 29 0 47 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 6.32 +0.12 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.05 +0.09 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.81 +0.10 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.56 +0.10 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.08 +0.12 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.61 +0.12 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.15 +0.11 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.72 +0.11 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.30 +0.09 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.91 +0.08 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.54 +0.11 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.23 +0.11 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.95 +0.11 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.69 +0.10 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.47 +0.10 31 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 +0.08 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 +0.06 31 0 22 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 +0.06 31 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.79 +0.06 31 0 23 0
30MAR27 18.00 C 0.74 0.74 0.74 0.66 +0.05 31 15 15 -9
30MAR27 18.50 C 0.00 0.00 0.00 0.57 +0.06 31 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 +0.06 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 +0.05 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 +0.05 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 6.32 +0.12 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.07 +0.11 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.84 +0.13 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.61 +0.14 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.15 +0.14 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.71 +0.13 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.28 +0.12 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.88 +0.12 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.49 +0.10 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.13 +0.09 31 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.80 +0.09 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.53 +0.12 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.20 -0.07 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.96 +0.06 30 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 1.75 +0.05 30 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 1.53 +0.03 30 0 31 0
29JUN27 16.50 C 0.00 0.00 0.00 1.37 +0.04 31 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.22 0.00 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.12 +0.08 32 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.98 +0.03 32 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.86 +0.02 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.75 +0.02 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.65 +0.01 31 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
TOTAL CALL 35 6,555 -3
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 204 0
28AUG26 13.50 P 0.03 0.03 0.03 0.01 -0.01 32 12 403 -12
28AUG26 14.00 P 0.04 0.05 0.04 0.03 -0.01 31 32 359 -14
28AUG26 14.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 62 0
28AUG26 15.00 P 0.18 0.18 0.17 0.19 -0.04 29 8 502 +2
28AUG26 15.50 P 0.39 0.39 0.39 0.39 -0.09 29 2 277 0
28AUG26 16.00 P 0.00 0.00 0.00 0.70 -0.08 30 0 21 0
28AUG26 16.50 P 0.00 0.00 0.00 1.07 -0.09 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.51 -0.10 30 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 1.99 -0.09 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.48 -0.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.98 -0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.52 -0.14 69 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.52 -0.14 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 202 0
29SEP26 12.50 P 0.07 0.07 0.07 0.02 -0.01 28 4 130 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 170 0
29SEP26 13.50 P 0.12 0.12 0.12 0.11 -0.02 29 26 252 -26
29SEP26 14.00 P 0.20 0.20 0.18 0.20 -0.03 28 37 390 +12
29SEP26 14.50 P 0.32 0.33 0.31 0.34 -0.05 28 37 237 +37
29SEP26 15.00 P 0.00 0.00 0.00 0.54 -0.06 27 0 240 0
29SEP26 15.50 P 0.00 0.00 0.00 0.81 -0.08 27 0 182 0
29SEP26 16.00 P 0.00 0.00 0.00 1.16 -0.08 28 0 25 0
29SEP26 16.50 P 0.00 0.00 0.00 1.54 -0.09 28 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 1.96 -0.09 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.40 -0.10 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 -0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.73 -0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.22 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.71 -0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.69 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.68 -0.14 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.21 -0.03 29 0 33 0
29OCT26 14.00 P 0.00 0.00 0.00 0.33 -0.05 28 0 54 0
29OCT26 14.50 P 0.00 0.00 0.00 0.50 -0.05 28 0 45 0
29OCT26 15.00 P 0.68 0.68 0.68 0.71 -0.07 28 2 38 +2
29OCT26 15.50 P 0.97 0.97 0.97 0.98 -0.09 28 8 63 +8
29OCT26 16.00 P 0.00 0.00 0.00 1.31 -0.10 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.68 -0.09 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.07 -0.09 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.49 -0.10 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.93 -0.12 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.38 -0.13 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.85 -0.12 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.32 -0.13 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.80 -0.13 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.77 -0.14 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
27NOV26 13.50 P 0.30 0.30 0.29 0.32 -0.03 30 5 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.46 -0.04 29 0 15 0
27NOV26 14.50 P 0.60 0.60 0.60 0.64 -0.05 29 15 30 +15
27NOV26 15.00 P 0.00 0.00 0.00 0.87 -0.05 29 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 1.14 -0.08 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.46 -0.09 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.82 -0.07 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.19 -0.08 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.59 -0.09 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.02 -0.08 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.46 -0.12 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.91 -0.12 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.37 -0.13 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.84 -0.13 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.80 -0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 9 0
30DEC26 11.50 P 0.10 0.10 0.10 0.07 -0.02 30 1 25 +1
30DEC26 12.00 P 0.14 0.14 0.14 0.11 -0.03 29 4 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.04 29 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 308 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 -0.04 29 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 -0.06 29 0 244 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 -0.06 29 0 252 0
30DEC26 15.00 P 0.96 0.96 0.96 0.97 -0.09 29 7 458 0
30DEC26 15.50 P 0.00 0.00 0.00 1.25 -0.09 29 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 -0.10 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.89 -0.10 29 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.25 -0.11 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.68 -0.07 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 -0.09 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.52 -0.09 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.96 -0.09 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.41 -0.13 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.88 -0.12 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.82 -0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.78 -0.13 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 0.00 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 0.00 31 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 +0.01 31 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.51 +0.01 31 0 130 0
30MAR27 13.50 P 0.00 0.00 0.00 0.67 +0.01 31 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.85 +0.01 30 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 1.06 +0.01 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.29 0.00 30 0 36 0
30MAR27 15.50 P 0.00 0.00 0.00 1.56 -0.05 30 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 1.90 -0.01 31 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.22 0.00 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.51 -0.08 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.89 -0.08 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.28 -0.08 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.69 -0.09 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.11 -0.10 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.55 -0.08 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.99 -0.11 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.90 -0.12 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.83 -0.13 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 0.00 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.34 -0.02 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.44 -0.03 31 0 31 0
29JUN27 12.50 P 0.00 0.00 0.00 0.56 -0.05 31 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.71 -0.03 31 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.89 -0.02 31 0 21 0
29JUN27 14.00 P 0.00 0.00 0.00 1.10 -0.06 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.34 -0.05 32 0 91 0
29JUN27 15.00 P 0.00 0.00 0.00 1.58 -0.08 32 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.86 -0.09 32 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.17 -0.08 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 2.51 -0.06 32 0 0 0
29JUN27 17.00 P 2.86 2.86 2.86 2.85 -0.08 33 15 15 +15
29JUN27 17.50 P 0.00 0.00 0.00 3.22 -0.08 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.60 -0.07 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.00 -0.08 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.41 -0.08 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.82 -0.09 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.24 -0.10 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.11 -0.10 34 0 0 0
TOTAL PUT 215 10,404 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 14.970
28AUG26 8.50 C 0.00 0.00 0.00 6.48 +0.02 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 6.23 +0.02 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.73 +0.02 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.98 +0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.49 0.00 66 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.99 +0.02 57 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.49 0.00 48 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.99 +0.01 40 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 2.49 +0.06 32 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.99 +0.05 24 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.51 +0.05 29 0 85 0
28AUG26 14.00 C 0.00 0.00 0.00 1.06 +0.04 29 0 290 0
28AUG26 14.50 C 0.65 0.65 0.62 0.65 0.00 26 61 391 -20
28AUG26 15.00 C 0.30 0.31 0.30 0.37 +0.01 28 2 592 0
28AUG26 15.50 C 0.18 0.18 0.18 0.19 0.00 29 11 459 +1
28AUG26 16.00 C 0.00 0.00 0.00 0.09 0.00 30 0 368 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 0.00 30 0 270 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.98 +0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.74 +0.01 80 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.49 +0.03 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.24 +0.01 71 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.99 0.00 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.74 +0.01 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.49 0.00 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.24 +0.03 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.99 +0.06 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.49 0.00 42 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.99 +0.02 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.49 0.00 0 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 2.99 +0.01 0 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.50 +0.05 29 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 2.06 +0.09 35 0 234 0
29SEP26 13.50 C 0.00 0.00 0.00 1.56 +0.03 28 0 268 0
29SEP26 14.00 C 0.00 0.00 0.00 1.15 +0.02 28 0 263 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 +0.01 27 0 3,314 0
29SEP26 15.00 C 0.49 0.54 0.47 0.53 -0.01 28 82 245 +75
29SEP26 15.50 C 0.00 0.00 0.00 0.36 +0.01 29 0 224 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 75 0
29SEP26 17.00 C 0.09 0.09 0.09 0.08 -0.01 29 5 148 +5
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 30 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.74 +0.01 55 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.49 0.00 52 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.24 +0.03 48 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.99 +0.06 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.49 0.00 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.99 +0.02 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.51 +0.03 29 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 2.06 +0.07 30 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.61 +0.04 27 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 1.20 +0.01 26 0 130 0
29OCT26 14.50 C 0.00 0.00 0.00 0.91 +0.01 27 0 112 0
29OCT26 15.00 C 0.00 0.00 0.00 0.67 +0.03 27 0 701 0
29OCT26 15.50 C 0.45 0.48 0.44 0.48 0.00 27 20 35 +20
29OCT26 16.00 C 0.00 0.00 0.00 0.34 0.00 27 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.99 +0.06 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.49 0.00 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.49 0.00 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.00 0.00 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.52 +0.04 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.08 +0.04 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.68 +0.03 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.30 +0.01 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.01 +0.01 26 0 75 0
27NOV26 15.00 C 0.79 0.79 0.77 0.78 +0.01 26 60 106 -29
27NOV26 15.50 C 0.00 0.00 0.00 0.61 +0.02 27 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.74 +0.01 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.49 +0.03 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.24 +0.01 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.99 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.74 +0.01 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.49 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.24 +0.03 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.99 +0.06 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.49 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.99 +0.02 0 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 +0.01 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.02 0.00 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 +0.05 27 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 2.16 +0.05 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.80 +0.05 27 0 91 0
30DEC26 14.00 C 1.43 1.43 1.43 1.48 +0.05 27 1 57 0
30DEC26 14.50 C 1.07 1.07 1.07 1.20 +0.07 27 15 114 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 +0.07 27 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.73 +0.01 26 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 +0.01 27 0 29 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 +0.03 27 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.02 27 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.74 +0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.49 +0.03 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.24 +0.01 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.99 0.00 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.74 +0.01 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.49 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.24 +0.03 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.99 +0.06 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.50 +0.01 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.03 +0.04 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.51 -0.07 22 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 3.09 -0.07 24 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.70 -0.06 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.42 +0.04 27 0 2,057 0
30MAR27 13.50 C 0.00 0.00 0.00 2.09 +0.04 27 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.79 +0.04 27 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 +0.03 27 0 179 0
30MAR27 15.00 C 1.17 1.21 1.17 1.25 +0.01 26 135 195 +108
30MAR27 15.50 C 0.00 0.00 0.00 1.04 -0.01 26 0 8 0
30MAR27 16.00 C 0.83 0.83 0.83 0.86 -0.01 26 15 25 +15
30MAR27 16.50 C 0.68 0.69 0.68 0.72 +0.01 27 30 35 +20
30MAR27 17.00 C 0.00 0.00 0.00 0.59 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.49 +0.03 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.24 +0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.99 0.00 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.75 +0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.51 +0.02 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.28 +0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.05 +0.05 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.61 +0.05 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.18 +0.04 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.77 +0.03 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.29 +0.03 25 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.93 +0.02 25 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.69 +0.02 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.38 +0.02 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 2.09 +0.07 28 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.78 +0.01 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.55 0.00 27 0 158 0
29JUN27 15.50 C 0.00 0.00 0.00 1.34 0.00 27 0 175 0
29JUN27 16.00 C 0.93 0.93 0.93 1.16 -0.01 27 15 60 +15
29JUN27 16.50 C 0.00 0.00 0.00 1.00 -0.01 27 0 75 0
29JUN27 17.00 C 0.00 0.00 0.00 0.86 -0.01 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 -0.01 27 0 69 0
29JUN27 18.00 C 0.50 0.50 0.50 0.63 0.00 27 9 9 +9
29JUN27 18.50 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
TOTAL CALL 461 18,466 +219
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 310 0
28AUG26 13.00 P 0.02 0.02 0.02 0.01 0.00 32 32 843 -32
28AUG26 13.50 P 0.04 0.04 0.02 0.02 -0.01 29 140 941 +45
28AUG26 14.00 P 0.07 0.07 0.07 0.07 -0.02 29 60 458 +60
28AUG26 14.50 P 0.21 0.23 0.21 0.18 -0.04 28 102 189 +102
28AUG26 15.00 P 0.49 0.49 0.49 0.40 -0.04 29 50 102 -25
28AUG26 15.50 P 0.00 0.00 0.00 0.70 -0.07 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.09 -0.06 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.55 -0.06 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.10 -0.01 60 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.57 -0.02 60 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.07 -0.02 66 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.57 -0.02 71 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 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 42 0 111 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.02 0.00 30 0 392 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 663 0
29SEP26 13.00 P 0.11 0.11 0.11 0.09 -0.02 29 110 402 -100
29SEP26 13.50 P 0.19 0.19 0.17 0.17 -0.03 29 20 289 +20
29SEP26 14.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 452 0
29SEP26 14.50 P 0.50 0.50 0.50 0.50 -0.05 28 1 57 0
29SEP26 15.00 P 0.79 0.79 0.79 0.78 -0.04 29 30 135 +30
29SEP26 15.50 P 0.00 0.00 0.00 1.11 -0.04 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.45 -0.06 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 -0.06 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.32 -0.06 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.87 +0.05 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.37 +0.08 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.85 +0.04 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 +0.11 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.83 0.00 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 37 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 0.00 29 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.05 0.00 29 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.09 0.00 28 0 345 0
29OCT26 13.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 109 0
29OCT26 14.00 P 0.00 0.00 0.00 0.42 -0.03 28 0 166 0
29OCT26 14.50 P 0.00 0.00 0.00 0.64 -0.01 28 0 145 0
29OCT26 15.00 P 0.91 0.91 0.91 0.90 -0.03 28 15 150 +15
29OCT26 15.50 P 0.00 0.00 0.00 1.23 -0.03 29 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.55 -0.09 28 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.94 -0.05 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.37 -0.05 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.91 +0.04 34 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.39 +0.06 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.89 +0.08 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.38 +0.06 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.87 +0.04 44 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 28 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 38 0
27NOV26 13.50 P 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.51 -0.03 27 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.73 -0.03 27 0 90 0
27NOV26 15.00 P 1.06 1.06 0.99 0.98 -0.05 27 45 135 +45
27NOV26 15.50 P 0.00 0.00 0.00 1.31 -0.04 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.61 -0.06 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.00 -0.05 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.41 -0.06 26 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.94 +0.03 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.41 +0.05 33 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.90 +0.08 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.39 +0.07 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.88 +0.05 40 0 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 33 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 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 28 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 0.00 27 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 0.00 28 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 15 0
30DEC26 13.50 P 0.45 0.45 0.45 0.43 -0.02 27 1 46 +1
30DEC26 14.00 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 -0.02 27 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 1.09 -0.03 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.39 -0.06 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.73 -0.02 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 -0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 -0.04 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 +0.04 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.46 +0.06 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.93 +0.08 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.40 +0.07 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.88 +0.05 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 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 0.00 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 0.00 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 0.00 28 0 135 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.35 -0.02 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 -0.02 27 0 63 0
30MAR27 13.50 P 0.70 0.70 0.70 0.66 -0.02 28 25 131 0
30MAR27 14.00 P 0.00 0.00 0.00 0.86 -0.02 28 0 185 0
30MAR27 14.50 P 0.00 0.00 0.00 1.10 +0.01 28 0 30 0
30MAR27 15.00 P 1.43 1.44 1.42 1.37 0.00 28 120 122 +120
30MAR27 15.50 P 0.00 0.00 0.00 1.61 -0.07 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.93 -0.04 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.35 -0.01 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.74 0.00 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.14 0.00 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 +0.02 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.02 +0.04 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.48 +0.06 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.93 +0.06 32 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 27 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 28 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 0.20 -0.02 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 304 0
29JUN27 12.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.52 -0.03 28 0 19 0
29JUN27 13.00 P 0.84 0.84 0.83 0.68 -0.04 28 66 84 +61
29JUN27 13.50 P 1.04 1.04 1.04 0.87 -0.04 28 25 15 -12
29JUN27 14.00 P 0.00 0.00 0.00 1.08 -0.05 28 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 1.32 -0.05 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.59 -0.06 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.88 -0.06 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.21 -0.06 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.55 -0.07 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.92 -0.07 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.31 -0.07 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.72 -0.06 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.14 -0.07 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.58 -0.07 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.04 -0.07 32 0 0 0
TOTAL PUT 842 16,552 +330
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$ 4.320
28AUG26 2.80 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.83 -0.05 50 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.73 -0.05 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 -0.05 21 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.24 -0.04 21 0 7,560 0
28AUG26 4.20 C 0.00 0.00 0.00 0.16 -0.04 21 0 769 0
28AUG26 4.30 C 0.12 0.12 0.11 0.11 -0.02 25 45 5,420 +40
28AUG26 4.40 C 0.08 0.08 0.06 0.07 -0.01 26 183 12,109 +180
28AUG26 4.50 C 0.05 0.05 0.04 0.04 -0.02 26 135 3,287 +120
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 26 0 3,383 0
28AUG26 4.70 C 0.02 0.02 0.02 0.01 -0.01 26 6 1,846 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 36 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8,951 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.53 -0.05 71 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.43 -0.04 66 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.33 -0.04 60 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.23 -0.04 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.13 -0.04 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.03 -0.04 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 -0.04 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.83 -0.05 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.73 -0.05 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 -0.06 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 -0.06 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.05 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 -0.06 15 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.03 23 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.04 21 0 1,840 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.03 23 0 1,365 0
29SEP26 4.40 C 0.11 0.11 0.11 0.09 -0.02 24 18 2,174 -18
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 1,229 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 7,834 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 26 0 1,012 0
29SEP26 4.80 C 0.02 0.02 0.02 0.02 0.00 26 40 5,192 -10
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 3,590 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,872 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 50 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 59 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.53 -0.05 62 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.43 -0.05 57 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.33 -0.04 53 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.23 -0.04 49 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.13 -0.04 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.03 -0.04 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.93 -0.04 37 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.83 -0.05 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.73 -0.05 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.63 -0.06 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.53 -0.06 22 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.44 -0.05 24 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.34 -0.05 19 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.27 -0.05 22 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.20 -0.05 21 0 477 0
29OCT26 4.30 C 0.00 0.00 0.00 0.15 -0.03 22 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.11 -0.03 22 0 744 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 738 0
29OCT26 4.60 C 0.00 0.00 0.00 0.06 -0.02 23 0 644 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 -0.02 23 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 475 0
29OCT26 4.90 C 0.03 0.03 0.03 0.02 -0.01 23 600 1,629 +600
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 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 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 1.23 -0.05 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.13 -0.05 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.03 -0.05 37 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.93 -0.05 33 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.83 -0.05 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.73 -0.05 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.53 -0.06 20 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.44 -0.05 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.36 -0.05 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.23 -0.02 22 0 790 0
27NOV26 4.30 C 0.00 0.00 0.00 0.18 -0.02 22 0 1,221 0
27NOV26 4.40 C 0.00 0.00 0.00 0.14 -0.02 22 0 664 0
27NOV26 4.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 60 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 -0.01 23 0 30 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 150 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 0.00 24 0 460 0
27NOV26 5.00 C 0.04 0.04 0.04 0.03 0.00 24 364 458 +364
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 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 1.53 -0.05 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.43 -0.05 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.33 -0.05 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.23 -0.05 40 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.13 -0.05 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.03 -0.05 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.93 -0.05 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.06 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 -0.06 21 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 -0.03 23 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 -0.04 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.03 23 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.03 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 -0.03 21 0 5,564 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.02 22 0 1,391 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 1,514 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.02 22 0 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.01 23 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 23 0 4,482 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 24 0 1,115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,426 0
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 34 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 43 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 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 1.53 -0.05 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.43 -0.05 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.33 -0.05 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.23 -0.05 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.13 -0.05 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.03 -0.05 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.93 -0.06 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.83 -0.06 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 -0.05 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 -0.05 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.58 -0.05 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 -0.04 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 -0.04 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.03 22 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 -0.04 23 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.03 22 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.03 22 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.02 23 0 3,205 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.03 22 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.02 22 0 360 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 -0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.01 23 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 180 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 24 0 2,415 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.53 -0.05 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.43 -0.05 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.33 -0.05 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.23 -0.05 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.13 -0.05 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.03 -0.06 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.94 -0.06 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.85 -0.06 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.77 -0.06 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.70 -0.05 22 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.64 -0.03 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.57 -0.04 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 -0.04 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.46 -0.03 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 -0.03 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 -0.03 23 0 104 0
29JUN27 4.40 C 0.32 0.32 0.32 0.33 -0.02 23 20 470 0
29JUN27 4.50 C 0.29 0.29 0.28 0.29 -0.03 23 280 333 +280
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.02 23 0 55 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.02 23 0 36 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 -0.02 23 0 113 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.02 24 0 50 0
29JUN27 5.00 C 0.16 0.16 0.16 0.16 -0.02 24 5 118 0
29JUN27 5.25 C 0.13 0.13 0.12 0.11 -0.02 24 240 1,170 +235
29JUN27 5.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 152 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 1,936 135,133 +1,791
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 3,442 0
28AUG26 4.00 P 0.01 0.01 0.01 0.01 0.00 26 1 2,221 -1
28AUG26 4.10 P 0.02 0.02 0.02 0.02 0.00 24 600 8,638 +600
28AUG26 4.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 1,804 0
28AUG26 4.30 P 0.08 0.09 0.08 0.08 +0.01 24 36 821 +31
28AUG26 4.40 P 0.15 0.15 0.15 0.14 +0.01 25 5 645 +5
28AUG26 4.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 501 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 +0.03 28 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.49 +0.04 34 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.60 +0.06 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.70 +0.05 50 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.95 +0.06 63 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.20 +0.05 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.45 +0.06 83 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.70 +0.06 93 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.95 +0.05 102 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.20 +0.06 110 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.45 +0.06 117 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.70 +0.06 125 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.95 +0.06 132 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 395 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 1,045 0
29SEP26 3.70 P 0.01 0.01 0.01 0.01 0.00 23 390 2,321 -283
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 8,365 0
29SEP26 4.00 P 0.05 0.05 0.05 0.06 +0.01 23 25 3,074 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 4,673 0
29SEP26 4.20 P 0.12 0.12 0.12 0.14 +0.02 23 40 1,557 +32
29SEP26 4.30 P 0.19 0.19 0.19 0.20 +0.02 23 10 1,595 +10
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.03 24 0 1,138 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.03 25 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.04 27 0 6,350 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.02 21 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 +0.05 24 0 2,617 0
29SEP26 4.90 P 0.66 0.66 0.66 0.70 +0.02 16 1 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.03 0 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 1.04 +0.04 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.28 +0.05 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 +0.03 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.03 +0.04 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.52 +0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29OCT26 3.50 P 0.01 0.01 0.01 0.01 0.00 24 300 771 -300
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 125 0
29OCT26 3.80 P 0.03 0.03 0.03 0.03 0.00 21 5 1,120 +5
29OCT26 3.90 P 0.05 0.05 0.05 0.05 0.00 21 29 156 +29
29OCT26 4.00 P 0.07 0.08 0.07 0.08 0.00 21 10 2,611 +10
29OCT26 4.10 P 0.00 0.00 0.00 0.12 +0.01 22 0 4,112 0
29OCT26 4.20 P 0.00 0.00 0.00 0.17 +0.01 22 0 143 0
29OCT26 4.30 P 0.00 0.00 0.00 0.23 +0.02 23 0 2,008 0
29OCT26 4.40 P 0.00 0.00 0.00 0.30 +0.03 23 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.37 +0.04 23 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.44 +0.02 22 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.54 +0.04 25 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.63 +0.06 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.05 +0.04 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.03 0.00 21 0 230 0
27NOV26 3.80 P 0.00 0.00 0.00 0.05 +0.01 22 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.08 +0.01 22 0 5 0
27NOV26 4.00 P 0.09 0.09 0.09 0.11 +0.02 22 5 2,741 +5
27NOV26 4.10 P 0.13 0.13 0.13 0.15 +0.02 22 7 3,081 +7
27NOV26 4.20 P 0.00 0.00 0.00 0.19 +0.02 21 0 1,078 0
27NOV26 4.30 P 0.00 0.00 0.00 0.25 +0.02 22 0 117 0
27NOV26 4.40 P 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.39 +0.02 23 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.54 +0.04 22 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.63 +0.04 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.82 +0.05 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.05 +0.04 20 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.30 +0.05 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.55 +0.05 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 22 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 21 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 +0.01 22 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 +0.01 22 0 1,094 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 +0.01 22 0 1,341 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 522 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 +0.01 22 0 2,248 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.02 22 0 966 0
30DEC26 4.30 P 0.26 0.26 0.26 0.27 +0.02 22 10 4,763 +10
30DEC26 4.40 P 0.32 0.32 0.32 0.34 +0.02 23 2 493 -2
30DEC26 4.50 P 0.00 0.00 0.00 0.41 +0.02 23 0 1,154 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.04 23 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.05 23 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 +0.04 22 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.05 23 0 866 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 +0.05 23 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.05 25 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.30 +0.05 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 +0.05 27 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.80 +0.05 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.54 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.79 +0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 +0.01 23 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 21 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 0.00 21 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 0.00 22 0 486 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 0.00 22 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 +0.01 22 0 919 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 +0.02 22 0 1,636 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 +0.02 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.02 22 0 676 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.04 23 0 462 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 +0.03 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 +0.03 22 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 +0.05 23 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.04 23 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 +0.04 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 +0.04 21 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.04 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 +0.04 23 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.80 +0.05 26 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.05 +0.06 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.79 +0.05 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.54 +0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.79 +0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.06 +0.01 25 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 +0.01 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 +0.01 24 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 +0.01 24 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 +0.01 24 0 197 0
29JUN27 3.90 P 0.00 0.00 0.00 0.21 +0.02 24 0 172 0
29JUN27 4.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 286 0
29JUN27 4.10 P 0.00 0.00 0.00 0.29 +0.01 24 0 345 0
29JUN27 4.20 P 0.00 0.00 0.00 0.35 +0.01 24 0 238 0
29JUN27 4.30 P 0.39 0.39 0.39 0.40 +0.01 24 20 373 +20
29JUN27 4.40 P 0.46 0.46 0.46 0.46 +0.01 24 20 144 +20
29JUN27 4.50 P 0.00 0.00 0.00 0.53 +0.02 25 0 115 0
29JUN27 4.60 P 0.00 0.00 0.00 0.59 +0.01 25 0 33 0
29JUN27 4.70 P 0.00 0.00 0.00 0.67 +0.03 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 +0.03 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.90 +0.02 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.12 +0.04 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 +0.05 28 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.57 +0.05 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.80 +0.05 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.05 +0.06 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.29 +0.05 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
TOTAL PUT 1,516 155,414 +198
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$ 29.260
28AUG26 19.00 C 0.00 0.00 0.00 10.30 -0.33 82 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.76 -0.36 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.26 -0.36 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.26 -0.37 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.30 -0.40 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.27 -0.37 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.30 -0.42 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.30 -0.27 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.33 -0.27 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.41 -0.27 31 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.61 -0.25 31 0 171 0
28AUG26 29.00 C 0.00 0.00 0.00 1.00 -0.23 32 0 361 0
28AUG26 30.00 C 0.00 0.00 0.00 0.53 -0.19 31 0 515 0
28AUG26 31.00 C 0.28 0.28 0.25 0.25 -0.11 31 23 208 +22
28AUG26 32.00 C 0.18 0.18 0.11 0.11 -0.07 31 21 288 +20
28AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.04 31 10 662 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 383 0
28AUG26 35.00 C 0.03 0.03 0.03 0.01 -0.01 35 40 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 10 62 +10
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.37 -0.37 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.89 -0.36 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.36 -0.39 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.37 -0.40 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.43 -0.33 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.45 -0.35 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.49 -0.35 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.49 -0.27 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.63 -0.27 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.84 -0.26 32 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 2.15 -0.25 32 0 249 0
29SEP26 29.00 C 0.00 0.00 0.00 1.57 -0.21 32 0 557 0
29SEP26 30.00 C 0.00 0.00 0.00 1.15 -0.14 32 0 3,236 0
29SEP26 31.00 C 0.72 0.72 0.72 0.79 -0.15 32 23 519 -23
29SEP26 32.00 C 0.61 0.61 0.61 0.52 -0.12 32 15 354 +15
29SEP26 33.00 C 0.32 0.32 0.31 0.33 -0.11 32 85 558 +43
29SEP26 34.00 C 0.21 0.21 0.21 0.21 -0.08 32 3 1,998 +3
29SEP26 35.00 C 0.17 0.17 0.17 0.13 -0.05 32 160 855 -160
29SEP26 36.00 C 0.11 0.11 0.11 0.08 -0.03 33 3 447 -3
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 371 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.39 -0.35 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.90 -0.40 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.41 -0.39 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.44 -0.39 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.48 -0.38 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.56 -0.28 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.58 -0.38 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.71 -0.26 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.91 -0.25 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.18 -0.24 32 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.52 -0.23 32 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 1.98 -0.16 32 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 1.57 -0.17 33 0 150 0
29OCT26 31.00 C 0.00 0.00 0.00 1.17 -0.16 32 0 150 0
29OCT26 32.00 C 0.00 0.00 0.00 0.87 -0.13 32 0 195 0
29OCT26 33.00 C 0.00 0.00 0.00 0.63 -0.11 32 0 159 0
29OCT26 34.00 C 0.00 0.00 0.00 0.45 -0.09 32 0 139 0
29OCT26 35.00 C 0.00 0.00 0.00 0.31 -0.08 32 0 187 0
29OCT26 36.00 C 0.28 0.28 0.28 0.22 -0.05 32 30 123 +18
29OCT26 37.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 5 0
27NOV26 21.00 C 0.00 0.00 0.00 8.46 -0.45 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.52 -0.36 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.60 -0.37 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.72 -0.37 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.94 -0.31 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.18 -0.31 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.49 -0.31 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.86 -0.23 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.34 -0.21 32 0 0 0
27NOV26 30.00 C 1.88 1.92 1.88 1.94 -0.15 33 70 63 +56
27NOV26 31.00 C 1.51 1.55 1.50 1.54 -0.15 33 67 82 +37
27NOV26 32.00 C 1.16 1.16 1.16 1.20 -0.17 33 15 45 +15
27NOV26 33.00 C 1.00 1.00 0.93 0.93 -0.17 33 30 180 +30
27NOV26 34.00 C 0.75 0.76 0.75 0.71 -0.14 33 55 85 +40
27NOV26 35.00 C 0.00 0.00 0.00 0.54 -0.12 33 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.41 -0.13 33 0 45 0
27NOV26 37.00 C 0.00 0.00 0.00 0.30 -0.12 33 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.22 -0.10 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.16 -0.08 33 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.12 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.51 -0.43 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.03 -0.43 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.56 -0.43 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.60 -0.44 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.70 -0.36 33 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.74 -0.43 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.89 -0.42 30 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.09 -0.42 30 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.47 -0.32 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.81 -0.32 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.26 -0.27 33 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.69 -0.30 33 0 0 0
30DEC26 30.00 C 2.20 2.20 2.20 2.20 -0.39 32 15 100 +15
30DEC26 31.00 C 0.00 0.00 0.00 1.88 -0.16 33 0 84 0
30DEC26 32.00 C 1.51 1.53 1.51 1.54 -0.15 33 40 408 +40
30DEC26 33.00 C 0.00 0.00 0.00 1.25 -0.15 33 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.00 -0.15 33 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 -0.13 33 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 -0.12 33 0 208 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.12 33 0 96 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 -0.13 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.11 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.23 -0.10 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.08 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.06 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.05 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.81 -0.41 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.34 -0.43 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.82 -0.49 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.92 -0.44 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.07 -0.41 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.25 -0.42 32 0 0 0
30MAR27 24.00 C 6.60 6.60 6.60 6.49 -0.40 32 1 1 +1
30MAR27 25.00 C 0.00 0.00 0.00 5.74 -0.40 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.05 -0.23 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.43 -0.22 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.87 -0.21 32 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.36 -0.20 32 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.90 -0.19 32 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 -0.10 32 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.20 -0.17 32 0 39 0
30MAR27 33.00 C 2.04 2.04 2.04 1.87 -0.16 32 6 21 0
30MAR27 34.00 C 1.78 1.80 1.78 1.59 -0.14 32 30 188 0
30MAR27 35.00 C 1.56 1.56 1.56 1.35 -0.12 32 15 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.13 -0.12 32 0 164 0
30MAR27 37.00 C 1.19 1.19 1.19 0.95 -0.11 32 15 31 +15
30MAR27 38.00 C 0.00 0.00 0.00 0.80 -0.09 32 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.67 -0.08 32 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.55 -0.08 32 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 -0.06 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 31 0
30MAR27 45.00 C 0.41 0.41 0.41 0.22 -0.03 32 1 50 -1
29JUN27 19.00 C 0.00 0.00 0.00 11.05 -0.43 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.54 -0.43 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.16 -0.37 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.25 -0.43 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.43 -0.43 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.66 -0.41 35 0 0 0
29JUN27 24.00 C 7.00 7.00 7.00 6.95 -0.37 35 1 1 +1
29JUN27 25.00 C 0.00 0.00 0.00 6.23 -0.38 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.74 -0.20 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.14 -0.20 36 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.59 -0.19 36 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 4.09 -0.17 35 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.63 -0.16 35 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.22 -0.15 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.84 -0.14 35 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.51 -0.12 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.20 -0.12 35 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.94 -0.10 35 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.69 -0.11 35 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.48 -0.09 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.30 -0.08 35 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.13 -0.07 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.99 -0.07 35 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.86 -0.06 35 0 105 0
TOTAL CALL 784 38,713 +194
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 229 0
28AUG26 25.00 P 0.06 0.06 0.06 0.01 0.00 32 5 215 +5
28AUG26 26.00 P 0.08 0.08 0.08 0.04 0.00 32 20 2,210 0
28AUG26 27.00 P 0.16 0.16 0.16 0.12 0.00 31 45 894 0
28AUG26 28.00 P 0.32 0.32 0.32 0.31 0.00 31 20 374 +20
28AUG26 29.00 P 0.64 0.77 0.64 0.65 +0.04 30 26 604 +23
28AUG26 30.00 P 1.15 1.23 1.15 1.18 +0.08 29 20 344 +20
28AUG26 31.00 P 0.00 0.00 0.00 1.95 +0.15 31 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 2.81 +0.19 31 0 287 0
28AUG26 33.00 P 0.00 0.00 0.00 3.75 +0.24 30 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 4.74 +0.25 0 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.78 +0.30 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.78 +0.30 54 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.74 +0.26 0 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.78 +0.30 65 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.78 +0.30 70 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.78 +0.30 75 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.76 +0.28 75 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.78 +0.30 84 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.78 +0.30 89 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.78 +0.30 93 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.74 +0.26 0 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 45 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 33 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 33 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 0.00 32 0 458 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 0.00 32 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 0.00 32 0 3,229 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 +0.04 32 0 736 0
29SEP26 29.00 P 0.00 0.00 0.00 1.18 +0.04 31 0 958 0
29SEP26 30.00 P 0.00 0.00 0.00 1.80 +0.12 33 0 1,945 0
29SEP26 31.00 P 0.00 0.00 0.00 2.40 +0.06 32 0 1,499 0
29SEP26 32.00 P 0.00 0.00 0.00 3.14 +0.13 32 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.97 +0.17 32 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 4.85 +0.19 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.83 +0.26 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.78 +0.27 35 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.74 +0.25 0 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.78 +0.30 42 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.78 +0.30 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.78 +0.30 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.76 +0.28 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.78 +0.30 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.78 +0.30 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.78 +0.30 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.74 +0.26 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.74 +0.26 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.74 +0.26 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.74 +0.26 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.74 +0.26 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 33 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.09 0.00 32 0 44 0
29OCT26 24.00 P 0.00 0.00 0.00 0.17 0.00 32 0 155 0
29OCT26 25.00 P 0.35 0.35 0.35 0.30 +0.01 32 5 54 +3
29OCT26 26.00 P 0.00 0.00 0.00 0.49 +0.01 32 0 83 0
29OCT26 27.00 P 0.75 0.75 0.75 0.78 +0.07 32 10 120 +10
29OCT26 28.00 P 1.00 1.00 1.00 1.08 +0.03 31 1 51 0
29OCT26 29.00 P 0.00 0.00 0.00 1.51 +0.04 31 0 110 0
29OCT26 30.00 P 0.00 0.00 0.00 2.13 +0.13 33 0 47 0
29OCT26 31.00 P 0.00 0.00 0.00 2.71 +0.13 32 0 27 0
29OCT26 32.00 P 0.00 0.00 0.00 3.41 +0.13 32 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 4.19 +0.16 32 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.14 +0.30 35 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.02 +0.28 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.87 +0.24 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.74 +0.19 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.78 +0.28 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.78 +0.30 38 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.78 +0.30 41 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
27NOV26 24.00 P 0.36 0.36 0.36 0.31 -0.03 33 17 17 +17
27NOV26 25.00 P 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
27NOV26 26.00 P 0.76 0.76 0.76 0.70 -0.02 32 15 15 +15
27NOV26 27.00 P 1.06 1.06 1.06 0.99 -0.03 32 30 30 +30
27NOV26 28.00 P 0.00 0.00 0.00 1.36 -0.02 32 0 15 0
27NOV26 29.00 P 1.85 1.94 1.85 1.81 -0.01 32 100 115 +85
27NOV26 30.00 P 2.38 2.50 2.36 2.40 -0.07 33 340 895 +340
27NOV26 31.00 P 0.00 0.00 0.00 3.03 +0.14 33 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.68 +0.05 32 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.42 +0.07 32 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.37 +0.25 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.21 +0.28 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.09 +0.31 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.99 +0.31 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.92 +0.33 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.88 +0.35 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.85 +0.36 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.02 33 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.01 33 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.93 -0.01 33 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.24 -0.02 32 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.64 -0.01 32 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.10 0.00 32 0 315 0
30DEC26 30.00 P 0.00 0.00 0.00 2.65 +0.04 32 0 3,869 0
30DEC26 31.00 P 0.00 0.00 0.00 3.28 +0.09 33 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.96 0.00 33 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.65 +0.04 33 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.42 +0.07 33 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.42 +0.31 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.29 +0.33 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.20 +0.39 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.03 +0.32 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.94 +0.32 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.85 +0.26 36 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.85 +0.35 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.84 +0.35 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.83 +0.35 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.82 +0.34 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.82 +0.34 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.83 +0.35 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.82 +0.34 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.82 +0.34 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.82 +0.34 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 0.00 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 5 0
30MAR27 22.00 P 0.50 0.50 0.50 0.39 +0.01 32 130 405 +130
30MAR27 23.00 P 0.00 0.00 0.00 0.56 +0.01 32 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 +0.02 32 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 +0.02 32 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.37 +0.03 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.75 +0.04 32 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.19 +0.06 32 0 543 0
30MAR27 29.00 P 2.66 2.78 2.66 2.61 +0.05 32 31 3,628 +31
30MAR27 30.00 P 3.18 3.34 3.18 3.15 +0.08 32 53 1,627 +38
30MAR27 31.00 P 0.00 0.00 0.00 3.73 -0.02 32 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.51 +0.11 33 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.22 +0.13 33 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.96 +0.14 34 0 30 0
30MAR27 35.00 P 6.71 6.71 6.71 6.76 +0.18 34 15 15 0
30MAR27 36.00 P 7.54 7.54 7.54 7.58 +0.20 35 15 15 +15
30MAR27 37.00 P 0.00 0.00 0.00 8.45 +0.25 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.34 +0.29 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.27 +0.35 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.17 +0.37 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.09 +0.39 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.95 +0.33 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.89 +0.33 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.87 +0.35 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.84 +0.36 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 +0.02 34 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 +0.03 34 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 0.95 +0.03 34 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.20 +0.06 34 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.50 +0.05 34 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.86 +0.07 34 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.25 +0.07 33 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.71 +0.09 33 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.19 +0.10 33 0 3,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.73 +0.11 33 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.29 +0.12 33 0 1,490 0
29JUN27 31.00 P 4.88 4.88 4.88 4.91 +0.13 33 15 30 +15
29JUN27 32.00 P 0.00 0.00 0.00 5.54 +0.15 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.22 +0.15 32 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 6.99 +0.21 33 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.74 +0.22 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.52 +0.29 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.32 +0.25 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.21 +0.33 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.05 +0.34 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.90 +0.35 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.77 +0.37 33 0 0 0
TOTAL PUT 913 57,325 +797
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$ 4.605
28AUG26 3.70 C 0.00 0.00 0.00 0.92 +0.01 58 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.82 -0.01 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.73 +0.01 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.63 +0.01 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 +0.01 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.01 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 20 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.84 +0.01 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.74 0.00 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.55 0.00 20 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.22 -0.01 16 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.17 +0.01 17 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.13 +0.01 18 0 100 0
29OCT26 4.80 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29OCT26 5.00 C 0.06 0.06 0.06 0.05 +0.01 19 30 125 -30
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.94 0.00 19 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.84 0.00 16 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.75 +0.01 20 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.65 0.00 17 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.56 0.00 17 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.48 0.00 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.40 0.00 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 0.00 17 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 +0.01 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 0.00 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 0.00 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 0.00 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.01 19 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 0.00 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.99 +0.01 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.90 +0.01 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.81 0.00 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.73 +0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 0.00 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 0.00 19 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.01 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.03 0.00 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.94 0.00 18 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.86 +0.01 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.63 +0.01 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.45 +0.01 19 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.39 +0.01 19 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.34 0.00 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.22 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 20 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 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 30 7,718 -30
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 0.00 20 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 -0.01 21 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.21 -0.01 19 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.65 -0.01 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.15 -0.01 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.40 -0.01 64 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.65 -0.01 72 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.90 -0.01 79 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.15 -0.01 86 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.40 -0.01 93 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.65 -0.01 100 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.90 -0.01 106 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 20 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 455 0
29SEP26 4.60 P 0.12 0.12 0.11 0.12 0.00 19 40 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.01 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 0.00 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 -0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 -0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 -0.01 24 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 -0.01 30 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 -0.01 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 -0.01 42 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 -0.01 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 -0.01 52 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 -0.01 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 -0.01 61 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 -0.01 65 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 -0.01 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.15 -0.01 73 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 -0.01 76 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 19 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 4.20 P 0.03 0.03 0.03 0.03 0.00 19 20 636 +20
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 225 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.15 0.00 19 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.19 -0.01 17 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.26 0.00 18 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.34 -0.01 19 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.43 0.00 20 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.15 -0.01 30 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.40 -0.01 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.65 -0.01 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.90 -0.01 43 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.15 -0.01 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.40 -0.01 51 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.65 -0.01 54 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 0.00 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.23 0.00 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.36 0.00 19 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.44 +0.01 19 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.65 -0.01 18 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.90 -0.01 23 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.15 -0.01 27 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.40 -0.01 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.65 -0.01 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.90 -0.01 39 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.15 -0.01 42 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 0.00 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 19 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 18 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.02 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.03 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 0.00 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.01 19 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 -0.01 21 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 -0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 -0.01 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 -0.01 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 -0.01 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.15 -0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 -0.01 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 -0.01 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.15 -0.01 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.40 -0.01 52 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 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 0.00 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 0.00 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 0.00 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 -0.01 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.01 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 -0.01 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 -0.01 18 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.15 -0.01 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 -0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 -0.01 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 -0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 -0.01 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 -0.01 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 -0.01 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.15 -0.01 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 -0.01 18 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 -0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 -0.01 18 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 -0.01 18 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 0.00 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 -0.01 18 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 -0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 -0.01 18 0 120 0
29JUN27 5.25 P 0.68 0.68 0.68 0.70 0.00 18 30 30 +30
29JUN27 5.50 P 0.00 0.00 0.00 0.91 -0.01 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.15 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.40 -0.01 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.65 -0.01 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.90 -0.01 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.15 -0.01 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.40 -0.01 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.65 -0.01 34 0 0 0
TOTAL PUT 90 7,749 +50
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$ 3.565
28AUG26 2.40 C 0.00 0.00 0.00 1.17 +0.02 75 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.07 +0.02 68 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.97 +0.02 60 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.87 +0.01 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.78 +0.02 68 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.38 +0.02 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.28 +0.01 27 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.20 +0.02 29 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 61 0
28AUG26 3.60 C 0.08 0.08 0.08 0.09 +0.01 32 2 102 +2
28AUG26 3.70 C 0.06 0.06 0.06 0.05 0.00 31 30 110 -30
28AUG26 3.80 C 0.00 0.00 0.00 0.03 0.00 33 0 69 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 35 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 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 +0.02 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 +0.03 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.98 +0.02 43 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 +0.01 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.78 +0.01 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 +0.01 27 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 +0.01 27 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 80 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 +0.02 30 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 0.00 28 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 0.00 30 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 29 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 31 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 32 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 32 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 60 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.59 +0.02 22 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.42 +0.01 25 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.35 +0.02 26 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.29 +0.02 28 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.18 +0.01 27 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.14 +0.01 28 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.11 +0.01 28 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
27NOV26 3.50 C 0.24 0.24 0.24 0.27 +0.01 28 30 30 +30
27NOV26 3.60 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 +0.02 21 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 +0.02 24 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 +0.02 25 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 +0.01 25 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 +0.01 25 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 +0.01 26 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 +0.01 27 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.01 27 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.01 27 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 0.00 26 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 0.00 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.19 +0.03 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.89 +0.02 19 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 +0.02 13 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 +0.02 20 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.01 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 0.00 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 0.00 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 0.00 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 0.00 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.01 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 0.00 25 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 0.00 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 0.00 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 0.00 25 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 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 30 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 38 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.19 +0.03 26 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.09 +0.02 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 +0.02 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 +0.01 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 +0.01 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.53 0.00 25 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 +0.01 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 +0.01 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.01 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 0.00 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 0.00 26 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29JUN27 4.00 C 0.20 0.20 0.20 0.19 0.00 26 8 27 +8
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.01 26 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 0.00 26 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 0.00 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 0.00 26 0 128 0
TOTAL CALL 70 12,566 +10
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 282 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 29 0 115 0
28AUG26 3.50 P 0.05 0.05 0.05 0.06 -0.01 28 2 209 +2
28AUG26 3.60 P 0.11 0.11 0.11 0.11 -0.02 29 1 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.18 -0.02 31 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.26 -0.02 32 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.35 -0.02 35 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.45 -0.02 42 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.64 -0.02 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.74 -0.02 50 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.84 -0.02 54 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.94 -0.02 59 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.04 -0.02 64 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.14 -0.02 68 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.24 -0.02 72 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.34 -0.02 76 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 31 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1,075 0
29SEP26 3.30 P 0.03 0.03 0.03 0.04 -0.01 26 30 90 +30
29SEP26 3.40 P 0.07 0.08 0.07 0.07 -0.02 27 45 545 +45
29SEP26 3.50 P 0.10 0.10 0.10 0.11 -0.01 27 58 397 +58
29SEP26 3.60 P 0.00 0.00 0.00 0.17 -0.02 29 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 -0.02 30 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 -0.02 30 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 -0.02 31 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 -0.02 33 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 -0.02 34 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.66 -0.02 38 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 -0.02 42 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 -0.02 46 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 -0.03 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.04 -0.05 41 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.15 -0.04 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.25 -0.04 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.34 -0.05 50 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.44 -0.04 52 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.69 -0.04 58 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.94 -0.04 64 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.19 -0.04 69 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.44 -0.03 74 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.69 -0.03 79 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.94 -0.03 84 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.19 -0.03 88 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.44 -0.02 92 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.69 -0.03 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.94 -0.03 100 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 29 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 0.00 27 0 60 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 0.00 28 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 0.00 30 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.67 -0.02 34 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.76 -0.02 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.86 -0.02 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.96 -0.02 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
27NOV26 3.40 P 0.12 0.12 0.12 0.13 -0.01 27 5 5 +5
27NOV26 3.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
27NOV26 3.80 P 0.36 0.36 0.36 0.36 -0.02 30 90 92 +90
27NOV26 3.90 P 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.78 -0.01 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.87 -0.02 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.97 -0.02 38 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.02 23 0 220 0
30DEC26 3.30 P 0.12 0.12 0.12 0.11 -0.03 23 100 190 -100
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.03 23 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.03 24 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 -0.03 25 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 -0.01 26 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 -0.03 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 -0.03 26 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 -0.03 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 -0.02 31 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.03 -0.02 33 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.12 -0.02 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.21 -0.03 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 -0.02 35 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.41 -0.02 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.53 +0.01 44 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.74 -0.02 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.98 -0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.23 -0.02 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.48 -0.02 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.73 -0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.97 -0.02 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.22 -0.02 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.47 -0.02 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.72 -0.02 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.97 -0.02 60 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 -0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.02 23 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.01 24 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.02 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 -0.01 24 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 -0.02 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.02 24 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.02 25 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 -0.02 25 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 -0.02 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 -0.02 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 -0.02 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.77 -0.02 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 -0.02 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.95 -0.02 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 -0.01 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.13 -0.03 29 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 -0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 -0.01 32 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.53 0.00 36 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.74 -0.03 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.99 -0.02 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.23 -0.02 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.48 -0.02 36 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.73 -0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.97 -0.03 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.22 -0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.47 -0.02 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.72 -0.02 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.97 -0.02 49 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 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 0.00 25 0 500 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 0.00 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 -0.01 25 0 120 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 -0.01 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.01 24 0 26 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 -0.01 25 0 312 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 -0.01 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 -0.02 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.48 -0.01 25 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 -0.02 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.72 -0.01 27 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 -0.02 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.98 -0.01 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.06 -0.02 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.15 -0.02 29 0 0 0
TOTAL PUT 331 17,726 +130
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$ 32.900
28AUG26 21.00 C 0.00 0.00 0.00 11.99 +0.13 104 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.00 +0.14 97 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.01 +0.15 89 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.01 +0.19 80 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.02 +0.20 72 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.02 +0.19 64 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.94 +0.07 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.96 +0.07 36 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.00 +0.07 36 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.09 +0.06 35 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 2.27 +0.05 35 0 137 0
28AUG26 32.00 C 0.00 0.00 0.00 1.57 +0.04 35 0 275 0
28AUG26 33.00 C 0.00 0.00 0.00 1.05 +0.03 36 0 1,542 0
28AUG26 34.00 C 0.00 0.00 0.00 0.64 +0.02 36 0 990 0
28AUG26 35.00 C 0.53 0.53 0.53 0.36 +0.01 36 18 585 +10
28AUG26 36.00 C 0.34 0.34 0.34 0.19 +0.01 36 15 1,102 +15
28AUG26 37.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 291 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 0.00 37 0 287 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 0.00 36 0 169 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.96 +0.09 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.47 +0.10 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.97 +0.11 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.99 +0.11 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.00 +0.12 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.01 +0.13 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.01 +0.12 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.02 +0.13 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.09 +0.16 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.17 +0.21 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.17 +0.13 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.24 +0.06 35 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.44 +0.05 34 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 2.73 +0.04 35 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.12 -0.03 34 0 196 0
29SEP26 33.00 C 0.00 0.00 0.00 1.66 +0.07 36 0 458 0
29SEP26 34.00 C 0.00 0.00 0.00 1.23 +0.02 35 0 802 0
29SEP26 35.00 C 0.00 0.00 0.00 0.89 +0.01 35 0 620 0
29SEP26 36.00 C 0.79 0.79 0.79 0.63 +0.01 35 15 440 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 397 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 +0.01 35 0 205 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 486 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 0.00 35 0 166 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 0.00 35 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 0.00 36 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 11.99 +0.11 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.00 +0.12 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.01 +0.12 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.01 +0.11 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.06 +0.17 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.12 +0.19 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.21 +0.21 37 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.45 +0.18 39 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.50 +0.01 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.78 0.00 34 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.16 -0.02 35 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 2.59 -0.03 35 0 187 0
29OCT26 33.00 C 0.00 0.00 0.00 2.12 -0.04 35 0 190 0
29OCT26 34.00 C 1.66 1.66 1.66 1.70 -0.03 35 15 195 +15
29OCT26 35.00 C 0.00 0.00 0.00 1.34 -0.03 35 0 109 0
29OCT26 36.00 C 0.00 0.00 0.00 1.03 -0.04 35 0 47 0
29OCT26 37.00 C 0.00 0.00 0.00 0.80 -0.04 35 0 271 0
29OCT26 38.00 C 0.00 0.00 0.00 0.61 -0.03 35 0 43 0
29OCT26 39.00 C 0.00 0.00 0.00 0.46 -0.03 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.34 -0.02 35 0 32 0
29OCT26 41.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 174 0
29OCT26 42.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.11 +0.19 41 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.16 +0.20 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.24 +0.16 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.41 +0.19 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.57 +0.04 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.84 +0.04 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.17 +0.04 35 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.57 -0.02 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.03 -0.02 36 0 40 0
27NOV26 33.00 C 0.00 0.00 0.00 2.60 +0.02 36 0 55 0
27NOV26 34.00 C 0.00 0.00 0.00 2.16 +0.01 36 0 55 0
27NOV26 35.00 C 0.00 0.00 0.00 1.79 +0.01 36 0 46 0
27NOV26 36.00 C 0.00 0.00 0.00 1.47 0.00 36 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 1.19 0.00 36 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.96 0.00 36 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.78 0.00 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.61 -0.01 36 0 28 0
27NOV26 41.00 C 0.00 0.00 0.00 0.49 +0.01 36 0 2 0
27NOV26 42.00 C 0.00 0.00 0.00 0.39 0.00 36 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.30 0.00 36 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 13.98 +0.11 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.49 +0.12 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.01 +0.15 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.08 +0.20 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.11 +0.21 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.17 +0.21 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.21 +0.17 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.31 +0.11 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.47 +0.14 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.67 +0.13 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.93 +0.17 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.16 +0.06 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.50 +0.05 35 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.03 +0.25 37 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 3.49 +0.05 36 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 2.90 +0.04 35 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 2.54 +0.04 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.17 +0.04 36 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 1.82 +0.03 36 0 1,353 0
30DEC26 37.00 C 0.00 0.00 0.00 1.53 +0.03 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.28 +0.02 36 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.05 +0.02 35 0 116 0
30DEC26 40.00 C 0.00 0.00 0.00 0.88 +0.02 35 0 326 0
30DEC26 41.00 C 0.00 0.00 0.00 0.72 +0.01 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.58 +0.02 35 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.47 +0.01 35 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 +0.02 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 +0.01 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 13.73 +0.16 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.26 +0.16 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.33 +0.16 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.42 +0.16 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.53 +0.15 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.67 +0.14 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.84 +0.12 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.08 +0.09 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.36 +0.10 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.67 +0.13 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.99 +0.05 36 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.42 +0.07 36 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 4.88 0.00 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.38 -0.01 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.91 -0.13 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.59 +0.01 37 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.19 0.00 37 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 2.83 +0.02 37 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 2.50 -0.03 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.22 -0.02 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.94 -0.03 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.72 -0.03 37 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 -0.03 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.32 -0.03 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.16 -0.03 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.00 -0.03 36 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.88 -0.03 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.67 -0.02 36 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 12.63 +0.17 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.76 +0.17 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.92 +0.16 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.10 +0.14 36 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.33 +0.12 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.61 +0.11 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.92 +0.06 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.28 +0.04 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.77 +0.07 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.18 +0.04 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.68 +0.03 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.21 +0.02 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 4.77 +0.02 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 4.37 +0.02 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 3.99 +0.03 37 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.65 +0.01 37 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 3.33 +0.02 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.04 +0.03 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.76 0.00 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.51 +0.01 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.34 0.00 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.14 0.00 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 1.94 +0.01 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.75 0.00 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.60 0.00 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.45 0.00 38 0 166 0
TOTAL CALL 63 22,115 +40
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 119 0
28AUG26 29.00 P 0.06 0.06 0.06 0.06 -0.01 36 6 178 +6
28AUG26 30.00 P 0.15 0.15 0.14 0.14 -0.03 35 4 378 +3
28AUG26 31.00 P 0.31 0.31 0.31 0.32 -0.04 35 1 1,291 0
28AUG26 32.00 P 0.49 0.61 0.47 0.61 -0.06 35 29 1,397 +17
28AUG26 33.00 P 0.85 1.11 0.85 1.05 -0.04 34 145 1,766 +15
28AUG26 34.00 P 0.00 0.00 0.00 1.67 -0.06 35 0 594 0
28AUG26 35.00 P 0.00 0.00 0.00 2.41 -0.06 36 0 249 0
28AUG26 36.00 P 0.00 0.00 0.00 3.25 -0.07 36 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 4.16 -0.07 36 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 5.17 -0.02 43 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 6.10 -0.08 0 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 7.10 -0.24 0 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 8.10 -0.13 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.10 -0.24 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.10 -0.13 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.10 -0.24 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.10 -0.09 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.10 -0.24 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.10 -0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3,685 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 0.00 35 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 0.00 35 0 127 0
29SEP26 28.00 P 0.21 0.21 0.21 0.22 -0.01 35 10 449 -10
29SEP26 29.00 P 0.00 0.00 0.00 0.36 -0.04 34 0 840 0
29SEP26 30.00 P 0.00 0.00 0.00 0.58 -0.04 34 0 414 0
29SEP26 31.00 P 0.86 0.86 0.86 0.87 -0.06 34 50 693 +50
29SEP26 32.00 P 0.00 0.00 0.00 1.27 -0.07 34 0 233 0
29SEP26 33.00 P 0.00 0.00 0.00 1.76 -0.09 33 0 785 0
29SEP26 34.00 P 0.00 0.00 0.00 2.36 -0.10 34 0 211 0
29SEP26 35.00 P 0.00 0.00 0.00 3.08 -0.05 35 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.83 -0.06 34 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 4.64 -0.07 34 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.45 -0.27 32 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.36 -0.17 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.35 -0.11 34 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 8.32 -0.09 36 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 9.26 -0.11 32 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 10.24 -0.10 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.23 -0.11 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.21 -0.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.21 -0.13 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.14 -0.32 0 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 -0.01 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.26 -0.04 34 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.43 -0.04 34 0 33 0
29OCT26 29.00 P 0.00 0.00 0.00 0.63 -0.05 34 0 76 0
29OCT26 30.00 P 0.00 0.00 0.00 0.90 -0.07 34 0 61 0
29OCT26 31.00 P 0.00 0.00 0.00 1.24 -0.08 34 0 106 0
29OCT26 32.00 P 0.00 0.00 0.00 1.67 -0.08 34 0 71 0
29OCT26 33.00 P 2.06 2.06 2.06 2.17 -0.09 34 15 98 -5
29OCT26 34.00 P 0.00 0.00 0.00 2.78 -0.07 34 0 159 0
29OCT26 35.00 P 0.00 0.00 0.00 3.50 -0.05 35 0 109 0
29OCT26 36.00 P 0.00 0.00 0.00 4.15 -0.11 34 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 4.93 -0.10 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.78 -0.17 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.63 -0.11 35 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.51 -0.25 35 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.41 -0.14 34 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.26 -0.21 27 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.32 -0.24 35 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.28 -0.24 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
27NOV26 26.00 P 0.33 0.33 0.33 0.32 -0.02 36 2 7 +2
27NOV26 27.00 P 0.00 0.00 0.00 0.46 -0.03 35 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 0.65 -0.03 35 0 0 0
27NOV26 29.00 P 0.84 0.84 0.84 0.90 -0.04 35 20 50 +20
27NOV26 30.00 P 1.17 1.17 1.17 1.22 -0.04 35 2 54 +2
27NOV26 31.00 P 1.53 1.53 1.53 1.60 -0.04 35 2 15 0
27NOV26 32.00 P 0.00 0.00 0.00 2.03 -0.05 34 0 60 0
27NOV26 33.00 P 2.36 2.36 2.34 2.54 -0.06 34 30 99 +30
27NOV26 34.00 P 0.00 0.00 0.00 3.14 -0.07 35 0 100 0
27NOV26 35.00 P 0.00 0.00 0.00 3.80 -0.08 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.50 -0.07 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.24 -0.07 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.04 -0.15 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.85 -0.18 36 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.73 -0.20 36 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.61 -0.22 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.51 -0.23 36 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.45 -0.20 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 0.00 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.21 0.00 35 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.01 35 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.47 -0.01 35 0 191 0
30DEC26 27.00 P 0.00 0.00 0.00 0.64 -0.02 35 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 0.86 -0.04 35 0 77 0
30DEC26 29.00 P 1.13 1.13 1.13 1.14 -0.02 34 10 31 +10
30DEC26 30.00 P 0.00 0.00 0.00 1.47 -0.04 34 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.86 -0.06 34 0 951 0
30DEC26 32.00 P 0.00 0.00 0.00 2.32 -0.09 34 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.85 -0.07 34 0 368 0
30DEC26 34.00 P 0.00 0.00 0.00 3.43 -0.08 35 0 91 0
30DEC26 35.00 P 0.00 0.00 0.00 3.97 -0.16 33 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 4.79 -0.13 35 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 5.52 -0.15 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 6.29 -0.14 36 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 7.10 -0.08 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.93 -0.08 36 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.80 -0.18 36 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.67 -0.20 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.57 -0.18 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.51 -0.16 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.47 -0.14 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.39 -0.15 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.37 -0.15 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.02 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 -0.03 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 -0.03 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 -0.03 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.90 -0.06 36 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 -0.05 35 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.46 -0.06 35 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.79 -0.07 35 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.18 -0.08 35 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.60 -0.08 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.08 -0.08 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 3.58 -0.09 35 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.14 -0.09 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.80 -0.14 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.48 -0.11 36 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 6.18 -0.14 36 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.93 -0.13 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.67 -0.15 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.46 -0.12 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 9.29 -0.15 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.17 -0.11 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 11.01 -0.13 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.86 -0.12 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.76 -0.03 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.67 -0.11 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.58 -0.11 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 -0.02 38 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.78 -0.02 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.00 +0.01 38 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.22 -0.06 38 0 235 0
29JUN27 26.00 P 0.00 0.00 0.00 1.54 -0.02 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.87 -0.04 39 0 241 0
29JUN27 28.00 P 0.00 0.00 0.00 2.23 -0.03 39 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 2.64 -0.04 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 3.06 -0.05 39 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.56 -0.04 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.08 -0.04 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 4.62 -0.06 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 5.22 -0.06 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.83 -0.06 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.50 -0.05 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.18 -0.06 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.88 -0.07 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.63 -0.07 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.39 -0.07 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.18 -0.07 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.00 -0.07 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.83 -0.07 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.62 -0.13 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.54 -0.09 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.39 -0.11 42 0 0 0
TOTAL PUT 326 23,920 +140
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$ 18.700
28AUG26 12.00 C 0.00 0.00 0.00 6.72 +0.25 74 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.22 +0.25 65 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.74 +0.26 80 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.21 +0.25 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.72 +0.26 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.24 +0.26 58 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.72 +0.26 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.22 +0.23 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.72 +0.23 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.23 +0.23 26 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.75 +0.22 27 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 1.30 +0.19 27 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.91 +0.16 28 0 83 0
28AUG26 18.50 C 0.49 0.71 0.45 0.57 +0.13 27 6 60 -3
28AUG26 19.00 C 0.31 0.47 0.31 0.33 +0.07 27 21 132 -15
28AUG26 19.50 C 0.20 0.20 0.20 0.19 +0.06 28 3 95 +3
28AUG26 20.00 C 0.10 0.15 0.10 0.09 +0.03 28 12 336 +11
28AUG26 21.00 C 0.06 0.06 0.05 0.02 +0.01 29 24 240 +20
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.72 +0.22 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.22 +0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.74 +0.24 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.23 +0.23 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.72 +0.22 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.24 +0.26 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.74 +0.24 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.24 +0.23 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.76 +0.24 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.28 +0.22 26 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.84 +0.22 27 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.43 +0.20 26 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 1.04 +0.17 25 0 61 0
29SEP26 18.50 C 0.64 0.83 0.64 0.76 +0.15 26 45 117 +30
29SEP26 19.00 C 0.60 0.60 0.60 0.53 +0.11 26 15 100 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.36 +0.08 26 0 140 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 +0.07 26 0 101 0
29SEP26 21.00 C 0.11 0.12 0.11 0.10 +0.04 27 20 146 +10
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.73 +0.23 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.23 +0.24 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.74 +0.24 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.23 +0.23 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.73 +0.23 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.24 +0.24 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.74 +0.24 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.25 +0.24 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.76 +0.23 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.30 +0.23 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.87 +0.22 24 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.49 +0.24 24 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 1.12 +0.15 23 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.85 +0.16 24 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.63 +0.10 24 0 16 0
29OCT26 19.50 C 0.00 0.00 0.00 0.46 +0.09 24 0 30 0
29OCT26 20.00 C 0.26 0.26 0.26 0.35 +0.10 25 1 21 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.17 +0.06 25 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.73 +0.23 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.24 +0.24 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.74 +0.24 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.25 +0.23 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.78 +0.22 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.34 +0.21 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.94 +0.20 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.58 +0.23 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.23 +0.16 23 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.97 +0.14 23 0 0 0
27NOV26 19.00 C 0.75 0.75 0.75 0.76 +0.13 23 15 4 -11
27NOV26 19.50 C 0.00 0.00 0.00 0.58 +0.09 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 0.25 +0.06 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 +0.02 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 +0.01 26 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 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.73 +0.23 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.23 +0.24 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.74 +0.24 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.23 +0.23 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.73 +0.23 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.24 +0.24 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.74 +0.24 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.27 +0.22 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.81 +0.20 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.39 +0.19 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.01 +0.17 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.67 +0.20 23 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 +0.09 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 +0.15 23 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 +0.10 22 0 31 0
30DEC26 19.50 C 0.73 0.73 0.73 0.69 +0.07 23 3 114 +3
30DEC26 20.00 C 0.00 0.00 0.00 0.56 +0.07 23 0 306 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 +0.05 23 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 +0.03 23 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 19 0
30DEC26 25.00 C 0.10 0.10 0.10 0.03 +0.01 24 10 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.73 +0.23 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.23 +0.24 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.74 +0.24 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.24 +0.24 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.74 +0.24 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.27 +0.23 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.83 +0.23 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.40 +0.18 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.02 +0.18 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.65 +0.17 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.31 +0.16 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.00 +0.16 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.72 +0.16 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.45 +0.15 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.23 +0.12 23 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 1.03 +0.10 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.88 +0.08 23 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 +0.07 23 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 +0.05 23 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 +0.02 23 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 15 0
30MAR27 26.00 C 0.14 0.14 0.14 0.06 0.00 23 18 18 +18
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 +0.01 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 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 6.74 +0.23 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.27 +0.23 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.81 +0.22 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.37 +0.22 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.94 +0.22 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.44 +0.13 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.00 +0.08 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.63 +0.19 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.38 +0.18 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.95 +0.17 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.64 +0.15 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.35 +0.14 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.10 +0.14 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.85 +0.12 24 0 0 0
29JUN27 19.00 C 1.48 1.48 1.48 1.64 +0.12 24 1 17 +1
29JUN27 19.50 C 0.00 0.00 0.00 1.44 +0.11 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.26 +0.10 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.96 +0.09 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.72 +0.07 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.53 +0.05 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 +0.01 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 0.06 +0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 194 6,061 +83
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28AUG26 16.00 P 0.01 0.01 0.01 0.01 0.00 34 1 99 -1
28AUG26 16.50 P 0.03 0.03 0.02 0.01 -0.01 28 6 125 +4
28AUG26 17.00 P 0.03 0.04 0.03 0.03 -0.02 28 50 224 +23
28AUG26 17.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 267 0
28AUG26 18.00 P 0.16 0.16 0.16 0.18 -0.06 27 5 492 0
28AUG26 18.50 P 0.31 0.37 0.31 0.37 -0.11 28 26 507 -15
28AUG26 19.00 P 0.66 0.66 0.66 0.64 -0.15 29 5 224 -5
28AUG26 19.50 P 0.00 0.00 0.00 0.96 -0.18 27 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.37 -0.21 28 0 139 0
28AUG26 21.00 P 0.00 0.00 0.00 2.30 -0.24 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.36 -0.23 51 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.31 -0.23 48 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 5.32 -0.24 61 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.32 -0.23 68 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.35 -0.19 85 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.35 -0.23 93 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.30 -0.27 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.30 -0.24 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.30 -0.28 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.30 -0.24 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 27 0 76 0
29SEP26 16.00 P 0.06 0.06 0.06 0.06 -0.01 27 1 83 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 1,167 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 123 0
29SEP26 17.50 P 0.33 0.33 0.33 0.32 -0.05 26 9 105 +9
29SEP26 18.00 P 0.60 0.60 0.44 0.51 -0.10 26 3 165 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 -0.10 27 0 163 0
29SEP26 19.00 P 0.00 0.00 0.00 1.08 -0.09 28 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.39 -0.15 27 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 1.77 -0.17 26 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.64 -0.20 27 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.66 -0.26 35 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.63 -0.26 39 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.61 -0.27 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.62 -0.19 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.64 -0.26 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.60 -0.17 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.61 -0.16 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.54 -0.23 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.53 -0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.60 -0.26 74 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 25 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 0.00 25 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 0.00 25 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 68 0
29OCT26 17.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 76 0
29OCT26 17.50 P 0.41 0.41 0.41 0.42 -0.06 24 1 66 0
29OCT26 18.00 P 0.00 0.00 0.00 0.60 -0.10 24 0 78 0
29OCT26 18.50 P 0.00 0.00 0.00 0.87 -0.09 25 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.18 -0.10 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.52 -0.08 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.85 -0.14 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.68 -0.19 24 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.71 -0.21 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.66 -0.23 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.65 -0.23 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.62 -0.19 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.64 -0.26 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.60 -0.18 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.61 -0.16 51 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.23 -0.03 23 0 16 0
27NOV26 17.00 P 0.00 0.00 0.00 0.35 -0.05 23 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.50 -0.08 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.71 -0.09 24 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.97 -0.11 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.28 -0.11 25 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 1.61 -0.08 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.92 -0.15 24 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.73 -0.18 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.71 -0.22 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.67 -0.22 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.65 -0.23 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.62 -0.23 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.64 -0.26 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.60 -0.18 41 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.61 -0.16 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.05 22 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.06 22 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 0.57 -0.08 22 0 159 0
30DEC26 18.00 P 0.00 0.00 0.00 0.78 -0.10 23 0 85 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 -0.10 23 0 22 0
30DEC26 19.00 P 0.00 0.00 0.00 1.33 -0.12 23 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.62 -0.16 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.97 -0.18 23 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.76 -0.20 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.75 -0.20 27 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 4.68 -0.22 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.65 -0.23 31 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.62 -0.24 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.64 -0.26 38 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.60 -0.18 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.61 -0.16 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.54 -0.23 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.53 -0.24 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.60 -0.26 49 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 -0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.01 22 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 -0.01 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 43 0
30MAR27 15.50 P 0.22 0.22 0.22 0.24 -0.03 22 2 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 -0.05 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 -0.06 22 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.60 -0.07 22 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 -0.09 22 0 48 0
30MAR27 18.00 P 0.00 0.00 0.00 1.00 -0.09 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.27 -0.10 23 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 1.53 -0.15 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.86 -0.12 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.17 -0.16 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.91 -0.18 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.83 -0.20 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.72 -0.21 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.67 -0.21 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.63 -0.23 28 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.64 -0.26 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.60 -0.18 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.61 -0.16 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.54 -0.23 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.53 -0.24 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.60 -0.26 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 -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 -0.02 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 0.00 0.00 0.00 0.36 -0.04 25 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.48 -0.04 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 0.00 0.00 0.00 0.77 -0.06 25 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 0.95 -0.08 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.15 -0.10 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.39 -0.10 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.64 -0.12 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.92 -0.13 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.23 -0.14 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.55 -0.15 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.27 -0.17 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.07 -0.18 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.93 -0.20 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.85 -0.22 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.63 -0.41 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.64 -0.26 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.60 -0.18 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.61 -0.16 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.54 -0.23 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.53 -0.24 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.60 -0.26 37 0 0 0
TOTAL PUT 109 7,383 +14
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$ 15.800
28AUG26 9.50 C 0.00 0.00 0.00 6.31 -0.08 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.06 -0.08 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.81 -0.08 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.32 -0.07 75 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.82 -0.07 66 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.32 -0.07 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.82 -0.07 49 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.32 -0.07 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.82 -0.07 33 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 2.32 -0.07 25 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.33 -0.08 21 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.88 -0.08 22 0 44 0
28AUG26 15.50 C 0.00 0.00 0.00 0.49 -0.07 21 0 410 0
28AUG26 16.00 C 0.23 0.23 0.23 0.25 -0.04 23 3 167 0
28AUG26 16.50 C 0.08 0.08 0.08 0.09 -0.04 22 17 305 +17
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 36 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 84 0
28AUG26 18.00 C 0.01 0.01 0.01 0.01 0.00 29 3 38 +3
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 25.00 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 6.59 -0.07 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.34 -0.07 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.09 -0.07 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.84 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.34 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.84 -0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.35 -0.07 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.85 -0.07 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.86 -0.07 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.37 -0.07 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 -0.07 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 -0.07 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.07 -0.07 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.02 24 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.05 22 0 1,215 0
29SEP26 16.50 C 0.23 0.23 0.23 0.29 -0.04 23 1 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 74 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 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 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.36 -0.07 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.11 -0.07 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.86 -0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.37 -0.07 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.87 -0.07 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.88 -0.07 24 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.39 -0.07 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.90 -0.07 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.43 -0.07 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.98 -0.07 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.56 -0.07 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.16 -0.06 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.86 -0.05 22 0 30 0
29OCT26 16.00 C 0.00 0.00 0.00 0.61 -0.05 22 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 0.41 -0.05 22 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 16 0
29OCT26 17.50 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 6.13 -0.08 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.89 -0.07 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.39 -0.07 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.90 -0.07 27 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.91 -0.07 22 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.42 -0.08 21 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.95 -0.07 22 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.49 -0.07 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.06 -0.07 22 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.66 -0.07 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.30 -0.07 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.97 -0.06 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.72 -0.06 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 22 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
27NOV26 24.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 6.65 -0.07 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.40 -0.07 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.41 -0.07 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.91 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.42 -0.08 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.91 -0.10 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.95 -0.07 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.54 -0.08 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.12 -0.08 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.73 -0.08 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 -0.07 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.06 -0.06 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.06 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.06 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 -0.05 22 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 186 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.02 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 -0.01 23 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.65 -0.07 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.40 -0.07 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.41 -0.07 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.92 -0.07 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.43 -0.07 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.91 -0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 -0.07 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.59 -0.07 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.19 -0.07 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.83 -0.06 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 -0.07 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.19 -0.06 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.06 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 -0.05 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 -0.04 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 -0.04 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.03 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.01 22 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 -0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 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 6.40 -0.07 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.41 -0.07 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.92 -0.07 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.43 -0.08 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.91 -0.13 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.99 -0.08 17 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.68 -0.08 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.31 -0.09 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.98 -0.09 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.68 -0.09 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.37 -0.08 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.15 -0.08 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.96 -0.07 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 -0.07 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.64 -0.07 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.53 -0.05 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
TOTAL CALL 24 3,324 +20
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 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 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 75 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 90 0
28AUG26 15.50 P 0.21 0.21 0.19 0.19 0.00 23 36 558 +36
28AUG26 16.00 P 0.00 0.00 0.00 0.43 +0.01 23 0 34 0
28AUG26 16.50 P 0.00 0.00 0.00 0.78 +0.04 23 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.22 +0.06 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.20 +0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.78 +0.07 54 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.30 +0.08 64 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 3.75 +0.01 61 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.30 +0.05 77 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.27 +0.02 82 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.28 +0.03 95 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.29 +0.04 107 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.29 +0.04 116 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.29 +0.04 124 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29SEP26 12.50 P 0.01 0.01 0.01 0.01 0.00 30 2 62 +2
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 24 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 24 0 90 0
29SEP26 14.50 P 0.14 0.14 0.14 0.11 +0.01 24 17 73 +17
29SEP26 15.00 P 0.26 0.26 0.26 0.22 +0.01 23 17 2,000 0
29SEP26 15.50 P 0.41 0.46 0.41 0.39 +0.01 23 51 307 +51
29SEP26 16.00 P 0.67 0.67 0.67 0.64 +0.02 24 17 128 +17
29SEP26 16.50 P 0.00 0.00 0.00 0.94 +0.03 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.32 +0.05 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.75 +0.06 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.21 +0.06 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.78 +0.07 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.30 +0.08 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.79 +0.05 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.30 +0.05 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.28 +0.01 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.28 +0.02 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.29 +0.02 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.29 +0.03 73 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.29 +0.02 78 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 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 23 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 0.00 23 0 12 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.31 0.00 23 0 0 0
29OCT26 15.50 P 0.52 0.53 0.52 0.50 +0.01 23 9 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.76 +0.03 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.05 +0.01 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.40 +0.05 22 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.80 +0.05 22 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.24 +0.06 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.79 +0.08 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.30 +0.08 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.80 +0.06 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.30 +0.05 40 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.28 0.00 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.28 +0.01 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.29 +0.01 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.29 +0.02 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
27NOV26 14.00 P 0.17 0.17 0.17 0.14 0.00 22 35 50 +35
27NOV26 14.50 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.39 0.00 22 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.84 +0.01 23 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.11 +0.02 22 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.46 +0.03 22 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.85 +0.04 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.27 +0.05 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.81 +0.06 27 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.30 +0.07 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.81 +0.07 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.30 +0.05 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.28 0.00 39 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.28 0.00 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.29 +0.01 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.29 - 53 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 23 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 0.00 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 0.00 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 +0.01 23 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.87 +0.01 23 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 +0.01 23 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.44 +0.03 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.79 +0.03 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.18 +0.04 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.59 -0.03 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.12 +0.05 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.58 +0.05 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.06 +0.06 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.55 +0.07 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.55 +0.08 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.55 +0.07 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.54 +0.05 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.51 0.00 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.50 +0.01 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 0.00 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 0.00 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 0.00 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.42 0.00 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 +0.01 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.79 +0.01 22 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.03 +0.01 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.32 +0.02 23 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.59 +0.03 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.93 +0.03 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.30 +0.04 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.70 +0.05 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.20 +0.04 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.65 +0.05 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.12 +0.06 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.59 +0.06 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.57 +0.07 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.56 +0.07 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.54 +0.04 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.51 0.00 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.50 +0.01 41 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 0.03 0.00 22 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 0.00 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 -0.01 22 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.93 -0.01 22 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.17 -0.01 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.45 -0.01 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.76 0.00 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.04 0.00 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.40 +0.01 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.78 +0.01 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.29 +0.03 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.72 +0.04 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.17 +0.04 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.63 +0.04 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.59 +0.05 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.58 +0.07 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.58 +0.07 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.55 +0.03 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.54 +0.04 38 0 0 0
TOTAL PUT 184 5,463 +158
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$ 44.180
28AUG26 31.00 C 0.00 0.00 0.00 13.23 +1.21 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.23 +1.21 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.23 +1.21 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.21 +1.19 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.26 +1.22 50 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.23 +1.19 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.24 +1.19 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.24 +1.17 27 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 5.26 +1.13 28 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 4.30 +1.07 28 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 3.38 +0.96 27 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 2.55 +0.87 28 0 365 0
28AUG26 43.00 C 1.43 1.43 1.43 1.82 +0.68 28 13 322 0
28AUG26 44.00 C 1.15 1.28 1.15 1.27 +0.55 29 162 671 -1
28AUG26 45.00 C 0.57 0.83 0.57 0.80 +0.35 28 67 672 +10
28AUG26 46.00 C 0.36 0.52 0.36 0.46 +0.21 28 138 932 +122
28AUG26 47.00 C 0.27 0.32 0.27 0.26 +0.13 28 22 750 +12
28AUG26 48.00 C 0.16 0.16 0.16 0.14 +0.07 28 12 230 +12
28AUG26 49.00 C 0.09 0.09 0.09 0.07 +0.04 28 50 254 +50
28AUG26 50.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 189 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 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 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.24 +1.20 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.24 +1.20 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.29 +1.25 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.30 +1.25 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.26 +1.19 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.23 +1.17 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.34 +1.14 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.24 +1.15 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.37 +1.26 37 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.28 +1.11 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.31 +1.09 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.41 +1.12 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.48 +1.07 29 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.58 +1.01 28 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.74 +0.94 28 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.95 +0.85 28 0 495 0
29SEP26 42.00 C 0.00 0.00 0.00 3.24 +0.83 28 0 521 0
29SEP26 43.00 C 2.10 2.60 2.10 2.53 +0.64 27 157 1,325 +79
29SEP26 44.00 C 1.84 2.08 1.84 2.06 +0.60 28 75 1,115 +45
29SEP26 45.00 C 1.56 1.61 1.56 1.61 +0.50 29 68 673 +36
29SEP26 46.00 C 1.22 1.25 1.15 1.24 +0.40 29 97 932 -47
29SEP26 47.00 C 0.86 0.86 0.86 0.93 +0.30 29 5 1,491 +5
29SEP26 48.00 C 0.68 0.71 0.68 0.68 +0.23 29 11 819 +3
29SEP26 49.00 C 0.00 0.00 0.00 0.49 +0.18 29 0 766 0
29SEP26 50.00 C 0.41 0.41 0.41 0.34 +0.13 29 17 294 +3
29SEP26 52.50 C 0.00 0.00 0.00 0.13 +0.05 29 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.27 +0.98 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.34 +1.03 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.31 +0.97 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.37 +0.98 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.38 +0.95 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.42 +0.92 18 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.50 +0.92 23 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.77 +1.02 29 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.94 +0.96 29 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.15 +0.89 29 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.43 +0.93 29 0 333 0
29OCT26 42.00 C 3.42 3.42 3.38 3.68 +0.76 28 13 245 -13
29OCT26 43.00 C 2.96 2.96 2.91 3.07 +0.65 27 19 337 +12
29OCT26 44.00 C 2.35 2.48 2.35 2.55 +0.57 28 48 342 -33
29OCT26 45.00 C 2.00 2.03 1.92 2.10 +0.50 28 65 405 0
29OCT26 46.00 C 1.58 1.63 1.58 1.70 +0.42 28 75 600 -17
29OCT26 47.00 C 1.34 1.34 1.33 1.37 +0.36 28 45 155 0
29OCT26 48.00 C 1.05 1.05 1.05 1.09 +0.30 28 6 83 +6
29OCT26 49.00 C 0.86 0.86 0.86 0.86 +0.25 28 30 261 +30
29OCT26 50.00 C 0.00 0.00 0.00 0.69 +0.22 29 0 188 0
29OCT26 52.50 C 0.37 0.37 0.37 0.36 +0.11 29 15 125 +15
29OCT26 55.00 C 0.00 0.00 0.00 0.18 +0.06 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.35 +0.97 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.39 +0.95 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.61 +1.11 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.51 +0.94 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.60 +1.00 27 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.78 +0.99 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.96 +0.94 28 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.19 +0.87 28 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.48 +0.91 28 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.87 +0.87 29 0 315 0
27NOV26 43.00 C 2.79 2.79 2.79 3.33 +0.80 29 8 150 0
27NOV26 44.00 C 0.00 0.00 0.00 2.78 +0.68 29 0 45 0
27NOV26 45.00 C 2.12 2.26 2.12 2.32 +0.58 29 90 105 +90
27NOV26 46.00 C 0.00 0.00 0.00 1.91 +0.47 29 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 1.56 +0.38 29 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 1.26 +0.31 29 0 140 0
27NOV26 49.00 C 0.00 0.00 0.00 1.01 +0.26 29 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.81 +0.21 29 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 0.45 +0.13 29 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.23 +0.07 28 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.30 +1.04 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.29 +0.99 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.31 +0.98 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.34 +0.97 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.38 +0.96 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.43 +0.95 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.61 +1.05 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.59 +1.02 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.70 +0.98 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.89 +0.96 28 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.09 +0.89 28 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.35 +0.82 28 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 +0.75 28 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 4.17 +0.80 29 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.58 +0.62 29 0 324 0
30DEC26 44.00 C 0.00 0.00 0.00 3.07 +0.65 29 0 215 0
30DEC26 45.00 C 2.54 2.54 2.54 2.61 +0.55 29 1 442 0
30DEC26 46.00 C 0.00 0.00 0.00 2.20 +0.49 29 0 303 0
30DEC26 47.00 C 0.00 0.00 0.00 1.86 +0.43 29 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.55 +0.34 29 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 1.29 +0.27 29 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 1.07 +0.22 29 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.66 +0.15 28 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.39 +0.08 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.05 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 13.35 +0.95 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.41 +0.94 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.48 +0.92 27 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.59 +1.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.73 +0.98 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.93 +1.11 29 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.13 +1.08 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.39 +1.05 29 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.58 +0.88 28 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.93 +0.85 28 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.31 +0.77 28 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.77 +0.75 28 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.24 +0.56 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.90 +0.66 29 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 3.45 +0.59 29 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 3.07 +0.56 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.69 +0.49 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.39 +0.48 28 0 69 0
30MAR27 49.00 C 0.00 0.00 0.00 2.08 +0.40 28 0 85 0
30MAR27 50.00 C 0.00 0.00 0.00 1.84 +0.40 28 1 258 0
30MAR27 52.50 C 0.00 0.00 0.00 1.31 +0.31 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.91 +0.22 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.63 +0.17 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.43 +0.12 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 +0.09 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.04 28 0 1 0
30MAR27 70.00 C 0.20 0.20 0.20 0.09 +0.03 28 2 4 +2
29JUN27 31.00 C 0.00 0.00 0.00 13.52 +0.91 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.64 +0.97 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.81 +0.91 30 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.98 +0.95 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.19 +0.83 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.44 +0.89 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.74 +1.02 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.06 +0.97 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.40 +0.90 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.75 +0.81 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.18 +0.78 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.83 +0.89 30 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.26 +0.78 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.77 +0.71 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.36 +0.68 29 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.96 +0.63 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.58 +0.58 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.25 +0.54 29 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.94 +0.50 29 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.66 +0.41 29 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 2.09 +0.41 29 0 6 0
29JUN27 55.00 C 0.00 0.00 0.00 1.56 +0.30 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.18 +0.23 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.88 +0.17 29 0 73 0
29JUN27 62.50 C 0.00 0.00 0.00 0.67 +0.14 29 0 67 0
29JUN27 65.00 C 0.00 0.00 0.00 0.52 +0.12 29 0 31 0
TOTAL CALL 1,312 26,903 +421
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 353 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 321 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.06 29 0 673 0
28AUG26 40.00 P 0.09 0.09 0.09 0.06 -0.13 28 30 454 0
28AUG26 41.00 P 0.22 0.22 0.20 0.15 -0.22 28 26 680 -16
28AUG26 42.00 P 0.38 0.38 0.33 0.32 -0.35 28 207 707 -44
28AUG26 43.00 P 0.66 0.66 0.66 0.60 -0.53 28 30 411 +30
28AUG26 44.00 P 0.00 0.00 0.00 0.96 -0.78 27 0 296 0
28AUG26 45.00 P 1.66 1.71 1.50 1.50 -0.90 27 106 285 +70
28AUG26 46.00 P 2.33 2.33 2.33 2.23 -0.98 28 2 298 +2
28AUG26 47.00 P 0.00 0.00 0.00 3.02 -1.08 28 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 3.91 -1.13 28 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 4.85 -1.17 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 5.82 -1.20 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.34 -1.20 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.82 -1.22 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.32 -1.27 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.82 -1.22 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.32 -1.22 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.82 -1.22 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.34 -1.20 88 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.84 -1.20 94 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29SEP26 34.00 P 0.05 0.05 0.05 0.01 -0.02 29 2 131 -2
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 393 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 -0.08 28 0 945 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 -0.13 29 0 416 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 -0.19 28 0 758 0
29SEP26 40.00 P 0.51 0.51 0.45 0.41 -0.26 29 28 393 0
29SEP26 41.00 P 0.68 0.68 0.68 0.62 -0.35 28 4 394 0
29SEP26 42.00 P 0.98 0.98 0.98 0.90 -0.47 28 2 256 -2
29SEP26 43.00 P 1.50 1.50 1.26 1.26 -0.59 28 59 600 -15
29SEP26 44.00 P 2.02 2.02 2.02 1.73 -0.55 29 18 620 +3
29SEP26 45.00 P 0.00 0.00 0.00 2.29 -0.70 29 0 242 0
29SEP26 46.00 P 3.01 3.05 3.01 2.87 -0.83 28 31 522 0
29SEP26 47.00 P 0.00 0.00 0.00 3.56 -0.91 28 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 4.33 -0.98 28 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.15 -1.04 28 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.02 -1.09 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.47 -1.16 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.90 -1.17 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.43 -1.16 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.90 -1.14 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.40 -1.14 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.94 -1.10 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.36 -1.18 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.86 -1.18 65 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.06 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 -0.09 29 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.24 -0.13 29 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.36 -0.18 29 0 34 0
29OCT26 39.00 P 0.62 0.62 0.62 0.53 -0.24 29 4 109 0
29OCT26 40.00 P 0.00 0.00 0.00 0.75 -0.30 29 0 293 0
29OCT26 41.00 P 1.27 1.27 1.27 1.02 -0.39 29 15 170 0
29OCT26 42.00 P 1.50 1.54 1.49 1.36 -0.47 29 94 409 -28
29OCT26 43.00 P 2.29 2.29 1.90 1.77 -0.54 29 90 879 -60
29OCT26 44.00 P 2.52 2.52 2.36 2.25 -0.63 29 45 135 -15
29OCT26 45.00 P 3.03 3.03 3.03 2.80 -0.71 30 15 30 0
29OCT26 46.00 P 0.00 0.00 0.00 3.42 -0.67 30 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 3.98 -0.83 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.69 -0.90 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.46 -0.96 29 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.28 -1.01 29 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.73 -1.14 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.17 -1.12 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.72 -1.00 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.11 -0.06 29 0 0 0
27NOV26 34.00 P 0.20 0.20 0.20 0.17 -0.09 29 3 18 +3
27NOV26 35.00 P 0.00 0.00 0.00 0.25 -0.14 28 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.38 -0.15 29 0 6 0
27NOV26 37.00 P 0.00 0.00 0.00 0.53 -0.19 29 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.70 -0.26 28 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 0.94 -0.33 28 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.24 -0.40 28 0 62 0
27NOV26 41.00 P 0.00 0.00 0.00 1.59 -0.47 28 0 135 0
27NOV26 42.00 P 2.05 2.05 2.05 2.00 -0.53 28 15 92 +15
27NOV26 43.00 P 0.00 0.00 0.00 2.46 -0.76 27 0 15 0
27NOV26 44.00 P 3.06 3.06 3.06 2.99 -0.67 27 15 15 +15
27NOV26 45.00 P 0.00 0.00 0.00 3.58 -0.82 27 0 165 0
27NOV26 46.00 P 0.00 0.00 0.00 4.21 -0.93 27 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.03 -0.88 28 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.78 -0.92 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.56 -0.96 28 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.34 -0.94 28 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.55 -0.99 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.84 -0.95 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.26 -0.93 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 -0.07 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.19 -0.10 29 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.27 -0.12 28 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.39 -0.15 28 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.53 -0.20 28 0 102 0
30DEC26 37.00 P 0.76 0.76 0.76 0.69 -0.27 28 8 26 -8
30DEC26 38.00 P 0.00 0.00 0.00 0.92 -0.33 28 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.19 -0.38 28 0 366 0
30DEC26 40.00 P 1.50 1.50 1.50 1.50 -0.45 28 1 607 -1
30DEC26 41.00 P 0.00 0.00 0.00 1.88 -0.51 28 0 511 0
30DEC26 42.00 P 0.00 0.00 0.00 2.31 -0.56 28 0 311 0
30DEC26 43.00 P 2.79 2.79 2.77 2.77 -0.63 27 34 194 0
30DEC26 44.00 P 0.00 0.00 0.00 3.30 -0.82 27 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 3.88 -0.87 27 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 4.49 -0.97 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 5.32 -0.87 28 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.03 -0.93 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.80 -0.96 28 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.52 -0.89 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.68 -0.96 28 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.95 -0.90 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.28 -0.95 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.71 -0.95 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.15 -0.95 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.59 -0.97 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.06 -0.97 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.53 -1.00 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.23 -0.07 28 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.33 -0.08 28 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.44 -0.11 28 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.58 -0.15 28 0 130 0
30MAR27 35.00 P 0.00 0.00 0.00 0.74 -0.14 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.98 -0.14 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.16 -0.24 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.44 -0.27 27 0 36 0
30MAR27 39.00 P 0.00 0.00 0.00 1.75 -0.33 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 2.11 -0.36 27 1 205 +1
30MAR27 41.00 P 0.00 0.00 0.00 2.50 -0.43 27 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.95 -0.46 27 0 675 0
30MAR27 43.00 P 0.00 0.00 0.00 3.42 -0.53 27 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 3.95 -0.56 27 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.50 -0.63 27 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.12 -0.83 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 5.91 -0.74 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.53 -0.85 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.27 -0.80 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.04 -0.82 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.06 -0.92 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.23 -0.97 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.49 -0.91 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.86 -0.90 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.25 -0.93 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.66 -0.96 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.10 -0.98 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.56 -0.97 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.48 -0.11 29 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.62 -0.13 29 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.77 -0.15 29 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.96 -0.18 29 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.18 -0.21 29 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.41 -0.24 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.68 -0.27 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.99 -0.35 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.35 -0.39 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.75 -0.43 28 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 3.18 -0.49 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.65 -0.53 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.16 -0.57 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.70 -0.62 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.27 -0.66 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 5.87 -0.62 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 6.51 -0.67 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.19 -0.70 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.89 -0.74 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.92 -0.47 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 10.56 -0.85 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.61 -0.89 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.81 -0.85 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.03 -0.91 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.37 -0.92 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.76 -1.01 28 0 0 0
TOTAL PUT 885 29,415 -52
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$ 8.625
28AUG26 4.80 C 0.00 0.00 0.00 3.89 -0.02 167 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.78 -0.03 156 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.68 -0.02 151 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.43 -0.05 139 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.17 -0.05 122 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.92 -0.07 111 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.67 -0.04 101 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.41 -0.04 86 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.18 -0.05 87 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.93 -0.05 77 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.69 -0.08 72 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.45 -0.04 65 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.22 -0.07 61 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.98 -0.07 53 0 553 0
28AUG26 8.00 C 0.83 0.83 0.78 0.76 -0.09 48 2 631 +2
28AUG26 8.25 C 0.88 0.91 0.88 0.61 -0.07 51 3 652 -2
28AUG26 8.50 C 0.62 0.75 0.46 0.46 -0.07 51 235 1,092 +17
28AUG26 8.75 C 0.53 0.53 0.35 0.35 -0.05 52 29 656 +4
28AUG26 9.00 C 0.40 0.45 0.25 0.26 -0.04 53 752 764 -208
28AUG26 9.25 C 0.33 0.35 0.19 0.18 -0.04 52 79 954 +8
28AUG26 9.50 C 0.00 0.00 0.00 0.13 -0.02 53 0 1,200 0
28AUG26 9.75 C 0.17 0.21 0.11 0.09 -0.02 54 464 1,494 -64
28AUG26 10.00 C 0.12 0.16 0.08 0.06 -0.01 54 176 1,286 -11
28AUG26 10.50 C 0.08 0.09 0.05 0.03 0.00 56 85 425 +5
28AUG26 11.00 C 0.05 0.05 0.05 0.01 -0.01 54 15 710 +15
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 711 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.89 -0.04 96 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.78 -0.04 88 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.69 -0.04 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.44 -0.04 82 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.17 -0.05 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.96 -0.03 75 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.67 -0.04 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 -0.01 64 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.21 -0.04 56 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.98 -0.05 54 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.75 -0.04 51 0 241 0
29SEP26 7.25 C 1.86 1.86 1.86 1.55 -0.05 52 2 135 -2
29SEP26 7.50 C 0.00 0.00 0.00 1.32 -0.07 47 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.13 -0.07 46 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.96 -0.08 46 0 1,044 0
29SEP26 8.25 C 1.09 1.09 1.09 0.81 -0.07 46 4 836 -4
29SEP26 8.50 C 0.00 0.00 0.00 0.68 -0.05 47 0 1,098 0
29SEP26 8.75 C 0.79 0.79 0.78 0.57 -0.04 48 105 1,620 -5
29SEP26 9.00 C 0.67 0.67 0.67 0.48 -0.03 48 74 3,235 0
29SEP26 9.25 C 0.40 0.40 0.38 0.39 -0.04 48 197 1,084 +197
29SEP26 9.50 C 0.41 0.47 0.33 0.33 -0.03 50 151 1,162 +96
29SEP26 9.75 C 0.29 0.29 0.29 0.27 -0.02 50 304 799 -101
29SEP26 10.00 C 0.32 0.32 0.22 0.21 -0.03 49 85 1,140 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 1,067 0
29SEP26 11.00 C 0.16 0.16 0.16 0.08 -0.01 49 3 1,444 0
29SEP26 11.50 C 0.10 0.10 0.10 0.05 -0.01 50 60 267 -60
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 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 50 0 373 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.82 -0.01 86 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.70 -0.03 77 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.44 -0.07 68 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.20 -0.07 65 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.99 -0.03 69 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.74 -0.05 63 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.47 -0.04 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.25 -0.01 53 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.06 +0.01 56 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.81 -0.02 50 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.62 +0.01 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.41 -0.02 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.27 +0.01 50 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.06 -0.11 46 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.92 -0.06 46 0 115 0
29OCT26 8.50 C 0.82 0.82 0.82 0.80 -0.06 47 3 161 +3
29OCT26 8.75 C 0.00 0.00 0.00 0.69 -0.06 47 0 372 0
29OCT26 9.00 C 0.00 0.00 0.00 0.60 -0.04 48 0 486 0
29OCT26 9.25 C 0.70 0.70 0.52 0.52 -0.04 49 5 103 +1
29OCT26 9.50 C 0.00 0.00 0.00 0.45 -0.03 49 0 433 0
29OCT26 9.75 C 0.00 0.00 0.00 0.37 -0.04 48 0 645 0
29OCT26 10.00 C 0.39 0.39 0.33 0.32 -0.02 49 200 843 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 -0.02 48 0 267 0
29OCT26 11.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 165 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 210 0
29OCT26 12.00 C 0.15 0.15 0.15 0.07 -0.01 48 60 60 +46
27NOV26 6.00 C 0.00 0.00 0.00 2.75 -0.04 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.52 -0.04 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.32 0.00 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.09 -0.01 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.89 -0.02 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.70 -0.01 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.52 +0.01 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.35 -0.04 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.17 -0.06 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.04 -0.05 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.92 -0.05 48 0 0 0
27NOV26 8.75 C 0.87 0.87 0.87 0.82 -0.05 48 2 17 +2
27NOV26 9.00 C 0.00 0.00 0.00 0.73 -0.05 49 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.65 -0.04 49 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.57 -0.03 49 0 92 0
27NOV26 9.75 C 0.00 0.00 0.00 0.50 -0.03 49 0 15 0
27NOV26 10.00 C 0.57 0.57 0.46 0.43 -0.03 49 51 286 +51
27NOV26 10.50 C 0.42 0.50 0.42 0.32 -0.03 49 15 27 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 16 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 30 0
27NOV26 12.00 C 0.27 0.27 0.27 0.13 - 48 30 30 -
30DEC26 4.80 C 0.00 0.00 0.00 3.89 -0.04 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.82 -0.01 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.70 -0.03 63 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.47 -0.04 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.24 -0.03 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.99 -0.03 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.78 -0.03 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.56 -0.01 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.34 -0.03 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.14 -0.04 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.95 -0.01 50 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.77 -0.02 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 +0.02 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 +0.01 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 -0.05 47 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 -0.04 47 0 219 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 -0.05 48 0 360 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 -0.04 48 0 613 0
30DEC26 9.00 C 1.08 1.08 1.08 0.85 -0.04 48 3 213 0
30DEC26 9.25 C 0.80 0.80 0.80 0.77 -0.02 49 15 120 +15
30DEC26 9.50 C 0.87 0.87 0.72 0.69 -0.03 49 90 670 +12
30DEC26 9.75 C 0.79 0.79 0.76 0.62 -0.02 49 45 209 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 -0.02 49 0 294 0
30DEC26 10.50 C 0.00 0.00 0.00 0.44 -0.01 49 0 757 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.02 49 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.01 49 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 0.00 49 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 0.00 49 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 49 0 71 0
30DEC26 15.00 C 0.14 0.14 0.14 0.05 0.00 50 60 507 +60
30MAR27 4.80 C 0.00 0.00 0.00 3.89 -0.07 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.82 -0.05 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.73 -0.05 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.51 -0.04 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.29 -0.04 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.08 -0.04 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.88 -0.04 51 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.69 0.00 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.51 0.00 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.33 -0.03 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.16 -0.03 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.01 -0.01 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.85 +0.02 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.71 +0.01 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.58 +0.01 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.46 0.00 48 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.30 -0.05 46 0 177 0
30MAR27 8.75 C 1.23 1.23 1.23 1.25 -0.04 48 15 159 +15
30MAR27 9.00 C 1.24 1.24 1.23 1.16 -0.01 48 28 70 +28
30MAR27 9.25 C 1.26 1.27 1.15 1.07 -0.02 48 230 257 +224
30MAR27 9.50 C 0.00 0.00 0.00 0.99 -0.03 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.92 -0.03 49 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.84 -0.03 49 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.03 48 0 210 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.03 48 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 -0.03 48 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 -0.02 48 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.30 -0.01 48 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.01 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.01 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 200 0
29JUN27 4.80 C 0.00 0.00 0.00 3.95 -0.08 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.90 -0.01 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.82 -0.01 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.57 -0.08 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.41 -0.04 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.21 -0.04 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.02 -0.04 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.84 -0.04 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.67 -0.04 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.50 -0.03 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.35 -0.02 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.20 +0.02 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.06 -0.04 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.90 -0.05 46 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.78 -0.04 46 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.67 -0.03 46 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.56 -0.03 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 -0.03 47 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 1.38 -0.04 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.29 -0.07 47 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.21 -0.07 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.14 -0.04 47 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.07 -0.04 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.95 -0.03 48 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.84 -0.02 48 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 -0.02 48 0 4 0
29JUN27 12.00 C 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
TOTAL CALL 3,677 46,392 +359
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1,024 0
28AUG26 7.00 P 0.02 0.02 0.02 0.02 0.00 57 20 886 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 0.00 53 0 893 0
28AUG26 7.50 P 0.04 0.06 0.04 0.05 -0.01 52 54 754 +54
28AUG26 7.75 P 0.06 0.10 0.06 0.09 0.00 52 291 636 -236
28AUG26 8.00 P 0.11 0.15 0.10 0.15 0.00 52 55 762 +39
28AUG26 8.25 P 0.12 0.12 0.12 0.23 +0.02 52 100 715 +100
28AUG26 8.50 P 0.32 0.32 0.32 0.32 0.00 50 3 223 +3
28AUG26 8.75 P 0.30 0.36 0.30 0.46 +0.02 51 25 525 0
28AUG26 9.00 P 0.48 0.63 0.48 0.63 +0.04 54 85 97 +81
28AUG26 9.25 P 0.00 0.00 0.00 0.81 +0.04 55 0 1 0
28AUG26 9.50 P 0.00 0.00 0.00 1.01 +0.05 56 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.20 +0.03 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.46 +0.07 62 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.89 +0.03 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.38 +0.04 56 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 2.88 +0.07 64 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.38 +0.07 72 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 598 0
29SEP26 5.75 P 0.02 0.02 0.02 0.01 0.00 53 30 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 49 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 51 0 903 0
29SEP26 6.75 P 0.06 0.07 0.05 0.06 0.00 50 77 1,006 -50
29SEP26 7.00 P 0.08 0.08 0.08 0.09 0.00 50 7 2,934 -7
29SEP26 7.25 P 0.10 0.13 0.10 0.13 +0.01 49 85 1,108 0
29SEP26 7.50 P 0.19 0.19 0.19 0.19 +0.01 50 115 1,136 0
29SEP26 7.75 P 0.26 0.26 0.26 0.25 +0.01 49 250 1,069 -200
29SEP26 8.00 P 0.25 0.31 0.24 0.34 +0.02 50 253 974 +119
29SEP26 8.25 P 0.44 0.44 0.42 0.44 +0.02 50 175 3,506 0
29SEP26 8.50 P 0.46 0.54 0.40 0.56 +0.04 50 261 1,207 +199
29SEP26 8.75 P 0.51 0.70 0.51 0.70 +0.03 50 292 578 +140
29SEP26 9.00 P 0.86 0.86 0.86 0.85 +0.04 51 15 160 +15
29SEP26 9.25 P 0.89 0.96 0.89 1.02 +0.05 51 60 144 +45
29SEP26 9.50 P 0.00 0.00 0.00 1.20 +0.04 52 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.39 +0.04 52 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.59 +0.04 53 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 +0.05 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.50 +0.06 60 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.96 +0.04 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 +0.05 62 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.90 +0.03 61 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.40 +0.05 66 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.88 0.00 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.38 +0.06 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.88 +0.07 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.38 +0.06 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.89 +0.06 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.40 +0.08 91 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 50 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 49 0 104 0
29OCT26 6.00 P 0.05 0.06 0.05 0.05 0.00 50 22 438 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 0.00 49 0 324 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 0.00 49 0 491 0
29OCT26 6.75 P 0.00 0.00 0.00 0.14 +0.01 49 0 153 0
29OCT26 7.00 P 0.00 0.00 0.00 0.19 0.00 48 0 295 0
29OCT26 7.25 P 0.00 0.00 0.00 0.25 +0.01 48 0 735 0
29OCT26 7.50 P 0.29 0.32 0.29 0.32 +0.01 48 400 532 -73
29OCT26 7.75 P 0.38 0.41 0.38 0.41 +0.02 48 115 435 +100
29OCT26 8.00 P 0.43 0.51 0.43 0.51 +0.02 48 116 436 +81
29OCT26 8.25 P 0.63 0.63 0.63 0.62 +0.02 47 2 58 0
29OCT26 8.50 P 0.74 0.76 0.74 0.76 +0.03 48 30 165 +30
29OCT26 8.75 P 0.70 0.90 0.70 0.91 +0.04 49 23 129 +23
29OCT26 9.00 P 0.88 0.88 0.88 1.07 +0.04 49 12 27 +12
29OCT26 9.25 P 0.00 0.00 0.00 1.24 +0.05 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.42 +0.04 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.61 +0.04 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.77 -0.01 48 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.19 -0.01 49 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.63 -0.01 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.11 +0.02 53 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.57 -0.01 54 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 0.00 50 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.12 0.00 49 0 37 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 0.00 49 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.22 +0.01 49 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.27 0.00 48 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.34 +0.01 48 0 15 0
27NOV26 7.50 P 0.41 0.42 0.41 0.42 +0.01 48 63 252 +50
27NOV26 7.75 P 0.45 0.50 0.45 0.52 +0.01 48 305 433 +255
27NOV26 8.00 P 0.49 0.49 0.49 0.62 +0.02 48 5 20 +5
27NOV26 8.25 P 0.00 0.00 0.00 0.75 +0.02 48 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.88 +0.01 48 0 15 0
27NOV26 8.75 P 0.00 0.00 0.00 1.03 +0.03 49 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.19 +0.05 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.36 +0.04 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.54 +0.04 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.72 +0.04 50 0 117 0
27NOV26 10.00 P 0.00 0.00 0.00 1.92 +0.05 51 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.31 +0.01 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.77 +0.07 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.17 +0.03 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.64 - 54 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 46 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 49 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 49 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 49 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 537 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.01 48 0 986 0
30DEC26 6.50 P 0.20 0.20 0.20 0.23 +0.01 49 160 576 0
30DEC26 6.75 P 0.28 0.28 0.28 0.28 +0.01 48 200 674 +173
30DEC26 7.00 P 0.29 0.29 0.29 0.34 +0.01 47 1 441 0
30DEC26 7.25 P 0.41 0.41 0.41 0.43 +0.02 48 2 198 +2
30DEC26 7.50 P 0.42 0.42 0.42 0.52 +0.02 48 45 369 +45
30DEC26 7.75 P 0.00 0.00 0.00 0.62 +0.03 48 0 60 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.03 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 +0.03 47 0 251 0
30DEC26 8.50 P 0.00 0.00 0.00 0.99 +0.03 48 0 414 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 +0.04 48 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 +0.04 49 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 +0.04 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 +0.05 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.82 +0.04 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 +0.05 50 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 0.00 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.80 0.00 50 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 +0.01 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.69 +0.02 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.15 +0.04 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.61 +0.05 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.08 +0.02 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.54 +0.03 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.02 +0.04 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.50 0.00 52 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 0.00 48 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 48 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 0.00 48 0 287 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 0.00 48 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 0.00 48 0 30 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 0.00 48 0 211 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.01 48 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 -0.01 47 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.02 47 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 +0.01 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.02 48 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.02 47 0 298 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 +0.03 47 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.03 47 0 34 0
30MAR27 8.25 P 0.00 0.00 0.00 1.09 +0.03 47 0 119 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 +0.03 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 +0.03 47 0 30 0
30MAR27 9.00 P 1.49 1.50 1.49 1.52 +0.04 47 42 130 +42
30MAR27 9.25 P 0.00 0.00 0.00 1.69 +0.01 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.83 -0.04 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.01 +0.03 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.23 +0.07 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.58 +0.01 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.98 +0.03 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.39 +0.02 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.84 +0.01 50 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.27 -0.03 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.73 -0.02 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.18 +0.02 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.63 +0.01 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.11 +0.02 52 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 0.00 48 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 +0.02 48 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.32 +0.02 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.38 +0.02 48 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.44 0.00 47 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 +0.01 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.63 +0.03 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.73 +0.03 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.82 +0.01 48 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.93 +0.01 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.05 +0.02 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.18 +0.01 48 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.32 +0.05 48 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.46 +0.02 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.61 +0.06 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.77 +0.07 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.92 +0.04 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.09 +0.05 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.20 -0.02 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.42 +0.07 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.79 +0.02 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.18 +0.02 49 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 3.58 +0.03 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.97 0.00 49 0 0 0
TOTAL PUT 3,796 46,702 +1,047
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$ 7.430
28AUG26 4.80 C 0.00 0.00 0.00 2.64 +0.07 82 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.54 +0.08 78 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.44 +0.07 74 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.19 +0.08 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.95 +0.09 72 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.71 +0.09 70 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.45 +0.09 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.20 +0.08 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.95 +0.09 36 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.70 +0.09 27 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.48 +0.08 28 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.29 +0.06 27 0 230 0
28AUG26 7.50 C 0.12 0.12 0.12 0.15 +0.04 26 2 80 +2
28AUG26 7.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 257 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.78 +0.12 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 +0.11 71 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 +0.12 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 +0.11 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 +0.12 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 +0.12 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 +0.12 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 +0.09 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 +0.08 23 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.07 22 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 +0.06 23 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 +0.04 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.05 24 0 945 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 +0.02 24 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 674 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 24 0 130 0
29SEP26 8.50 C 0.03 0.03 0.03 0.03 +0.01 25 10 190 +10
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.68 +0.10 51 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.58 +0.10 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.48 +0.10 47 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.23 +0.10 41 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.97 +0.09 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.74 +0.10 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.49 +0.10 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.24 +0.08 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.01 +0.08 23 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.80 +0.07 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.63 +0.06 25 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.46 +0.05 24 0 2 0
29OCT26 7.50 C 0.31 0.31 0.31 0.33 +0.04 24 36 206 +36
29OCT26 7.75 C 0.00 0.00 0.00 0.23 +0.03 24 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.10 +0.02 24 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 198 0
27NOV26 5.00 C 0.00 0.00 0.00 2.49 - 49 0 0 -
27NOV26 5.25 C 0.00 0.00 0.00 2.24 +0.10 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.98 +0.09 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.75 +0.10 35 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.50 +0.09 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.27 +0.09 29 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.01 +0.08 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.80 +0.07 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.63 +0.06 24 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.69 +0.10 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.59 +0.10 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 +0.10 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 +0.09 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 +0.10 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 +0.09 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 +0.09 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 +0.09 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 +0.08 22 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 +0.07 23 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 +0.07 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 +0.06 24 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 +0.05 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.03 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.02 23 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 24 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 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 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 2.69 +0.10 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.59 +0.10 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.49 +0.10 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.25 +0.10 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.00 +0.09 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 +0.09 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 +0.08 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 +0.07 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 +0.06 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 +0.05 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.01 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 24 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 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.69 +0.10 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.59 +0.10 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.49 +0.09 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.25 +0.09 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.02 +0.10 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.79 +0.08 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.57 +0.08 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.37 +0.08 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.18 +0.11 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.98 +0.04 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.86 +0.06 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 +0.05 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 +0.04 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.42 +0.04 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 +0.03 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
TOTAL CALL 48 8,853 +48
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 -0.04 24 0 369 0
28AUG26 7.50 P 0.00 0.00 0.00 0.19 -0.07 23 0 220 0
28AUG26 7.75 P 0.00 0.00 0.00 0.37 -0.07 25 0 132 0
28AUG26 8.00 P 0.00 0.00 0.00 0.58 -0.09 24 0 80 0
28AUG26 8.25 P 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.07 -0.09 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.57 -0.09 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.07 -0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 102 0
29SEP26 6.75 P 0.05 0.05 0.05 0.04 -0.02 23 5 590 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.05 23 0 1,445 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.07 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.07 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 -0.08 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 -0.09 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 -0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.57 -0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 -0.09 0 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 38 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 -0.01 24 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.34 -0.05 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.49 -0.06 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.67 -0.07 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.87 -0.08 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.09 -0.10 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.33 -0.09 24 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.57 -0.09 0 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 26 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 -0.01 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 -0.01 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.22 -0.05 21 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.34 -0.05 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.47 -0.06 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.64 -0.06 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.85 -0.07 22 0 26 0
27NOV26 8.25 P 0.00 0.00 0.00 1.05 -0.08 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.24 -0.08 16 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.16 -0.09 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.65 -0.09 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 27 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.03 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.06 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.06 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 -0.06 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 -0.09 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 -0.08 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.20 -0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.67 -0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 -0.09 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 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.02 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.04 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.05 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 -0.06 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 -0.06 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 -0.07 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 -0.10 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.04 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 -0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 -0.08 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.75 -0.09 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.09 16 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 -0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.16 -0.09 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 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 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 -0.01 23 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 -0.02 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 -0.04 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.71 -0.04 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.03 -0.06 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.22 -0.07 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.41 -0.08 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.61 -0.08 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.82 -0.08 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.04 -0.08 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.25 -0.09 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.48 -0.08 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
TOTAL PUT 5 9,071 +5
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$ 4.495
28AUG26 3.40 C 0.00 0.00 0.00 1.11 +0.01 78 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.01 +0.01 71 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.91 0.00 65 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.81 0.00 58 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.71 0.00 51 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.62 +0.01 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.52 +0.01 45 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.42 0.00 38 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.32 0.00 30 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 +0.01 27 0 1,206 0
28AUG26 4.40 C 0.18 0.18 0.18 0.14 -0.01 21 6 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 0.00 24 0 1,190 0
28AUG26 4.60 C 0.08 0.08 0.08 0.05 0.00 24 90 1,175 +90
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 26 0 496 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 +0.01 29 0 520 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 1,743 0
28AUG26 5.00 C 0.01 0.01 0.01 0.01 0.00 34 34 778 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 557 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 0.00 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 0.00 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 0.00 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 0.00 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 +0.01 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 0.00 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.42 0.00 32 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 -0.01 27 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.01 24 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.01 24 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 228 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.01 24 0 1,580 0
29SEP26 4.70 C 0.07 0.07 0.07 0.04 -0.01 23 10 1,618 +10
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 25 0 171 0
29SEP26 4.90 C 0.04 0.04 0.04 0.02 0.00 26 33 615 +31
29SEP26 5.00 C 0.04 0.04 0.04 0.01 0.00 24 2 2,410 -2
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2,923 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3,010 0
29SEP26 5.75 C 0.02 0.02 0.02 0.01 0.00 42 50 767 0
29SEP26 6.00 C 0.01 0.01 0.01 0.01 0.00 47 3 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.11 0.00 55 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 0.00 51 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 -0.01 47 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 0.00 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.72 0.00 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.62 0.00 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.52 0.00 33 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.33 -0.01 26 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.25 0.00 25 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.18 -0.01 23 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.14 0.00 25 0 94 0
29OCT26 4.60 C 0.13 0.14 0.13 0.10 0.00 24 11 31 +1
29OCT26 4.70 C 0.00 0.00 0.00 0.07 0.00 24 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 5.00 C 0.06 0.06 0.06 0.03 0.00 25 10 69 -10
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
29OCT26 5.75 C 0.02 0.02 0.02 0.01 0.00 33 300 338 +300
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.91 -0.01 42 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.81 -0.01 38 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 0.00 38 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.62 0.00 33 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.10 -0.01 24 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
27NOV26 4.90 C 0.08 0.08 0.08 0.06 0.00 24 2 2 +2
27NOV26 5.00 C 0.07 0.07 0.07 0.05 0.00 25 2 32 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 70 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 0.00 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 0.00 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 -0.01 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 -0.01 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 0.00 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.62 0.00 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 -0.01 27 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.01 26 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 -0.01 25 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 -0.01 25 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.02 24 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 1,131 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.01 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.01 24 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 24 0 470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 25 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 10,611 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 24 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 476 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.11 0.00 35 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.02 +0.01 35 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.92 0.00 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 0.00 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 0.00 28 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 -0.01 26 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 -0.02 25 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.02 25 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.03 24 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.03 24 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.02 24 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.02 24 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.01 24 0 154 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 903 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.02 0.00 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.93 0.00 28 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 0.84 0.00 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.77 0.00 27 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.70 0.00 26 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 0.00 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.58 0.00 26 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 0.00 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 0.00 26 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.43 +0.01 26 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.39 0.00 26 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 -0.01 26 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.28 0.00 26 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 0.00 26 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 -0.01 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 0.00 26 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 0.00 26 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 0.00 26 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 42 0
29JUN27 6.75 C 0.07 0.07 0.07 0.02 -0.01 25 1 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 0.00 0.00 0.00 0.01 0.00 27 0 172 0
TOTAL CALL 554 66,921 +422
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 919 0
28AUG26 4.20 P 0.02 0.02 0.02 0.04 0.00 21 1 1,061 -1
28AUG26 4.30 P 0.03 0.03 0.03 0.09 +0.01 23 10 765 -10
28AUG26 4.40 P 0.06 0.06 0.06 0.15 +0.01 23 60 882 -60
28AUG26 4.50 P 0.09 0.11 0.09 0.22 +0.01 22 23 941 -1
28AUG26 4.60 P 0.00 0.00 0.00 0.30 +0.01 15 0 1,241 0
28AUG26 4.70 P 0.00 0.00 0.00 0.39 +0.01 0 0 259 0
28AUG26 4.80 P 0.00 0.00 0.00 0.48 0.00 0 0 555 0
28AUG26 4.90 P 0.00 0.00 0.00 0.58 +0.01 0 0 450 0
28AUG26 5.00 P 0.00 0.00 0.00 0.68 +0.01 0 0 245 0
28AUG26 5.25 P 0.00 0.00 0.00 0.92 +0.01 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.16 0.00 0 0 286 0
28AUG26 5.75 P 0.00 0.00 0.00 1.40 0.00 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.65 +0.01 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 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 26 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 50 0
29SEP26 4.00 P 0.03 0.03 0.03 0.03 0.00 21 30 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 22 0 2,899 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 22 0 2,366 0
29SEP26 4.30 P 0.12 0.12 0.12 0.14 0.00 22 2 1,487 +2
29SEP26 4.40 P 0.17 0.17 0.17 0.19 0.00 21 5 2,172 +5
29SEP26 4.50 P 0.22 0.22 0.22 0.26 0.00 22 2 474 +2
29SEP26 4.60 P 0.00 0.00 0.00 0.33 0.00 20 0 335 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 0.00 19 0 3,941 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 0.00 16 0 697 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.01 19 0 467 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 0.00 0 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.01 0 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 0.00 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 0.00 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.65 0.00 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 0.00 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.65 0.00 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.89 -0.01 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 0.02 +0.01 24 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.04 0.00 22 0 104 0
29OCT26 4.00 P 0.05 0.05 0.05 0.06 0.00 22 15 250 +15
29OCT26 4.10 P 0.07 0.07 0.07 0.09 0.00 22 10 806 +10
29OCT26 4.20 P 0.00 0.00 0.00 0.13 0.00 23 0 132 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 +0.01 23 0 291 0
29OCT26 4.40 P 0.00 0.00 0.00 0.23 0.00 23 0 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.29 0.00 22 0 129 0
29OCT26 4.60 P 0.00 0.00 0.00 0.36 -0.01 22 0 113 0
29OCT26 4.70 P 0.00 0.00 0.00 0.43 -0.01 20 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.51 0.00 18 0 357 0
29OCT26 4.90 P 0.00 0.00 0.00 0.60 +0.01 16 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.69 0.00 0 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.06 0.00 23 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.16 0.00 23 0 60 0
27NOV26 4.30 P 0.18 0.18 0.18 0.21 +0.01 23 7 1,236 +7
27NOV26 4.40 P 0.22 0.22 0.22 0.26 0.00 23 2 36 +2
27NOV26 4.50 P 0.00 0.00 0.00 0.32 0.00 23 0 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.38 0.00 22 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.46 +0.01 22 0 60 0
27NOV26 4.80 P 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.70 0.00 17 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.40 0.00 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 0.00 24 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 0.00 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 0.00 23 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 0.00 23 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 0.00 23 0 364 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 0.00 24 0 855 0
30DEC26 4.20 P 0.16 0.16 0.16 0.19 0.00 23 30 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.01 23 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 0.00 23 0 220 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.01 22 0 8,658 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 0.00 23 0 223 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 0.00 22 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 0.00 22 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.01 21 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 -0.01 19 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 -0.01 0 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 -0.01 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 0.00 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 0.00 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 0.00 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 -0.01 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 -0.01 23 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 -0.01 23 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 -0.02 23 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.24 -0.02 23 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.29 -0.01 23 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 -0.02 23 0 32 0
30MAR27 4.50 P 0.36 0.36 0.36 0.40 -0.01 23 5 147 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.46 -0.01 23 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 -0.02 22 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 -0.02 22 0 400 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 -0.01 22 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 -0.01 22 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 -0.01 20 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 0.00 0 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 0.00 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.65 0.00 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 0.00 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 -0.01 24 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 0.00 25 0 51 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 0.00 25 0 15 0
29JUN27 3.90 P 0.00 0.00 0.00 0.19 0.00 25 0 25 0
29JUN27 4.00 P 0.00 0.00 0.00 0.23 0.00 25 0 302 0
29JUN27 4.10 P 0.00 0.00 0.00 0.27 0.00 25 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.31 0.00 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.37 0.00 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.42 0.00 25 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.48 -0.01 25 0 135 0
29JUN27 4.60 P 0.00 0.00 0.00 0.54 0.00 25 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.61 -0.01 26 0 334 0
29JUN27 4.80 P 0.00 0.00 0.00 0.68 -0.01 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.76 0.00 26 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.84 0.00 27 0 147 0
29JUN27 5.25 P 0.98 0.98 0.98 1.03 -0.01 26 10 11 +10
29JUN27 5.50 P 0.00 0.00 0.00 1.25 0.00 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 0.00 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
TOTAL PUT 212 56,244 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.440
28AUG26 18.00 C 0.00 0.00 0.00 9.46 +0.33 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.97 +0.34 65 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.47 +0.34 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.97 +0.34 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.50 +0.37 71 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.55 +0.41 73 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.56 +0.42 64 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 4.61 +0.44 59 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 3.53 +0.30 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.63 +0.26 38 0 70 0
28AUG26 26.00 C 1.98 2.03 1.98 1.83 +0.19 38 102 202 0
28AUG26 27.00 C 1.25 1.25 1.25 1.19 +0.17 38 60 194 +28
28AUG26 28.00 C 0.88 0.90 0.76 0.73 +0.12 39 26 580 +4
28AUG26 29.00 C 0.55 0.60 0.45 0.38 +0.03 38 53 333 -16
28AUG26 30.00 C 0.30 0.36 0.29 0.20 +0.02 38 22 473 +11
28AUG26 31.00 C 0.00 0.00 0.00 0.09 0.00 38 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 0.00 38 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 0.00 40 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.04 +0.37 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.52 +0.34 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.01 +0.33 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.54 +0.35 47 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.01 +0.32 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.54 +0.34 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.56 +0.33 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.62 +0.31 39 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.67 +0.42 36 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.83 +0.28 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.06 +0.26 37 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 2.37 +0.18 37 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 1.79 +0.24 37 0 1,260 0
29SEP26 28.00 C 0.00 0.00 0.00 1.33 +0.20 37 0 608 0
29SEP26 29.00 C 0.00 0.00 0.00 0.97 +0.14 38 0 418 0
29SEP26 30.00 C 0.86 0.86 0.86 0.65 +0.08 37 1 206 +1
29SEP26 31.00 C 0.60 0.60 0.59 0.46 +0.08 38 30 153 +30
29SEP26 32.00 C 0.00 0.00 0.00 0.30 +0.05 37 0 296 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 336 0
29SEP26 34.00 C 0.22 0.22 0.22 0.12 +0.02 37 30 411 0
29SEP26 35.00 C 0.20 0.20 0.18 0.08 +0.02 38 4 85 +4
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 38 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 38 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 19.00 C 0.00 0.00 0.00 8.66 +0.40 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.17 +0.39 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.71 +0.51 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.71 +0.48 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.78 +0.46 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.93 +0.42 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.14 +0.26 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.42 +0.33 37 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 2.74 +0.23 36 0 175 0
29OCT26 27.00 C 0.00 0.00 0.00 2.19 +0.20 36 0 300 0
29OCT26 28.00 C 1.74 1.74 1.74 1.73 +0.17 37 15 615 0
29OCT26 29.00 C 1.42 1.42 1.42 1.33 +0.13 36 15 519 0
29OCT26 30.00 C 1.14 1.14 1.14 1.04 +0.12 37 15 165 0
29OCT26 31.00 C 0.00 0.00 0.00 0.81 +0.09 38 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.60 +0.06 38 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.44 +0.04 37 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 6 0
27NOV26 19.00 C 0.00 0.00 0.00 8.75 +0.40 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.27 +0.49 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.80 +0.60 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.82 +0.49 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.96 +0.45 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.19 +0.44 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.42 +0.25 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.75 +0.24 38 0 15 0
27NOV26 26.00 C 3.09 3.09 3.09 3.07 +0.23 36 15 75 +15
27NOV26 27.00 C 2.60 2.60 2.60 2.52 +0.18 36 15 30 +15
27NOV26 28.00 C 0.00 0.00 0.00 2.07 +0.16 37 0 17 0
27NOV26 29.00 C 0.00 0.00 0.00 1.68 +0.14 37 0 51 0
27NOV26 30.00 C 0.00 0.00 0.00 1.38 +0.13 37 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 1.13 +0.13 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.91 +0.09 38 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.71 +0.07 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.55 +0.06 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.43 +0.05 38 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.28 +0.61 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.78 +0.54 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.26 +0.56 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.78 +0.43 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.34 +0.53 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.86 +0.49 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.99 +0.48 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.18 +0.46 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.38 +0.39 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.68 +0.36 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.02 +0.17 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.33 +0.07 36 0 129 0
30DEC26 27.00 C 0.00 0.00 0.00 2.82 +0.05 36 0 366 0
30DEC26 28.00 C 2.52 2.52 2.52 2.38 +0.13 37 10 353 +10
30DEC26 29.00 C 0.00 0.00 0.00 2.03 +0.15 38 0 137 0
30DEC26 30.00 C 0.00 0.00 0.00 1.72 +0.16 38 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.40 +0.12 38 0 86 0
30DEC26 32.00 C 1.21 1.21 1.16 1.17 +0.09 38 13 63 +2
30DEC26 33.00 C 1.04 1.04 1.04 0.96 +0.05 38 2 52 +2
30DEC26 34.00 C 0.00 0.00 0.00 0.78 +0.04 38 0 15 0
30DEC26 35.00 C 0.80 0.80 0.80 0.63 +0.03 38 1 5 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 +0.02 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 +0.01 38 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 10.31 +0.55 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.84 +0.53 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.41 +0.54 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.02 +0.57 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.57 +0.52 41 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.19 +0.59 41 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.38 +0.53 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.59 +0.47 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.87 +0.42 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.21 +0.41 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.60 +0.36 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.07 +0.21 38 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 3.68 +0.30 40 0 165 0
30MAR27 28.00 C 0.00 0.00 0.00 3.21 +0.23 39 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 2.78 +0.16 39 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 2.46 +0.16 39 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 2.16 +0.17 39 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.88 +0.14 39 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.62 +0.10 39 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 1.41 +0.11 39 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 +0.08 39 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.05 +0.11 39 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 +0.04 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 +0.05 38 0 5 0
29JUN27 18.00 C 0.00 0.00 0.00 10.17 +0.53 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.76 +0.51 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.37 +0.52 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.96 +0.51 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.57 +0.48 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.84 +0.48 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.14 +0.45 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.48 +0.44 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.87 +0.36 40 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 5.30 +0.30 40 0 49 0
29JUN27 26.00 C 0.00 0.00 0.00 4.76 +0.26 39 0 127 0
29JUN27 27.00 C 0.00 0.00 0.00 4.30 +0.22 39 0 91 0
29JUN27 28.00 C 0.00 0.00 0.00 3.93 +0.25 39 0 122 0
29JUN27 29.00 C 0.00 0.00 0.00 3.55 +0.23 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 3.20 +0.21 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.87 +0.17 40 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.58 +0.13 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.31 +0.13 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 2.06 +0.11 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.85 +0.10 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.64 +0.10 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.47 +0.08 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.31 +0.08 39 0 27 0
TOTAL CALL 429 16,761 +107
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 222 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 416 0
28AUG26 25.00 P 0.16 0.16 0.16 0.16 -0.07 39 40 207 -40
28AUG26 26.00 P 0.32 0.32 0.32 0.35 -0.16 38 40 1,059 -20
28AUG26 27.00 P 0.64 0.64 0.64 0.71 -0.23 38 20 681 0
28AUG26 28.00 P 1.22 1.22 1.22 1.27 -0.21 40 20 601 0
28AUG26 29.00 P 1.76 1.76 1.76 1.91 -0.29 38 2 183 +2
28AUG26 30.00 P 0.00 0.00 0.00 2.72 -0.32 38 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 3.62 -0.45 38 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.58 -0.48 39 0 5 0
28AUG26 33.00 P 0.00 0.00 0.00 5.56 -0.52 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.56 -0.55 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.57 -0.57 54 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.56 -0.58 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.61 -0.52 75 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.56 -0.58 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 177 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 40 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 39 0 157 0
29SEP26 22.00 P 0.12 0.12 0.12 0.08 -0.02 38 2 520 +2
29SEP26 23.00 P 0.21 0.21 0.21 0.16 -0.03 37 1 125 +1
29SEP26 24.00 P 0.34 0.34 0.32 0.31 -0.05 37 46 1,710 -8
29SEP26 25.00 P 0.50 0.50 0.50 0.53 -0.06 37 4 713 +4
29SEP26 26.00 P 0.00 0.00 0.00 0.82 -0.15 37 0 357 0
29SEP26 27.00 P 1.24 1.24 1.24 1.22 -0.21 36 15 417 +15
29SEP26 28.00 P 1.71 1.71 1.70 1.81 -0.20 38 123 789 +123
29SEP26 29.00 P 0.00 0.00 0.00 2.40 -0.25 37 0 344 0
29SEP26 30.00 P 0.00 0.00 0.00 3.11 -0.35 37 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 3.91 -0.39 37 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.76 -0.44 37 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 5.70 -0.45 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.74 -0.40 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.73 -0.41 49 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.64 -0.53 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.61 -0.52 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.61 -0.53 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.63 -0.52 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.57 -0.54 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.60 -0.50 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 20.00 P 0.11 0.11 0.11 0.06 -0.01 38 7 7 +7
29OCT26 21.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 52 0
29OCT26 22.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 39 0
29OCT26 23.00 P 0.00 0.00 0.00 0.35 -0.06 37 0 101 0
29OCT26 24.00 P 0.00 0.00 0.00 0.56 -0.09 37 0 9 0
29OCT26 25.00 P 0.81 0.81 0.81 0.84 -0.12 37 2 38 -2
29OCT26 26.00 P 1.16 1.16 1.16 1.19 -0.16 37 27 366 +27
29OCT26 27.00 P 0.00 0.00 0.00 1.64 -0.20 37 0 365 0
29OCT26 28.00 P 2.13 2.16 2.13 2.18 -0.23 38 44 351 +44
29OCT26 29.00 P 0.00 0.00 0.00 2.81 -0.25 38 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.44 -0.24 37 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.19 -0.39 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.14 -0.29 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.98 -0.34 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.92 -0.33 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.79 -0.42 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.77 -0.43 46 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.65 -0.51 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.62 -0.57 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 4 0
27NOV26 21.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 51 0
27NOV26 22.00 P 0.00 0.00 0.00 0.36 -0.04 38 0 0 0
27NOV26 23.00 P 0.57 0.57 0.57 0.55 -0.06 38 2 22 +2
27NOV26 24.00 P 0.00 0.00 0.00 0.81 -0.07 38 0 5 0
27NOV26 25.00 P 0.00 0.00 0.00 1.13 -0.10 38 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.52 -0.13 38 0 228 0
27NOV26 27.00 P 0.00 0.00 0.00 1.99 -0.16 38 0 140 0
27NOV26 28.00 P 2.46 2.46 2.46 2.55 -0.17 39 15 36 +15
27NOV26 29.00 P 0.00 0.00 0.00 3.16 -0.20 39 0 25 0
27NOV26 30.00 P 0.00 0.00 0.00 3.73 -0.34 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.45 -0.38 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.38 -0.26 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.20 -0.30 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.10 -0.30 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.98 -0.34 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.89 -0.39 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.04 38 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 356 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.07 38 0 129 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 -0.06 38 0 451 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 -0.11 37 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 -0.13 37 0 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 -0.17 37 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 1.87 -0.20 37 0 127 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 -0.19 38 0 191 0
30DEC26 28.00 P 0.00 0.00 0.00 2.96 -0.20 38 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.53 -0.36 37 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 4.21 -0.39 38 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 4.98 -0.36 39 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.76 -0.38 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.59 -0.38 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.45 -0.37 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.31 -0.40 41 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.18 -0.44 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.12 -0.43 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.00 -0.49 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.94 -0.51 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.02 39 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 -0.03 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 -0.03 39 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 -0.04 39 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 -0.07 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.02 -0.07 38 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.31 -0.10 38 0 38 0
30MAR27 24.00 P 0.00 0.00 0.00 1.65 -0.13 38 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.05 -0.14 38 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.53 -0.13 38 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.04 -0.16 38 0 144 0
30MAR27 28.00 P 0.00 0.00 0.00 3.60 -0.18 38 0 191 0
30MAR27 29.00 P 0.00 0.00 0.00 4.16 -0.26 37 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 4.85 -0.32 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.57 -0.34 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.32 -0.36 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.10 -0.38 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.91 -0.40 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.78 -0.38 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.60 -0.42 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.43 -0.48 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.36 -0.46 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 -0.03 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.58 -0.04 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.68 -0.05 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.79 -0.05 39 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.90 -0.06 39 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.15 -0.08 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.44 -0.08 39 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.79 -0.10 39 0 15 0
29JUN27 24.00 P 2.13 2.13 2.13 2.15 -0.14 38 1 46 +1
29JUN27 25.00 P 0.00 0.00 0.00 2.58 -0.15 38 0 62 0
29JUN27 26.00 P 0.00 0.00 0.00 3.06 -0.18 38 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.57 -0.23 38 0 174 0
29JUN27 28.00 P 0.00 0.00 0.00 4.15 -0.22 38 0 77 0
29JUN27 29.00 P 0.00 0.00 0.00 4.77 -0.16 39 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.44 -0.30 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.13 -0.32 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.85 -0.34 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.60 -0.36 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.41 -0.35 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.19 -0.38 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.01 -0.39 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.82 -0.44 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.70 -0.43 41 0 0 0
TOTAL PUT 411 19,793 +173
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 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.07 0.00 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 0.00 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.57 0.00 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 0.00 28 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 0.00 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.10 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 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 3.11 -0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 0.00 22 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 1.90 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.68 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.46 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 21 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 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.68 -0.01 20 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 0.00 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 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.58 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.39 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.05 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 -0.01 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 22 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 21 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 0.00 20 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 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 -0.01 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 -0.01 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 1.50 -0.01 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 22 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 0.14 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 0.35 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 0.56 -0.01 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 0.84 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 1.56 -0.01 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 2.46 0.00 0 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$ 2.290
28AUG26 1.55 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.39 +0.04 0 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.34 +0.04 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.29 +0.04 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.13 +0.02 37 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.08 +0.02 41 0 6 0
28AUG26 2.40 C 0.00 0.00 0.00 0.05 +0.02 45 0 57 0
28AUG26 2.50 C 0.03 0.03 0.03 0.02 0.00 40 10 39 +10
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
28AUG26 2.70 C 0.01 0.01 0.01 0.01 0.00 51 4 24 +4
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 101 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 117 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.75 +0.05 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.70 +0.05 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.65 +0.05 46 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.60 +0.05 42 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.55 +0.05 38 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.50 +0.05 34 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.41 +0.05 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.36 +0.04 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.32 +0.04 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.25 +0.04 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.18 +0.02 37 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.13 +0.02 38 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.10 +0.02 41 0 174 0
29SEP26 2.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 24 0
29SEP26 2.60 C 0.06 0.06 0.06 0.05 +0.01 43 50 352 +50
29SEP26 2.70 C 0.00 0.00 0.00 0.03 +0.01 41 0 161 0
29SEP26 2.80 C 0.03 0.03 0.03 0.02 +0.01 42 10 31 +10
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 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 52 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 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 76 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 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 84 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.75 +0.05 27 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.61 +0.05 41 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.56 +0.05 37 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.51 +0.04 34 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.47 +0.05 37 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.42 +0.04 33 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.38 +0.04 34 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.34 +0.03 34 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.13 +0.02 39 0 106 0
29OCT26 2.50 C 0.09 0.09 0.09 0.10 +0.02 40 1 4 -1
29OCT26 2.60 C 0.00 0.00 0.00 0.08 +0.02 42 0 55 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 +0.02 42 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
29OCT26 3.20 C 0.02 0.02 0.02 0.01 0.00 41 3 6 +3
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.52 +0.04 33 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.48 +0.04 35 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.44 +0.04 35 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.40 +0.03 35 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.05 +0.01 42 0 2 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.58 +0.04 34 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.54 +0.04 36 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.50 +0.04 36 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.43 +0.04 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.39 +0.03 36 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 +0.03 37 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.28 +0.03 39 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.23 +0.02 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.19 +0.02 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 +0.02 40 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.09 +0.02 41 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 52 0
30DEC26 3.10 C 0.06 0.06 0.06 0.05 +0.02 43 1 34 +1
30DEC26 3.20 C 0.05 0.05 0.05 0.04 +0.02 43 1 1 +1
30DEC26 3.30 C 0.00 0.00 0.00 0.03 +0.02 42 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.78 +0.03 32 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.74 +0.03 34 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.70 +0.04 35 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.66 +0.03 36 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.62 +0.03 36 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.58 +0.03 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.55 +0.03 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.51 +0.03 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.17 +0.02 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 +0.01 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 +0.01 42 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 +0.01 41 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.50 C 0.02 0.02 0.02 0.01 0.00 42 3 3 +3
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.81 +0.03 35 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.77 +0.03 35 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.70 +0.03 37 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.66 +0.03 36 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.63 +0.03 38 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.60 +0.04 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.56 +0.03 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.53 +0.03 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.45 +0.02 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.36 +0.02 39 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.28 +0.02 39 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 40 0 3 0
TOTAL CALL 83 3,879 +81
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 -0.01 44 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.09 -0.03 42 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.15 -0.04 41 0 17 0
28AUG26 2.50 P 0.00 0.00 0.00 0.23 -0.05 43 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.33 -0.04 54 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.42 -0.05 54 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.52 -0.05 63 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.62 -0.05 71 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.72 -0.05 79 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.82 -0.05 86 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.92 -0.05 93 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.02 -0.05 100 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.12 -0.05 106 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.22 -0.05 112 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.32 -0.05 118 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.42 -0.05 123 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.52 -0.05 129 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.62 -0.05 134 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 -0.01 39 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 -0.01 42 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 -0.02 40 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 -0.02 41 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 -0.04 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.27 -0.05 41 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.35 -0.05 42 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.44 -0.05 45 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.53 -0.05 46 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.63 -0.04 52 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.73 -0.04 57 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.82 -0.05 55 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.92 -0.05 59 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.02 -0.05 63 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.12 -0.05 67 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.22 -0.05 71 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.32 -0.05 75 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.42 -0.05 78 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.52 -0.05 81 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.62 -0.05 85 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.72 -0.05 88 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.82 -0.05 91 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.92 -0.05 94 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.02 -0.05 97 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.12 -0.05 100 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.22 -0.05 103 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.32 -0.05 105 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.42 -0.05 108 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.52 -0.05 111 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.62 -0.05 113 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.72 -0.05 115 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.97 -0.05 121 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 1.95 P 0.03 0.03 0.02 0.04 -0.01 39 4 6 +4
29OCT26 2.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.46 -0.05 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.55 -0.04 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.64 -0.04 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.74 -0.04 51 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.93 -0.04 54 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.02 -0.05 52 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.57 -0.04 45 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.75 -0.04 48 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.84 -0.04 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.93 -0.04 48 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.03 -0.04 51 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 38 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 39 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 -0.01 40 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 -0.02 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 -0.01 41 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.28 -0.03 40 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.35 -0.03 41 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.43 -0.03 43 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.50 -0.04 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.59 -0.03 44 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 -0.04 44 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 -0.04 45 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 -0.04 46 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 -0.04 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.03 -0.04 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 -0.04 49 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 -0.05 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.32 -0.05 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.42 -0.05 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.52 -0.05 54 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.62 -0.05 56 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.72 -0.05 58 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.82 -0.05 60 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.92 -0.05 62 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.02 -0.05 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.12 -0.05 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.22 -0.05 67 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.32 -0.05 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.42 -0.05 71 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.52 -0.05 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.62 -0.05 74 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.72 -0.05 76 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.97 -0.05 79 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 -0.01 40 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 -0.02 40 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.33 -0.03 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 -0.03 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.48 -0.02 42 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.55 -0.03 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.63 -0.03 43 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.71 -0.03 43 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.79 -0.04 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.88 -0.03 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.97 -0.03 45 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.06 -0.03 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.15 -0.03 45 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.24 -0.03 45 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.33 -0.04 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.43 -0.04 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.52 -0.05 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.62 -0.05 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.72 -0.05 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.82 -0.05 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.92 -0.05 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.02 -0.05 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.12 -0.05 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.22 -0.05 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.32 -0.05 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.42 -0.05 59 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 -0.01 38 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.10 -0.01 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.26 -0.02 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.31 -0.02 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.44 -0.02 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.99 -0.03 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.08 -0.03 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.16 -0.04 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.25 -0.04 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.35 -0.04 44 0 0 0
TOTAL PUT 4 2,045 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 19.010
14AUG26 13.50 C 0.00 0.00 0.00 5.51 +0.58 0 0 0 0
14AUG26 13.75 C 0.00 0.00 0.00 5.26 +0.58 0 0 0 0
14AUG26 14.00 C 0.00 0.00 0.00 5.01 +0.59 0 0 0 0
14AUG26 14.25 C 0.00 0.00 0.00 4.76 +0.59 0 0 0 0
14AUG26 14.50 C 0.00 0.00 0.00 4.51 +0.59 0 0 0 0
14AUG26 14.75 C 0.00 0.00 0.00 4.26 +0.58 0 0 0 0
14AUG26 15.00 C 0.00 0.00 0.00 4.01 +0.58 0 0 0 0
14AUG26 15.25 C 0.00 0.00 0.00 3.76 +0.58 0 0 0 0
14AUG26 15.50 C 0.00 0.00 0.00 3.51 +0.58 0 0 0 0
14AUG26 15.75 C 0.00 0.00 0.00 3.27 +0.59 77 0 0 0
14AUG26 16.00 C 0.00 0.00 0.00 3.02 +0.59 71 0 0 0
14AUG26 16.25 C 0.00 0.00 0.00 2.77 +0.59 66 0 0 0
14AUG26 16.50 C 0.00 0.00 0.00 2.52 +0.58 60 0 0 0
14AUG26 16.75 C 0.00 0.00 0.00 2.27 +0.57 54 0 0 0
14AUG26 17.00 C 0.00 0.00 0.00 2.02 +0.56 48 0 0 0
14AUG26 17.25 C 0.00 0.00 0.00 1.77 +0.52 43 0 0 0
14AUG26 17.50 C 0.00 0.00 0.00 1.53 +0.50 45 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 1.30 +0.46 47 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 1.11 +0.45 54 0 5 0
14AUG26 18.25 C 0.00 0.00 0.00 0.90 +0.39 52 0 12 0
14AUG26 18.50 C 0.00 0.00 0.00 0.71 +0.34 51 0 36 0
14AUG26 18.75 C 0.32 0.37 0.32 0.54 +0.27 49 10 19 +4
14AUG26 19.00 C 0.29 0.43 0.28 0.40 +0.21 49 46 47 +37
14AUG26 19.25 C 0.22 0.32 0.22 0.29 +0.15 49 13 43 +3
14AUG26 19.50 C 0.13 0.23 0.13 0.20 +0.11 49 57 69 +55
14AUG26 19.75 C 0.11 0.11 0.11 0.13 +0.07 48 1 7 +1
14AUG26 20.00 C 0.07 0.10 0.07 0.09 +0.05 49 30 36 +20
14AUG26 20.50 C 0.03 0.03 0.03 0.03 +0.01 48 1 23 +1
14AUG26 21.00 C 0.02 0.02 0.02 0.01 0.00 48 7 8 +3
14AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
14AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
14AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
14AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 13.50 C 0.00 0.00 0.00 5.53 - 85 0 0 -
21AUG26 13.75 C 0.00 0.00 0.00 5.28 - 80 0 0 -
21AUG26 14.00 C 0.00 0.00 0.00 5.03 - 76 0 0 -
21AUG26 14.25 C 0.00 0.00 0.00 4.77 - 0 0 0 -
21AUG26 14.50 C 0.00 0.00 0.00 4.52 - 0 0 0 -
21AUG26 14.75 C 0.00 0.00 0.00 4.28 - 64 0 0 -
21AUG26 15.00 C 0.00 0.00 0.00 4.04 - 68 0 0 -
21AUG26 15.25 C 0.00 0.00 0.00 3.78 - 56 0 0 -
21AUG26 15.50 C 0.00 0.00 0.00 3.55 - 64 0 0 -
21AUG26 15.75 C 0.00 0.00 0.00 3.29 - 55 0 0 -
21AUG26 16.00 C 0.00 0.00 0.00 3.03 - 44 0 0 -
21AUG26 16.25 C 0.00 0.00 0.00 2.79 - 47 0 0 -
21AUG26 16.50 C 0.00 0.00 0.00 2.55 - 47 0 0 -
21AUG26 16.75 C 0.00 0.00 0.00 2.31 - 46 0 0 -
21AUG26 17.00 C 0.00 0.00 0.00 2.08 - 46 0 0 -
21AUG26 17.25 C 0.00 0.00 0.00 1.85 - 45 0 0 -
21AUG26 17.50 C 0.00 0.00 0.00 1.64 - 46 0 0 -
21AUG26 17.75 C 0.00 0.00 0.00 1.44 - 47 0 0 -
21AUG26 18.00 C 0.00 0.00 0.00 1.26 - 48 0 0 -
21AUG26 18.25 C 0.00 0.00 0.00 1.10 - 49 0 0 -
21AUG26 18.50 C 0.72 0.72 0.72 0.93 - 48 12 12 -
21AUG26 18.75 C 0.61 0.80 0.61 0.79 - 49 16 16 -
21AUG26 19.00 C 0.50 0.68 0.50 0.65 - 48 19 19 -
21AUG26 19.25 C 0.41 0.57 0.41 0.54 - 48 31 31 -
21AUG26 19.50 C 0.42 0.42 0.42 0.44 - 48 1 1 -
21AUG26 19.75 C 0.27 0.38 0.27 0.35 - 48 30 30 -
21AUG26 20.00 C 0.22 0.22 0.22 0.28 - 48 16 16 -
21AUG26 20.50 C 0.15 0.16 0.15 0.17 - 48 4 4 -
21AUG26 21.00 C 0.10 0.12 0.10 0.10 - 48 32 30 -
21AUG26 21.50 C 0.00 0.00 0.00 0.06 - 49 0 0 -
21AUG26 22.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
21AUG26 22.50 C 0.00 0.00 0.00 0.02 - 50 0 0 -
21AUG26 23.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
21AUG26 23.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 24.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 24.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
21AUG26 25.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
21AUG26 25.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
21AUG26 26.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
21AUG26 26.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
21AUG26 27.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 6.53 +0.59 68 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.03 +0.59 59 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.55 +0.61 75 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.04 +0.58 61 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.55 +0.57 61 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.05 +0.59 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.57 +0.59 54 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.07 +0.56 47 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 2.60 +0.51 45 0 66 0
28AUG26 17.00 C 0.00 0.00 0.00 2.22 +0.50 52 0 138 0
28AUG26 17.50 C 0.00 0.00 0.00 1.74 +0.43 45 0 119 0
28AUG26 18.00 C 1.17 1.20 1.17 1.40 +0.41 47 16 234 +14
28AUG26 18.50 C 0.88 0.88 0.88 1.05 +0.31 45 1 343 +1
28AUG26 19.00 C 0.59 0.64 0.59 0.82 +0.29 47 16 370 +1
28AUG26 19.50 C 0.60 0.60 0.56 0.58 +0.21 46 5 204 0
28AUG26 20.00 C 0.33 0.43 0.33 0.42 +0.17 47 43 293 -2
28AUG26 21.00 C 0.17 0.22 0.17 0.19 +0.09 46 82 255 -7
28AUG26 22.00 C 0.09 0.12 0.09 0.08 +0.04 46 42 317 +35
28AUG26 23.00 C 0.05 0.07 0.05 0.03 +0.01 46 79 302 +12
28AUG26 24.00 C 0.04 0.04 0.04 0.01 0.00 46 99 629 +98
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 8.55 +0.59 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.05 +0.58 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.58 +0.61 65 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.06 +0.57 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.61 +0.61 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.11 +0.60 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.62 +0.59 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.14 +0.59 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.66 +0.57 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.18 +0.52 46 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.73 +0.53 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.33 +0.55 47 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 2.83 +0.44 41 0 276 0
29SEP26 17.00 C 0.00 0.00 0.00 2.50 +0.46 44 0 858 0
29SEP26 17.50 C 2.10 2.10 2.07 2.14 +0.38 44 3 331 -3
29SEP26 18.00 C 1.66 1.77 1.66 1.81 +0.38 43 16 350 +15
29SEP26 18.50 C 1.48 1.48 1.48 1.55 +0.36 44 1 202 0
29SEP26 19.00 C 1.20 1.24 1.20 1.28 +0.30 44 4 349 +1
29SEP26 19.50 C 1.02 1.06 1.00 1.06 +0.25 44 12 461 +2
29SEP26 20.00 C 0.80 0.83 0.80 0.87 +0.22 44 2 349 +2
29SEP26 21.00 C 0.60 0.60 0.60 0.56 +0.15 44 1 310 0
29SEP26 22.00 C 0.35 0.40 0.34 0.35 +0.10 43 6 154 +2
29SEP26 23.00 C 0.26 0.27 0.26 0.21 +0.07 43 4 413 +4
29SEP26 24.00 C 0.18 0.18 0.18 0.12 +0.04 43 2 654 +2
29SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 188 0
29SEP26 27.00 C 0.07 0.07 0.07 0.03 +0.01 46 10 170 +10
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 262 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 188 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 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 6.65 +0.58 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.17 +0.57 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.72 +0.59 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.25 +0.57 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.79 +0.56 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.36 +0.56 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.92 +0.55 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.51 +0.51 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.09 +0.44 42 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.74 +0.42 43 0 47 0
29OCT26 17.50 C 0.00 0.00 0.00 2.41 +0.41 42 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.10 +0.37 42 0 56 0
29OCT26 18.50 C 1.80 1.80 1.80 1.87 +0.37 44 15 126 +15
29OCT26 19.00 C 0.00 0.00 0.00 1.58 +0.29 42 0 243 0
29OCT26 19.50 C 0.00 0.00 0.00 1.40 +0.29 44 0 128 0
29OCT26 20.00 C 1.06 1.06 1.06 1.20 +0.25 43 1 71 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.86 +0.19 43 0 81 0
29OCT26 22.00 C 0.58 0.58 0.58 0.61 +0.15 43 30 72 +29
29OCT26 23.00 C 0.43 0.43 0.43 0.42 +0.10 43 34 141 +34
29OCT26 24.00 C 0.00 0.00 0.00 0.29 +0.08 43 0 177 0
29OCT26 25.00 C 0.25 0.25 0.25 0.19 +0.05 43 11 138 +11
29OCT26 26.00 C 0.21 0.21 0.21 0.13 +0.04 43 2 136 +1
29OCT26 27.00 C 0.16 0.16 0.16 0.08 +0.02 42 6 96 +6
29OCT26 28.00 C 0.13 0.13 0.13 0.06 +0.02 44 36 125 +36
29OCT26 29.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 69 0
27NOV26 14.00 C 0.00 0.00 0.00 5.36 +0.54 47 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.93 +0.54 46 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.51 +0.52 46 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.11 +0.54 45 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.72 +0.51 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.36 +0.48 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.00 +0.43 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.68 +0.40 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.40 +0.38 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.14 +0.36 43 0 8 0
27NOV26 19.00 C 0.00 0.00 0.00 1.90 +0.31 44 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 1.70 +0.31 44 0 90 0
27NOV26 20.00 C 0.00 0.00 0.00 1.51 +0.28 44 0 5 0
27NOV26 21.00 C 1.07 1.07 1.07 1.16 +0.24 44 15 30 +15
27NOV26 22.00 C 0.82 0.82 0.82 0.88 +0.19 44 30 45 +30
27NOV26 23.00 C 0.64 0.66 0.64 0.66 +0.15 44 5 5 +5
27NOV26 24.00 C 0.00 0.00 0.00 0.49 +0.12 44 0 2 0
27NOV26 25.00 C 0.40 0.40 0.40 0.36 +0.10 44 18 33 +18
27NOV26 26.00 C 0.00 0.00 0.00 0.26 +0.07 44 0 5 0
27NOV26 27.00 C 0.26 0.26 0.26 0.19 +0.05 44 30 81 +30
27NOV26 28.00 C 0.22 0.23 0.22 0.14 +0.04 44 40 130 +40
27NOV26 29.00 C 0.00 0.00 0.00 0.10 +0.03 44 0 86 0
30DEC26 10.50 C 0.00 0.00 0.00 8.72 +0.58 57 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.16 +0.50 42 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.77 +0.58 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.29 +0.55 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.84 +0.53 50 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.38 +0.56 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.93 +0.54 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.52 +0.55 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.10 +0.53 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.70 +0.52 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.31 +0.51 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.95 +0.53 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.59 +0.48 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.23 +0.41 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.92 +0.39 43 0 99 0
30DEC26 18.00 C 0.00 0.00 0.00 2.67 +0.40 43 0 94 0
30DEC26 18.50 C 0.00 0.00 0.00 2.39 +0.35 43 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 2.18 +0.34 44 0 105 0
30DEC26 19.50 C 0.00 0.00 0.00 1.98 +0.33 44 0 499 0
30DEC26 20.00 C 0.00 0.00 0.00 1.79 +0.31 44 0 393 0
30DEC26 21.00 C 0.00 0.00 0.00 1.43 +0.26 44 0 150 0
30DEC26 22.00 C 0.00 0.00 0.00 1.13 +0.22 44 0 257 0
30DEC26 23.00 C 0.00 0.00 0.00 0.89 +0.18 44 0 54 0
30DEC26 24.00 C 0.76 0.76 0.76 0.69 +0.15 44 15 52 +13
30DEC26 25.00 C 0.53 0.53 0.53 0.54 +0.13 44 3 172 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.42 +0.11 44 0 88 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 +0.08 44 0 67 0
30DEC26 28.00 C 0.35 0.35 0.35 0.24 +0.06 43 31 121 +29
30DEC26 29.00 C 0.29 0.29 0.29 0.19 +0.05 44 30 148 +30
30DEC26 30.00 C 0.00 0.00 0.00 0.14 +0.04 43 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 253 0
30MAR27 10.50 C 0.00 0.00 0.00 8.78 +0.47 43 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.44 +0.58 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.99 +0.58 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.43 +0.45 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.00 +0.45 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.69 +0.51 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.28 +0.53 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.88 +0.52 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.50 +0.50 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.12 +0.48 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.77 +0.47 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.44 +0.46 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.13 +0.45 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.82 +0.43 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.54 +0.42 44 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.27 +0.41 43 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 3.03 +0.38 43 0 202 0
30MAR27 19.00 C 0.00 0.00 0.00 2.82 +0.39 44 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 2.63 +0.39 44 0 171 0
30MAR27 20.00 C 2.19 2.19 2.19 2.43 +0.37 44 17 264 0
30MAR27 21.00 C 0.00 0.00 0.00 2.06 +0.31 44 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.73 +0.26 44 0 53 0
30MAR27 23.00 C 1.50 1.50 1.50 1.46 +0.24 44 30 78 +30
30MAR27 24.00 C 0.00 0.00 0.00 1.22 +0.20 44 1 17 +1
30MAR27 25.00 C 0.99 1.01 0.99 1.02 +0.18 43 5 25 +3
30MAR27 26.00 C 0.85 0.94 0.85 0.86 +0.16 44 41 60 +8
30MAR27 27.00 C 0.74 0.74 0.74 0.71 +0.13 43 21 56 0
30MAR27 28.00 C 0.65 0.65 0.65 0.59 +0.11 43 30 82 +30
30MAR27 29.00 C 0.62 0.62 0.62 0.49 +0.10 43 30 47 +30
30MAR27 30.00 C 0.00 0.00 0.00 0.41 +0.09 43 0 49 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 +0.07 43 0 30 0
30MAR27 32.00 C 0.40 0.40 0.40 0.28 +0.06 43 1 14 +1
30MAR27 33.00 C 0.00 0.00 0.00 0.23 +0.05 43 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 +0.04 43 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 7.37 +0.74 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.97 +0.73 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.58 +0.70 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.04 +0.53 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.84 +0.66 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.49 +0.64 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.16 +0.62 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.84 +0.59 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.54 +0.47 46 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.25 +0.43 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.98 +0.42 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.72 +0.41 45 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.50 +0.41 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.26 +0.39 45 0 9 0
29JUN27 19.50 C 0.00 0.00 0.00 3.05 +0.38 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.85 +0.36 45 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 2.48 +0.34 45 0 0 0
29JUN27 22.00 C 2.23 2.23 2.23 2.16 +0.31 45 15 15 +9
29JUN27 23.00 C 1.96 1.96 1.96 1.87 +0.28 44 25 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.62 +0.25 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.41 +0.24 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.22 +0.21 44 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 1.06 +0.20 44 0 23 0
29JUN27 28.00 C 0.00 0.00 0.00 0.91 +0.17 44 0 6 0
29JUN27 29.00 C 0.95 0.95 0.95 0.79 +0.16 44 1 28 +1
TOTAL CALL 1,339 20,079 +768
14AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 16.75 P 0.00 0.00 0.00 0.01 -0.01 61 0 12 0
14AUG26 17.00 P 0.01 0.01 0.01 0.01 -0.03 54 3 5 +3
14AUG26 17.25 P 0.05 0.05 0.05 0.01 -0.05 48 3 3 -3
14AUG26 17.50 P 0.05 0.05 0.03 0.02 -0.08 48 18 21 +3
14AUG26 17.75 P 0.08 0.08 0.05 0.04 -0.12 49 4 2 -1
14AUG26 18.00 P 0.00 0.00 0.00 0.07 -0.16 49 0 24 0
14AUG26 18.25 P 0.21 0.21 0.21 0.11 -0.22 48 1 13 -1
14AUG26 18.50 P 0.45 0.45 0.18 0.17 -0.29 47 9 342 +4
14AUG26 18.75 P 0.31 0.31 0.31 0.25 -0.36 46 1 2 +1
14AUG26 19.00 P 0.00 0.00 0.00 0.36 -0.41 46 0 2 0
14AUG26 19.25 P 0.60 0.60 0.50 0.50 -0.47 46 4 14 +2
14AUG26 19.50 P 0.00 0.00 0.00 0.66 -0.53 45 0 1 0
14AUG26 19.75 P 0.00 0.00 0.00 0.85 -0.55 46 0 30 0
14AUG26 20.00 P 0.00 0.00 0.00 1.05 -0.56 44 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 1.51 -0.58 46 0 15 0
14AUG26 21.00 P 0.00 0.00 0.00 2.00 -0.58 51 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 2.49 -0.59 0 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 2.99 -0.59 0 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 3.49 -0.60 0 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 3.99 -0.60 0 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 4.49 -0.60 0 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 5.00 -0.59 104 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 5.49 -0.60 0 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 5.99 -0.60 0 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 6.49 -0.59 0 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 6.99 -0.60 0 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 7.49 -0.60 0 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 7.99 -0.60 0 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 8.49 -0.59 0 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 8.99 -0.59 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 9.49 -0.60 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 9.99 -0.60 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 10.49 -0.60 0 0 0 0
21AUG26 13.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
21AUG26 13.75 P 0.00 0.00 0.00 0.01 - 83 0 0 -
21AUG26 14.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
21AUG26 14.25 P 0.00 0.00 0.00 0.01 - 75 0 0 -
21AUG26 14.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
21AUG26 14.75 P 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 15.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 15.25 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 15.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 15.75 P 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 16.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
21AUG26 16.25 P 0.00 0.00 0.00 0.02 - 49 0 0 -
21AUG26 16.50 P 0.00 0.00 0.00 0.03 - 49 0 0 -
21AUG26 16.75 P 0.00 0.00 0.00 0.04 - 47 0 0 -
21AUG26 17.00 P 0.10 0.10 0.08 0.06 - 47 3 3 -
21AUG26 17.25 P 0.11 0.11 0.11 0.09 - 48 1 1 -
21AUG26 17.50 P 0.13 0.14 0.13 0.13 - 48 6 6 -
21AUG26 17.75 P 0.00 0.00 0.00 0.17 - 47 0 0 -
21AUG26 18.00 P 0.00 0.00 0.00 0.22 - 46 0 0 -
21AUG26 18.25 P 0.00 0.00 0.00 0.29 - 46 0 0 -
21AUG26 18.50 P 0.00 0.00 0.00 0.38 - 46 0 0 -
21AUG26 18.75 P 0.59 0.59 0.59 0.48 - 46 15 15 -
21AUG26 19.00 P 0.00 0.00 0.00 0.60 - 46 0 0 -
21AUG26 19.25 P 0.00 0.00 0.00 0.73 - 46 0 0 -
21AUG26 19.50 P 0.00 0.00 0.00 0.90 - 47 0 0 -
21AUG26 19.75 P 0.00 0.00 0.00 1.07 - 47 0 0 -
21AUG26 20.00 P 0.00 0.00 0.00 1.24 - 47 0 0 -
21AUG26 20.50 P 0.00 0.00 0.00 1.65 - 48 0 0 -
21AUG26 21.00 P 0.00 0.00 0.00 2.05 - 44 0 0 -
21AUG26 21.50 P 0.00 0.00 0.00 2.53 - 47 0 0 -
21AUG26 22.00 P 0.00 0.00 0.00 3.01 - 48 0 0 -
21AUG26 22.50 P 0.00 0.00 0.00 3.50 - 50 0 0 -
21AUG26 23.00 P 0.00 0.00 0.00 4.00 - 56 0 0 -
21AUG26 23.50 P 0.00 0.00 0.00 4.50 - 61 0 0 -
21AUG26 24.00 P 0.00 0.00 0.00 5.00 - 66 0 0 -
21AUG26 24.50 P 0.00 0.00 0.00 5.49 - 0 0 0 -
21AUG26 25.00 P 0.00 0.00 0.00 5.99 - 0 0 0 -
21AUG26 25.50 P 0.00 0.00 0.00 6.50 - 80 0 0 -
21AUG26 26.00 P 0.00 0.00 0.00 7.00 - 85 0 0 -
21AUG26 26.50 P 0.00 0.00 0.00 7.50 - 89 0 0 -
21AUG26 27.00 P 0.00 0.00 0.00 8.00 - 93 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 240 0
28AUG26 16.00 P 0.07 0.07 0.07 0.04 -0.03 48 20 860 0
28AUG26 16.50 P 0.10 0.10 0.08 0.07 -0.06 46 23 258 +17
28AUG26 17.00 P 0.19 0.19 0.14 0.13 -0.09 46 6 248 -1
28AUG26 17.50 P 0.26 0.26 0.21 0.22 -0.14 46 53 226 0
28AUG26 18.00 P 0.40 0.40 0.34 0.34 -0.20 45 25 531 +6
28AUG26 18.50 P 0.52 0.52 0.52 0.51 -0.26 44 3 354 +2
28AUG26 19.00 P 0.72 0.75 0.72 0.73 -0.37 44 3 611 +3
28AUG26 19.50 P 1.21 1.21 1.03 1.02 -0.39 44 16 259 +15
28AUG26 20.00 P 1.60 1.60 1.60 1.36 -0.44 45 2 118 0
28AUG26 21.00 P 0.00 0.00 0.00 2.14 -0.57 45 0 131 0
28AUG26 22.00 P 3.40 3.40 3.06 3.08 -0.56 51 16 93 +15
28AUG26 23.00 P 0.00 0.00 0.00 4.03 -0.56 53 0 51 0
28AUG26 24.00 P 0.00 0.00 0.00 5.00 -0.59 53 0 31 0
28AUG26 25.00 P 0.00 0.00 0.00 5.99 -0.60 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 7.00 -0.59 68 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.00 -0.59 75 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.99 -0.59 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.99 -0.60 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.99 -0.59 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.99 -0.60 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.99 -0.59 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 285 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 168 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 296 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.07 43 0 295 0
29SEP26 16.00 P 0.22 0.22 0.22 0.20 -0.09 43 2 353 +2
29SEP26 16.50 P 0.30 0.30 0.30 0.29 -0.13 43 1 659 0
29SEP26 17.00 P 0.41 0.41 0.41 0.41 -0.14 43 22 1,198 -7
29SEP26 17.50 P 0.58 0.58 0.55 0.55 -0.19 43 4 263 +4
29SEP26 18.00 P 0.81 0.81 0.71 0.71 -0.25 42 29 414 -4
29SEP26 18.50 P 1.02 1.02 0.93 0.92 -0.28 42 3 411 0
29SEP26 19.00 P 1.18 1.18 1.18 1.16 -0.34 42 15 258 0
29SEP26 19.50 P 1.46 1.46 1.46 1.46 -0.36 43 15 283 0
29SEP26 20.00 P 0.00 0.00 0.00 1.75 -0.43 42 0 160 0
29SEP26 21.00 P 0.00 0.00 0.00 2.53 -0.44 46 0 198 0
29SEP26 22.00 P 3.32 3.32 3.30 3.34 -0.45 47 30 110 +30
29SEP26 23.00 P 4.21 4.21 4.21 4.18 -0.51 46 15 739 +10
29SEP26 24.00 P 0.00 0.00 0.00 5.11 -0.53 48 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.05 -0.56 48 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.01 -0.59 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.00 -0.59 50 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 8.99 -0.59 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 9.99 -0.60 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.99 -0.60 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.99 -0.60 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.99 -0.59 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.99 -0.59 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.99 -0.59 0 0 0 0
29OCT26 12.50 P 0.06 0.06 0.06 0.02 -0.02 43 1 6 +1
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 5 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 2 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.13 -0.05 43 0 39 0
29OCT26 15.00 P 0.00 0.00 0.00 0.19 -0.07 43 0 98 0
29OCT26 15.50 P 0.00 0.00 0.00 0.27 -0.09 43 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 -0.12 43 0 91 0
29OCT26 16.50 P 0.00 0.00 0.00 0.49 -0.14 43 0 103 0
29OCT26 17.00 P 0.00 0.00 0.00 0.63 -0.17 43 0 119 0
29OCT26 17.50 P 0.80 0.80 0.79 0.79 -0.20 42 40 116 -10
29OCT26 18.00 P 0.00 0.00 0.00 0.98 -0.24 42 0 139 0
29OCT26 18.50 P 0.00 0.00 0.00 1.22 -0.26 43 0 168 0
29OCT26 19.00 P 0.00 0.00 0.00 1.46 -0.30 43 0 98 0
29OCT26 19.50 P 0.00 0.00 0.00 1.73 -0.35 42 0 91 0
29OCT26 20.00 P 0.00 0.00 0.00 2.05 -0.39 43 0 245 0
29OCT26 21.00 P 0.00 0.00 0.00 2.78 -0.39 44 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 3.53 -0.48 44 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 4.36 -0.48 45 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.23 -0.50 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.14 -0.55 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.07 -0.57 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.03 -0.58 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.01 -0.59 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.00 -0.59 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.18 -0.04 44 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.24 -0.06 43 0 2 0
27NOV26 15.00 P 0.36 0.36 0.36 0.32 -0.09 43 30 44 +29
27NOV26 15.50 P 0.00 0.00 0.00 0.43 -0.10 44 0 21 0
27NOV26 16.00 P 0.00 0.00 0.00 0.55 -0.12 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.68 -0.15 43 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.84 -0.17 43 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 1.02 -0.20 43 0 0 0
27NOV26 18.00 P 1.22 1.22 1.22 1.22 -0.23 43 1 16 0
27NOV26 18.50 P 0.00 0.00 0.00 1.46 -0.25 43 0 16 0
27NOV26 19.00 P 1.71 1.71 1.71 1.71 -0.29 43 15 60 +15
27NOV26 19.50 P 1.99 1.99 1.99 1.99 -0.33 43 15 175 +15
27NOV26 20.00 P 0.00 0.00 0.00 2.28 -0.37 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.98 -0.42 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.76 -0.39 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.57 -0.46 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.38 -0.51 45 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.26 -0.52 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.21 -0.50 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.12 -0.53 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.05 -0.57 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.03 -0.58 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 7 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 16 0
30DEC26 11.50 P 0.10 0.10 0.10 0.05 -0.01 44 6 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 -0.05 43 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.05 44 0 66 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 -0.07 44 0 139 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 -0.09 43 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.10 44 0 189 0
30DEC26 16.00 P 0.78 0.78 0.72 0.72 -0.12 44 17 221 +13
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.15 43 0 117 0
30DEC26 17.00 P 0.00 0.00 0.00 1.03 -0.17 43 0 956 0
30DEC26 17.50 P 1.32 1.32 1.32 1.22 -0.20 43 35 192 +35
30DEC26 18.00 P 0.00 0.00 0.00 1.43 -0.23 43 0 93 0
30DEC26 18.50 P 1.80 1.80 1.80 1.67 -0.25 43 30 143 +30
30DEC26 19.00 P 0.00 0.00 0.00 1.93 -0.28 43 0 93 0
30DEC26 19.50 P 0.00 0.00 0.00 2.22 -0.30 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.52 -0.34 43 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 3.17 -0.40 43 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.95 -0.36 45 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 4.70 -0.46 44 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 5.56 -0.44 46 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.42 -0.46 46 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.31 -0.48 47 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.18 -0.54 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.10 -0.56 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.05 -0.56 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.05 -0.54 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.01 -0.58 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.01 -0.57 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.99 -0.59 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.99 -0.59 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 -0.04 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 -0.05 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 -0.07 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.54 -0.07 43 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 -0.09 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 -0.09 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 -0.11 43 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.09 -0.13 43 0 82 0
30MAR27 16.50 P 0.00 0.00 0.00 1.27 -0.15 43 0 59 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 -0.18 42 0 335 0
30MAR27 17.50 P 0.00 0.00 0.00 1.66 -0.21 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 1.89 -0.22 42 1 38 +1
30MAR27 18.50 P 0.00 0.00 0.00 2.15 -0.23 42 0 197 0
30MAR27 19.00 P 0.00 0.00 0.00 2.40 -0.27 42 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 2.68 -0.28 42 0 180 0
30MAR27 20.00 P 2.99 2.99 2.99 2.99 -0.29 42 15 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.63 -0.34 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.33 -0.37 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.11 -0.39 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.91 -0.40 44 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 6.69 -0.39 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.56 -0.46 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.44 -0.47 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.32 -0.48 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.22 -0.51 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.15 -0.45 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.06 -0.59 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.02 -0.60 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.00 -0.60 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.99 -0.61 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.53 -0.05 44 0 19 0
29JUN27 13.00 P 0.00 0.00 0.00 0.65 -0.05 44 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.79 -0.07 44 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 -0.09 44 0 66 0
29JUN27 14.50 P 0.00 0.00 0.00 1.05 -0.10 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.22 -0.09 43 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.42 -0.08 44 0 124 0
29JUN27 16.00 P 1.59 1.59 1.59 1.59 -0.12 43 1 4 +1
29JUN27 16.50 P 0.00 0.00 0.00 1.79 -0.13 43 0 16 0
29JUN27 17.00 P 1.97 1.97 1.97 2.00 -0.17 43 50 111 0
29JUN27 17.50 P 2.25 2.25 2.25 2.25 -0.16 43 30 31 +29
29JUN27 18.00 P 0.00 0.00 0.00 2.49 -0.18 42 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 2.75 -0.20 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.03 -0.21 42 0 15 0
29JUN27 19.50 P 3.25 3.26 3.25 3.31 -0.25 42 30 45 +30
29JUN27 20.00 P 0.00 0.00 0.00 3.60 -0.28 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.24 -0.29 42 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.90 -0.36 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 5.66 -0.35 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.41 -0.36 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.19 -0.38 42 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.00 -0.42 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.83 -0.51 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.67 -0.54 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.64 -0.44 44 0 0 0
TOTAL PUT 688 21,069 +289
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$ 9.455
28AUG26 6.00 C 0.00 0.00 0.00 3.46 +0.19 127 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.21 +0.18 117 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.96 +0.18 107 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.71 +0.18 98 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.46 +0.18 89 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.21 +0.18 80 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.96 +0.18 72 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.71 +0.18 63 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.46 +0.18 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.21 +0.18 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.96 +0.16 39 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.73 +0.13 40 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.51 +0.10 37 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.35 +0.05 37 0 41 0
28AUG26 9.50 C 0.24 0.24 0.24 0.24 +0.05 38 7 64 +7
28AUG26 9.75 C 0.00 0.00 0.00 0.16 +0.03 39 0 141 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 93 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 74 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.71 +0.19 89 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.46 +0.19 82 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.21 +0.18 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.96 +0.18 70 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.71 +0.18 64 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.46 +0.18 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.21 +0.18 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.96 +0.18 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.71 +0.18 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.46 +0.16 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.24 +0.15 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 +0.13 39 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 +0.12 39 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 0.70 +0.11 37 0 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 +0.09 38 0 120 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 +0.09 38 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 +0.07 38 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 +0.04 38 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 +0.04 40 0 83 0
29SEP26 11.00 C 0.12 0.12 0.12 0.10 +0.02 39 10 120 +10
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.02 40 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 46 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 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.46 +0.19 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.21 +0.18 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.96 +0.18 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.71 +0.18 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.46 +0.18 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.21 +0.18 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.96 +0.17 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.72 +0.16 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.51 +0.16 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.28 +0.10 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.15 +0.14 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.98 +0.13 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.83 +0.11 37 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.70 +0.10 37 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.59 +0.10 37 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.50 +0.09 37 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.40 +0.06 37 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.28 +0.06 38 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.18 +0.04 38 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 +0.02 37 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 +0.02 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.46 +0.18 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.21 +0.16 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.97 +0.14 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.76 +0.13 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.55 +0.11 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.38 +0.12 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.21 +0.09 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.09 +0.15 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.92 +0.10 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.80 +0.09 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.70 +0.07 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.60 +0.06 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.52 +0.07 37 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.38 +0.06 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.27 +0.05 38 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.71 +0.19 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.46 +0.19 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.21 +0.18 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.96 +0.18 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.71 +0.16 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 +0.15 37 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.27 +0.15 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 +0.10 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.83 +0.11 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 +0.10 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 +0.10 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.32 +0.10 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 +0.11 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.05 +0.07 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 +0.08 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 +0.04 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 +0.05 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.63 +0.07 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.48 +0.06 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 +0.05 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 +0.03 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 3.51 +0.16 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.28 +0.15 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.07 +0.16 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.86 +0.16 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.61 +0.11 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 +0.10 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 +0.10 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 +0.10 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 +0.09 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.72 +0.09 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.56 +0.08 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.43 +0.08 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 +0.09 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.19 +0.09 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.08 +0.09 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.98 +0.04 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 +0.04 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.73 +0.04 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 +0.06 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.49 +0.05 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 +0.04 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.03 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.02 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.02 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 0.07 +0.01 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.61 +0.19 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.39 +0.16 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.14 +0.12 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.94 +0.11 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.74 +0.10 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.56 +0.10 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.38 +0.10 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.21 +0.10 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.05 +0.09 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.90 +0.09 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.76 +0.09 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.63 +0.09 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.51 +0.10 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.40 +0.11 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 +0.10 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.19 +0.10 36 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 1.09 +0.08 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 +0.08 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 +0.07 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 +0.05 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.56 +0.05 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 +0.05 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 +0.04 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 4 0
TOTAL CALL 17 3,852 +17
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
28AUG26 8.00 P 0.02 0.02 0.02 0.01 -0.02 38 3 69 -3
28AUG26 8.25 P 0.00 0.00 0.00 0.03 -0.02 39 0 226 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 380 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 -0.07 39 0 141 0
28AUG26 9.00 P 0.00 0.00 0.00 0.19 -0.08 40 0 57 0
28AUG26 9.25 P 0.32 0.32 0.32 0.29 -0.11 39 3 108 +3
28AUG26 9.50 P 0.00 0.00 0.00 0.43 -0.13 39 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.59 -0.15 38 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.78 -0.17 38 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.25 -0.16 47 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.75 -0.12 59 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.21 -0.17 56 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.74 -0.14 77 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.23 -0.15 83 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.74 -0.14 95 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.24 -0.14 103 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.73 -0.15 106 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.22 -0.16 108 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.74 -0.14 125 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.23 -0.15 127 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.73 -0.15 133 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.02 37 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 31 0
29SEP26 8.25 P 0.14 0.14 0.14 0.13 -0.04 38 1 33 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.19 -0.05 38 0 22 0
29SEP26 8.75 P 0.27 0.27 0.27 0.27 -0.07 38 1 61 +1
29SEP26 9.00 P 0.00 0.00 0.00 0.37 -0.08 38 0 60 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.10 38 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 -0.11 40 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.81 -0.09 41 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 -0.13 39 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 -0.15 42 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.80 -0.18 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.27 -0.17 47 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.77 -0.15 54 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.24 -0.14 55 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.74 -0.17 60 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.24 -0.17 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.73 -0.18 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.24 -0.17 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.74 -0.17 79 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.23 -0.18 80 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.73 -0.18 84 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 6 0
29OCT26 7.75 P 0.00 0.00 0.00 0.11 -0.03 37 0 10 0
29OCT26 8.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 4 0
29OCT26 8.25 P 0.00 0.00 0.00 0.21 -0.05 37 0 11 0
29OCT26 8.50 P 0.00 0.00 0.00 0.28 -0.06 37 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.37 -0.08 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.47 -0.09 37 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.60 -0.09 37 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.74 -0.11 37 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 0.90 -0.12 38 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.08 -0.11 39 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.45 -0.14 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.87 -0.14 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.32 -0.13 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.80 -0.12 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.27 -0.12 49 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.76 -0.15 52 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.24 -0.17 53 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.37 -0.07 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.46 -0.06 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.57 -0.09 37 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.70 -0.09 37 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.84 -0.11 37 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.00 -0.11 38 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.17 -0.10 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.53 -0.12 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.94 -0.12 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.35 -0.14 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.80 -0.14 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.30 -0.11 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.76 -0.15 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.27 -0.14 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.02 38 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.03 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.04 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.05 37 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.07 37 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.07 37 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.08 37 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 -0.15 37 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 -0.04 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 -0.08 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 -0.09 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.62 -0.09 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.01 -0.10 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.42 -0.11 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.86 -0.11 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.30 -0.13 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.76 -0.15 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.27 -0.14 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.74 -0.17 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.24 -0.17 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.74 -0.17 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.23 -0.18 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.73 -0.18 56 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 -0.04 38 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 -0.04 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 -0.05 37 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 -0.07 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.07 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 -0.08 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 -0.09 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.17 -0.10 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.32 -0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.42 -0.10 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.79 -0.08 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.16 -0.09 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.55 -0.10 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.96 -0.10 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.39 -0.11 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.83 -0.12 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.30 -0.11 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.78 -0.13 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.24 -0.17 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.74 -0.17 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.23 -0.18 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.73 -0.18 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.30 -0.04 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.37 -0.04 37 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.44 -0.05 38 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.53 -0.04 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 -0.05 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.72 -0.06 38 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.83 -0.06 38 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 -0.07 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.07 -0.07 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.20 -0.08 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.35 -0.08 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.50 -0.08 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.65 -0.10 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.98 -0.11 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.35 -0.11 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.73 -0.11 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.14 -0.10 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.55 -0.11 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.98 -0.10 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.41 -0.11 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.85 -0.11 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.29 -0.14 40 0 0 0
TOTAL PUT 8 3,905 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 41.120
28AUG26 27.00 C 0.00 0.00 0.00 14.16 +0.60 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.22 +0.70 87 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.17 +0.60 61 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.44 +1.02 100 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 10.31 +0.87 79 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.25 +0.52 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.27 +0.44 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.61 +0.69 78 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 6.71 +0.65 74 0 105 0
28AUG26 36.00 C 5.23 5.23 5.23 5.51 +0.28 55 16 65 0
28AUG26 37.00 C 0.00 0.00 0.00 5.05 +0.67 69 0 133 0
28AUG26 38.00 C 5.40 5.60 5.40 4.29 +0.46 67 32 164 0
28AUG26 39.00 C 3.90 4.29 3.40 3.46 +0.43 62 29 204 +6
28AUG26 40.00 C 4.00 4.00 4.00 3.03 +0.43 66 1 605 -1
28AUG26 41.00 C 3.50 3.50 2.40 2.50 +0.31 66 112 253 -20
28AUG26 42.00 C 2.30 3.00 1.89 2.03 +0.24 65 437 459 +51
28AUG26 43.00 C 2.43 2.43 1.74 1.64 +0.20 65 21 342 0
28AUG26 44.00 C 2.10 2.10 1.38 1.30 +0.15 65 129 566 +100
28AUG26 45.00 C 1.80 1.80 1.07 1.03 +0.13 65 108 408 +55
28AUG26 46.00 C 0.92 0.92 0.92 0.80 +0.09 65 2 92 0
28AUG26 47.00 C 1.16 1.16 0.73 0.62 +0.07 65 37 843 +27
28AUG26 48.00 C 0.80 0.80 0.80 0.47 +0.05 64 50 335 +50
28AUG26 49.00 C 0.00 0.00 0.00 0.35 +0.03 64 0 196 0
28AUG26 50.00 C 0.54 0.54 0.45 0.27 +0.03 64 16 630 -2
28AUG26 52.50 C 0.34 0.34 0.25 0.13 +0.01 65 37 344 +7
28AUG26 55.00 C 0.00 0.00 0.00 0.06 0.00 65 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 0.00 66 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 126 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 133 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 137 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 140 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 143 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 146 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 149 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 152 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 20.21 +0.53 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.22 +0.51 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.23 +0.77 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.42 +0.58 88 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.27 +0.43 64 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 15.50 +0.95 82 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.53 +0.97 78 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.59 +0.93 75 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.64 +0.66 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.46 +0.35 57 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 10.81 +0.91 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.00 +0.55 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.01 +0.44 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.02 +0.46 57 0 90 0
29SEP26 35.00 C 7.20 7.20 7.20 7.58 +0.65 64 8 88 0
29SEP26 36.00 C 0.00 0.00 0.00 6.84 +0.60 63 0 83 0
29SEP26 37.00 C 7.25 7.25 7.25 6.18 +0.37 63 3 155 -3
29SEP26 38.00 C 0.00 0.00 0.00 5.57 +0.51 63 0 192 0
29SEP26 39.00 C 0.00 0.00 0.00 5.15 +0.49 66 0 243 0
29SEP26 40.00 C 0.00 0.00 0.00 4.51 +0.46 64 0 677 0
29SEP26 41.00 C 0.00 0.00 0.00 4.04 +0.43 64 0 86 0
29SEP26 42.00 C 0.00 0.00 0.00 3.62 +0.38 64 0 185 0
29SEP26 43.00 C 0.00 0.00 0.00 3.24 +0.36 65 0 222 0
29SEP26 44.00 C 0.00 0.00 0.00 2.87 +0.33 65 0 470 0
29SEP26 45.00 C 3.00 3.00 3.00 2.53 +0.30 65 5 165 0
29SEP26 46.00 C 0.00 0.00 0.00 2.22 +0.27 64 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 1.95 +0.25 64 0 275 0
29SEP26 48.00 C 1.90 1.90 1.90 1.70 +0.22 64 20 439 +1
29SEP26 49.00 C 2.18 2.18 2.17 1.48 +0.19 64 30 316 +30
29SEP26 50.00 C 1.99 2.00 1.40 1.29 +0.17 64 26 612 +16
29SEP26 52.50 C 0.00 0.00 0.00 0.90 +0.13 64 0 497 0
29SEP26 55.00 C 0.88 0.88 0.88 0.62 +0.09 64 4 1,468 +4
29SEP26 57.50 C 0.00 0.00 0.00 0.43 +0.07 64 0 1,686 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 +0.05 64 0 1,587 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 +0.03 63 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 +0.02 64 0 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 +0.02 64 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.01 64 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 64 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 87 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 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 14.61 +0.70 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.79 +0.60 65 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.99 +0.75 66 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.79 +0.51 55 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 11.06 +0.31 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.22 +0.47 57 0 4 0
29OCT26 33.00 C 0.00 0.00 0.00 9.45 +0.27 57 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 8.76 +0.14 58 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 8.11 +0.41 59 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 7.61 +0.55 62 0 90 0
29OCT26 37.00 C 0.00 0.00 0.00 7.03 +0.53 62 0 60 0
29OCT26 38.00 C 0.00 0.00 0.00 6.45 +0.49 62 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 5.97 +0.54 63 0 107 0
29OCT26 40.00 C 0.00 0.00 0.00 5.45 +0.46 62 0 457 0
29OCT26 41.00 C 0.00 0.00 0.00 5.01 +0.43 63 0 293 0
29OCT26 42.00 C 5.50 5.50 5.50 4.61 +0.40 63 3 118 0
29OCT26 43.00 C 0.00 0.00 0.00 4.20 +0.31 63 0 300 0
29OCT26 44.00 C 0.00 0.00 0.00 3.81 +0.26 63 0 640 0
29OCT26 45.00 C 0.00 0.00 0.00 3.46 +0.24 63 0 681 0
29OCT26 46.00 C 0.00 0.00 0.00 3.13 +0.22 63 0 362 0
29OCT26 47.00 C 0.00 0.00 0.00 2.83 +0.19 63 0 200 0
29OCT26 48.00 C 0.00 0.00 0.00 2.56 +0.18 63 0 111 0
29OCT26 49.00 C 0.00 0.00 0.00 2.31 +0.22 62 0 112 0
29OCT26 50.00 C 2.71 2.71 2.71 2.02 +0.08 61 2 207 0
29OCT26 52.50 C 2.20 2.20 2.20 1.55 +0.11 61 2 85 +2
29OCT26 55.00 C 1.56 1.56 1.56 1.18 +0.08 61 50 67 +30
29OCT26 57.50 C 0.00 0.00 0.00 0.92 +0.06 62 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.68 +0.04 62 0 74 0
29OCT26 62.50 C 0.00 0.00 0.00 0.51 +0.02 61 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.39 +0.02 62 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.29 +0.01 62 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.22 +0.01 62 0 691 0
29OCT26 72.50 C 0.00 0.00 0.00 0.16 0.00 62 0 428 0
27NOV26 28.00 C 0.00 0.00 0.00 13.95 +0.46 59 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 13.22 +0.36 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.42 +0.61 61 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.65 +0.57 61 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.92 +0.55 61 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.21 +0.52 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.53 +0.46 61 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.82 +0.32 60 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.10 +0.13 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.56 +0.13 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.02 +0.11 59 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.90 +0.66 64 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.29 +0.48 63 0 4 0
27NOV26 41.00 C 5.78 5.78 5.58 5.87 +0.45 63 75 75 +75
27NOV26 42.00 C 0.00 0.00 0.00 5.48 +0.42 63 0 21 0
27NOV26 43.00 C 0.00 0.00 0.00 5.07 +0.32 63 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.69 +0.28 63 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.33 +0.26 63 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.99 +0.24 63 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.68 +0.22 63 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.39 +0.20 63 0 5 0
27NOV26 49.00 C 0.00 0.00 0.00 3.12 +0.19 63 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 2.87 +0.17 63 0 8 0
30DEC26 27.00 C 0.00 0.00 0.00 15.30 +0.67 62 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.37 +0.55 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.64 +0.65 61 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.72 +0.48 58 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 12.02 +0.28 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.46 +0.53 61 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 10.64 +0.37 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.96 +0.31 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.48 +0.30 60 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.79 +0.26 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.38 +0.31 60 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 7.83 +0.19 60 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 7.42 +0.56 61 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 7.06 +0.47 62 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 6.52 +0.28 61 0 238 0
30DEC26 42.00 C 0.00 0.00 0.00 6.19 +0.32 62 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 5.83 +0.29 62 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 5.41 +0.21 62 0 878 0
30DEC26 45.00 C 0.00 0.00 0.00 5.11 +0.26 62 0 575 0
30DEC26 46.00 C 0.00 0.00 0.00 4.77 +0.24 62 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.44 +0.21 62 0 980 0
30DEC26 48.00 C 0.00 0.00 0.00 4.14 +0.20 62 0 62 0
30DEC26 49.00 C 0.00 0.00 0.00 3.86 +0.18 62 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 3.60 +0.17 62 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 3.01 +0.14 62 0 135 0
30DEC26 55.00 C 3.03 3.03 3.03 2.51 +0.11 62 15 1,619 -15
30DEC26 57.50 C 0.00 0.00 0.00 2.10 +0.09 62 0 2,567 0
30DEC26 60.00 C 2.70 2.70 2.70 1.75 +0.07 62 1 2,032 -1
30DEC26 62.50 C 0.00 0.00 0.00 1.45 +0.05 62 0 937 0
30DEC26 65.00 C 1.73 1.73 1.73 1.21 +0.04 62 2 582 -2
30DEC26 67.50 C 0.00 0.00 0.00 1.01 +0.04 62 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.84 +0.03 62 0 594 0
30DEC26 72.50 C 0.00 0.00 0.00 0.70 +0.02 62 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.58 +0.02 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.48 +0.01 61 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.40 +0.01 61 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.33 0.00 61 0 140 0
30DEC26 85.00 C 0.87 0.87 0.87 0.28 +0.01 61 15 131 +15
30DEC26 87.50 C 0.00 0.00 0.00 0.23 0.00 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 0.00 61 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.16 0.00 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.14 0.00 62 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 -0.01 61 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.10 0.00 62 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 0.00 61 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 0.00 62 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 0.00 62 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 0.00 62 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 0.00 61 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 16.23 +0.87 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.40 +0.75 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.63 +0.65 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.03 +0.77 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.26 +0.46 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.68 +0.28 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.21 +0.60 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.63 +0.53 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.09 +0.48 60 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.60 +0.51 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.13 +0.44 61 0 9 0
30MAR27 38.00 C 0.00 0.00 0.00 9.65 +0.39 61 0 9 0
30MAR27 39.00 C 0.00 0.00 0.00 9.17 +0.36 61 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 8.86 +0.44 62 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 8.46 +0.37 62 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 8.09 +0.38 62 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 7.62 +0.22 62 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 7.50 +0.43 64 0 36 0
30MAR27 45.00 C 0.00 0.00 0.00 7.14 +0.40 63 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.80 +0.39 63 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 6.47 +0.37 63 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 6.16 +0.36 63 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 5.86 +0.35 63 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 5.58 +0.34 63 0 166 0
30MAR27 52.50 C 0.00 0.00 0.00 4.93 +0.30 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 4.36 +0.28 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.85 +0.25 63 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.40 +0.22 63 0 184 0
30MAR27 62.50 C 0.00 0.00 0.00 3.01 +0.20 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.66 +0.18 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.36 +0.17 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 2.09 +0.15 63 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.85 +0.13 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.64 +0.12 62 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.46 +0.11 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.29 +0.09 62 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 1.15 +0.09 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.02 +0.08 62 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 0.91 +0.07 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.81 +0.06 62 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.72 +0.06 62 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.64 +0.05 62 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 0.58 +0.05 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.51 +0.04 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.46 +0.04 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.41 +0.03 62 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.37 +0.03 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.33 +0.03 62 0 60 0
30MAR27 112.50 C 1.06 1.06 1.06 0.30 +0.03 62 45 212 +30
29JUN27 27.00 C 0.00 0.00 0.00 17.10 +0.78 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.44 +0.88 63 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.82 +0.91 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.11 +0.71 62 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.64 +0.82 63 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 13.98 +0.43 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.44 +0.42 63 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.94 +0.44 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.44 +0.38 63 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.99 +0.42 63 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 11.55 +0.42 63 0 0 0
29JUN27 38.00 C 11.15 11.15 10.92 11.09 +0.54 63 130 260 +130
29JUN27 39.00 C 11.25 11.40 10.74 10.76 +0.59 64 600 603 +600
29JUN27 40.00 C 11.50 11.50 11.50 10.35 +0.56 64 100 200 +100
29JUN27 41.00 C 0.00 0.00 0.00 9.94 +0.54 64 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 9.57 +0.52 64 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 9.20 +0.52 64 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 8.83 +0.52 64 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 8.46 +0.50 64 0 71 0
29JUN27 46.00 C 0.00 0.00 0.00 8.12 +0.45 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.82 +0.45 63 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.53 +0.46 63 0 38 0
29JUN27 49.00 C 0.00 0.00 0.00 7.23 +0.46 63 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 6.93 +0.45 63 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 6.28 +0.39 63 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.70 +0.39 63 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 5.13 +0.33 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.69 +0.33 63 0 317 0
29JUN27 62.50 C 0.00 0.00 0.00 4.25 +0.32 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.83 +0.26 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.52 +0.27 63 0 0 0
29JUN27 70.00 C 4.30 4.30 4.26 3.20 +0.27 63 20 35 +20
29JUN27 72.50 C 0.00 0.00 0.00 2.88 +0.22 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.65 +0.21 63 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.42 +0.20 62 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 2.20 +0.21 62 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.99 +0.15 62 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.84 +0.16 62 0 59 0
29JUN27 87.50 C 0.00 0.00 0.00 1.69 +0.16 62 0 89 0
TOTAL CALL 2,183 63,026 +1,305
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 257 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 -0.04 65 0 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 -0.06 64 0 179 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 -0.09 64 0 417 0
28AUG26 34.00 P 0.31 0.31 0.31 0.23 -0.13 64 15 301 0
28AUG26 35.00 P 0.39 0.39 0.38 0.35 -0.17 64 48 105 +23
28AUG26 36.00 P 0.52 0.52 0.52 0.51 -0.20 64 5 105 0
28AUG26 37.00 P 0.69 0.71 0.69 0.72 -0.26 63 65 258 +50
28AUG26 38.00 P 0.93 1.03 0.86 1.03 -0.28 64 35 426 +3
28AUG26 39.00 P 1.18 1.56 1.00 1.34 -0.39 63 212 274 -95
28AUG26 40.00 P 1.50 1.80 1.50 1.73 -0.48 63 90 314 +49
28AUG26 41.00 P 1.93 2.37 1.93 2.18 -0.59 62 7 157 +7
28AUG26 42.00 P 2.31 3.02 2.31 2.80 -0.59 64 65 179 +65
28AUG26 43.00 P 0.00 0.00 0.00 3.43 -0.58 64 0 563 0
28AUG26 44.00 P 0.00 0.00 0.00 4.09 -0.64 64 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 4.82 -0.61 64 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 5.60 -0.71 64 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 6.43 -0.79 64 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 7.50 -0.42 73 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 8.41 -0.34 75 0 965 0
28AUG26 50.00 P 8.00 8.00 8.00 9.36 -0.47 78 2 414 -2
28AUG26 52.50 P 0.00 0.00 0.00 11.80 -0.59 88 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 13.88 -0.81 0 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 16.38 -0.84 0 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 19.05 -0.63 101 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 21.51 -0.67 106 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 23.94 -0.79 103 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 26.50 -0.68 120 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 28.88 -0.80 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 31.38 -0.80 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 33.88 -0.80 0 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 36.39 -0.79 120 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 38.98 -0.70 149 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 41.63 -0.55 174 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 43.88 -0.80 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 46.39 -0.83 141 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 48.99 -0.69 172 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 51.38 -0.80 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 53.88 -0.80 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 56.38 -0.87 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.03 -0.65 198 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 61.38 -0.88 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 63.91 -0.77 180 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 66.38 -0.80 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 68.88 -0.80 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 71.38 -0.80 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.02 64 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.02 64 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.04 64 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.05 64 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 -0.06 64 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 -0.10 63 0 446 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 -0.11 63 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.77 -0.13 62 0 538 0
29SEP26 34.00 P 0.90 1.05 0.90 0.98 -0.16 62 4 33 0
29SEP26 35.00 P 0.00 0.00 0.00 1.24 -0.17 62 0 131 0
29SEP26 36.00 P 1.28 1.28 1.28 1.53 -0.22 62 2 427 -2
29SEP26 37.00 P 1.84 1.84 1.82 1.86 -0.29 62 4 278 0
29SEP26 38.00 P 2.14 2.37 2.14 2.24 -0.30 62 9 252 +9
29SEP26 39.00 P 2.64 2.64 2.64 2.65 -0.35 62 5 526 +5
29SEP26 40.00 P 2.70 2.70 2.70 3.12 -0.42 62 3 239 +1
29SEP26 41.00 P 0.00 0.00 0.00 3.67 -0.45 63 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 4.20 -0.53 62 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 4.82 -0.56 63 0 147 0
29SEP26 44.00 P 0.00 0.00 0.00 5.50 -0.57 63 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 6.09 -0.74 62 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 6.89 -0.42 63 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 7.65 -0.76 64 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.40 -0.83 64 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 9.21 -0.71 64 0 65 0
29SEP26 50.00 P 9.60 9.60 9.60 10.07 -0.77 65 10 292 -10
29SEP26 52.50 P 0.00 0.00 0.00 12.22 -0.73 66 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 14.47 -0.98 67 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 17.15 -0.56 79 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 19.34 -0.56 76 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 21.51 -0.71 67 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 23.94 -0.86 67 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 26.50 -0.69 76 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 28.88 -0.89 0 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 31.38 -0.80 0 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 33.88 -0.80 0 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 36.39 -0.79 80 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.18 -0.50 108 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.63 -0.55 109 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.88 -0.80 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.62 -0.60 116 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.06 -0.70 116 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 51.71 -0.47 128 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.21 -0.47 131 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.53 -0.72 123 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.03 -0.65 125 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.65 -0.61 137 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.08 -0.60 135 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.38 -0.81 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.88 -0.80 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.58 -0.60 143 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.31 -0.07 62 0 70 0
29OCT26 28.00 P 0.00 0.00 0.00 0.41 -0.07 62 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 0.51 -0.12 61 0 120 0
29OCT26 30.00 P 0.00 0.00 0.00 0.67 -0.12 61 0 102 0
29OCT26 31.00 P 0.00 0.00 0.00 0.84 -0.17 61 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.05 -0.22 61 0 94 0
29OCT26 33.00 P 0.00 0.00 0.00 1.28 -0.23 61 0 94 0
29OCT26 34.00 P 0.00 0.00 0.00 1.56 -0.24 61 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 1.86 -0.28 61 0 99 0
29OCT26 36.00 P 0.00 0.00 0.00 2.20 -0.30 60 0 62 0
29OCT26 37.00 P 2.67 2.67 2.67 2.57 -0.34 60 2 213 +2
29OCT26 38.00 P 0.00 0.00 0.00 2.99 -0.36 60 0 330 0
29OCT26 39.00 P 0.00 0.00 0.00 3.46 -0.41 61 0 110 0
29OCT26 40.00 P 0.00 0.00 0.00 3.94 -0.48 60 0 217 0
29OCT26 41.00 P 0.00 0.00 0.00 4.52 -0.49 61 0 175 0
29OCT26 42.00 P 0.00 0.00 0.00 5.11 -0.53 61 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 5.73 -0.49 62 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 6.48 -0.46 63 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 7.17 -0.48 64 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 7.88 -0.50 64 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 8.62 -0.53 65 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 9.29 -0.60 64 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 10.04 -0.63 64 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 10.82 -0.68 64 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 12.88 -0.72 65 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.24 -0.62 69 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 17.54 -0.43 72 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 19.79 -0.38 72 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 21.98 -0.63 70 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.40 -0.58 73 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 26.73 -0.66 72 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.11 -0.74 72 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.66 -0.60 77 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.68 -0.12 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.84 -0.16 61 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 1.05 -0.16 61 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.26 -0.20 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.52 -0.22 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.80 -0.24 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.11 -0.28 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.46 -0.28 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.82 -0.34 61 0 0 0
27NOV26 37.00 P 3.01 3.01 3.01 3.24 -0.34 60 15 15 +15
27NOV26 38.00 P 0.00 0.00 0.00 3.67 -0.39 60 0 0 0
27NOV26 39.00 P 4.28 4.41 4.28 4.14 -0.45 60 10 10 +10
27NOV26 40.00 P 4.80 4.88 4.80 4.69 -0.47 61 80 80 +80
27NOV26 41.00 P 5.37 5.54 5.37 5.25 -0.51 61 120 150 +120
27NOV26 42.00 P 0.00 0.00 0.00 5.85 -0.54 61 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.47 -0.48 62 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 7.29 -0.37 64 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.97 -0.31 64 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.67 -0.39 65 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.36 -0.45 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.11 -0.50 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.87 -0.36 65 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.64 -0.49 66 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.80 -0.13 60 0 254 0
30DEC26 28.00 P 0.00 0.00 0.00 0.97 -0.17 60 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 1.19 -0.17 60 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.41 -0.21 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.69 -0.22 60 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.99 -0.22 60 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.33 -0.23 61 0 75 0
30DEC26 34.00 P 0.00 0.00 0.00 2.63 -0.28 60 0 17 0
30DEC26 35.00 P 2.92 2.92 2.92 2.98 -0.33 60 15 112 0
30DEC26 36.00 P 3.16 3.16 3.16 3.39 -0.35 60 14 94 +14
30DEC26 37.00 P 0.00 0.00 0.00 3.83 -0.35 60 0 113 0
30DEC26 38.00 P 0.00 0.00 0.00 4.26 -0.41 60 0 346 0
30DEC26 39.00 P 0.00 0.00 0.00 4.78 -0.43 60 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 5.33 -0.47 60 0 412 0
30DEC26 41.00 P 0.00 0.00 0.00 5.90 -0.51 60 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 6.50 -0.56 61 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 7.35 -0.37 63 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 7.98 -0.42 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.60 -0.35 63 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 9.34 -0.32 64 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.04 -0.36 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 10.74 -0.45 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.51 -0.42 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.27 -0.46 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 14.24 -0.59 66 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 16.32 -0.54 66 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 18.48 -0.47 68 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 20.69 -0.47 69 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 23.00 -0.53 70 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.18 -0.62 70 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.47 -0.61 70 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 29.97 -0.44 74 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 32.20 -0.53 73 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.55 -0.55 73 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 37.10 -0.46 77 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.38 -0.39 75 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 41.80 -0.50 76 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.21 -0.55 76 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.67 -0.55 77 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.12 -0.64 78 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 51.71 -0.50 83 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 54.21 -0.47 85 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.53 -0.72 81 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.03 -0.65 83 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.65 -0.61 89 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.08 -0.60 88 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.45 -0.74 84 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 68.93 -0.75 85 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 71.58 -0.60 94 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.63 -0.11 61 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 1.89 -0.15 61 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 -0.14 61 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 -0.16 61 0 16 0
30MAR27 31.00 P 0.00 0.00 0.00 2.83 -0.19 61 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.20 -0.19 61 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.57 -0.19 61 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 3.96 -0.25 61 0 1 0
30MAR27 35.00 P 3.99 4.28 3.99 4.41 -0.24 61 17 32 +17
30MAR27 36.00 P 4.55 4.55 4.55 4.86 -0.24 61 11 11 +11
30MAR27 37.00 P 0.00 0.00 0.00 5.30 -0.29 60 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.81 -0.30 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.33 -0.32 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 6.92 -0.34 61 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 7.52 -0.36 61 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 8.15 -0.29 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.84 -0.28 62 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 9.52 -0.17 62 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.09 -0.34 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 10.73 -0.45 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 11.41 -0.63 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.36 -0.35 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.18 -0.30 65 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 13.92 -0.32 65 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 15.86 -0.36 66 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 17.82 -0.44 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 19.90 -0.43 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 21.94 -0.52 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 24.18 -0.45 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.39 -0.38 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 28.61 -0.41 69 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 30.87 -0.44 70 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.02 -0.64 69 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 35.44 -0.76 71 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 37.76 -0.78 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.09 -0.78 72 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.34 -0.88 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.72 -0.87 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 47.11 -0.83 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.49 -0.89 72 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 51.89 -0.85 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.30 -0.86 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 56.72 -0.88 72 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.17 -0.86 73 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 61.65 -0.80 74 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.16 -0.77 76 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 66.75 -0.63 79 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 68.98 -0.86 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 71.58 -0.73 78 0 5 0
29JUN27 27.00 P 2.20 2.20 2.19 2.47 -0.09 61 10 14 +4
29JUN27 28.00 P 0.00 0.00 0.00 2.78 -0.10 61 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 3.13 -0.13 61 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 3.51 -0.13 61 0 5 0
29JUN27 31.00 P 3.63 3.63 3.63 3.89 -0.13 61 2 3 0
29JUN27 32.00 P 0.00 0.00 0.00 4.27 -0.17 61 0 4 0
29JUN27 33.00 P 4.42 4.42 4.42 4.73 -0.17 61 5 6 +5
29JUN27 34.00 P 0.00 0.00 0.00 5.18 -0.17 61 0 5 0
29JUN27 35.00 P 5.44 5.44 5.44 5.64 -0.17 61 15 219 +12
29JUN27 36.00 P 0.00 0.00 0.00 6.10 -0.22 60 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 6.63 -0.22 60 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 7.16 -0.22 60 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 7.69 -0.22 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.22 -0.27 60 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 8.80 -0.33 60 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.43 -0.48 60 0 1 0
29JUN27 43.00 P 9.97 9.97 9.97 10.20 -0.36 61 15 21 +13
29JUN27 44.00 P 0.00 0.00 0.00 10.87 -0.38 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.57 -0.38 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.27 -0.19 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.87 -0.31 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.63 -0.29 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.37 -0.30 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.11 -0.47 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.19 -0.28 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.18 -0.30 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.20 -0.34 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.28 -0.34 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.40 -0.34 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.54 -0.36 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.71 -0.37 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.91 -0.47 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.13 -0.42 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.38 -0.41 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.67 -0.31 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 40.94 -0.42 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.25 -0.43 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.57 -0.44 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.90 -0.45 71 0 0 0
TOTAL PUT 912 37,510 +406
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$ 33.120
28AUG26 18.50 C 0.00 0.00 0.00 14.65 +0.24 92 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.15 +0.24 86 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 13.65 +0.24 80 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.15 +0.24 73 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.15 +0.23 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.15 +0.23 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.15 +0.23 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.15 +0.23 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.16 +0.24 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.16 +0.24 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.16 +0.23 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.16 +0.23 0 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 4.18 +0.22 30 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 3.23 +0.21 30 0 545 0
28AUG26 31.00 C 0.00 0.00 0.00 2.35 +0.19 30 0 531 0
28AUG26 32.00 C 1.64 1.64 1.62 1.54 +0.13 28 25 532 0
28AUG26 33.00 C 0.85 0.85 0.85 0.96 +0.10 29 10 671 0
28AUG26 34.00 C 0.46 0.54 0.46 0.54 +0.07 30 38 829 +36
28AUG26 35.00 C 0.30 0.30 0.27 0.27 +0.02 30 17 622 +2
28AUG26 36.00 C 0.14 0.14 0.14 0.14 +0.02 31 95 425 +15
28AUG26 37.00 C 0.06 0.07 0.06 0.06 +0.01 31 40 409 +40
28AUG26 38.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 761 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29SEP26 18.50 C 0.00 0.00 0.00 14.69 +0.24 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.19 +0.24 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.69 +0.24 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.19 +0.23 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.20 +0.24 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.20 +0.24 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.20 +0.23 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.21 +0.24 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.21 +0.23 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.28 +0.20 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.24 +0.16 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.27 +0.22 28 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 4.34 +0.20 28 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 3.47 +0.18 28 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 2.68 +0.10 28 0 1,006 0
29SEP26 32.00 C 1.95 1.95 1.95 2.03 +0.17 29 10 1,102 +10
29SEP26 33.00 C 1.42 1.42 1.42 1.42 +0.11 28 15 1,001 +15
29SEP26 34.00 C 0.99 0.99 0.96 0.96 +0.05 28 50 1,011 +30
29SEP26 35.00 C 0.00 0.00 0.00 0.66 +0.04 28 0 2,255 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 +0.03 29 0 451 0
29SEP26 37.00 C 0.34 0.34 0.34 0.26 +0.02 28 15 1,336 0
29SEP26 38.00 C 0.21 0.21 0.21 0.15 0.00 28 30 421 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 232 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 0.00 29 0 277 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 29 0 347 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 30 0 619 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.69 +0.24 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.19 +0.24 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.69 +0.24 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.19 +0.23 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.20 +0.24 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.20 +0.24 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.20 +0.23 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.21 +0.24 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.24 +0.18 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.28 +0.20 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.26 +0.15 29 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.33 +0.22 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.44 +0.21 29 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 3.63 +0.20 30 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 2.90 +0.22 30 0 311 0
29OCT26 32.00 C 2.10 2.10 2.10 2.19 +0.15 28 15 243 +15
29OCT26 33.00 C 1.59 1.59 1.59 1.68 +0.13 29 15 455 +15
29OCT26 34.00 C 1.24 1.24 1.24 1.26 +0.10 29 3 416 0
29OCT26 35.00 C 0.92 0.92 0.92 0.93 +0.07 29 2 442 -2
29OCT26 36.00 C 0.72 0.72 0.68 0.68 +0.04 29 4 173 -2
29OCT26 37.00 C 0.00 0.00 0.00 0.50 +0.05 30 0 144 0
29OCT26 38.00 C 0.38 0.38 0.38 0.36 +0.05 30 15 66 0
29OCT26 39.00 C 0.00 0.00 0.00 0.25 +0.04 30 0 65 0
29OCT26 40.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 165 0
29OCT26 42.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 48 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 12.20 +0.24 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.20 +0.24 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.20 +0.23 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.21 +0.24 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.27 +0.21 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.28 +0.20 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.33 +0.18 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.40 +0.22 30 0 0 0
27NOV26 29.00 C 4.70 4.70 4.70 4.70 +0.35 33 1 1 +1
27NOV26 30.00 C 0.00 0.00 0.00 3.79 +0.19 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.11 +0.18 30 0 0 0
27NOV26 32.00 C 2.38 2.38 2.38 2.48 +0.16 29 15 45 +15
27NOV26 33.00 C 1.90 1.90 1.90 2.02 +0.17 30 15 195 +15
27NOV26 34.00 C 1.51 1.57 1.51 1.57 +0.11 29 18 94 +18
27NOV26 35.00 C 1.24 1.24 1.24 1.24 +0.07 29 2 32 +2
27NOV26 36.00 C 0.97 0.97 0.97 0.97 +0.06 30 1 36 +1
27NOV26 37.00 C 0.00 0.00 0.00 0.75 +0.06 30 0 21 0
27NOV26 38.00 C 0.63 0.63 0.63 0.57 +0.06 30 3 33 +3
27NOV26 39.00 C 0.44 0.44 0.44 0.43 +0.05 30 1 2 +1
27NOV26 40.00 C 0.00 0.00 0.00 0.32 +0.04 30 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
30DEC26 18.50 C 0.00 0.00 0.00 14.69 +0.24 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.19 +0.24 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.69 +0.24 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.19 +0.23 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.20 +0.24 39 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.20 +0.23 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.20 +0.23 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.21 +0.22 28 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 8.27 +0.21 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.29 +0.18 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.37 +0.16 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.51 +0.18 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.72 +0.16 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.01 +0.15 30 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.38 +0.19 30 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 2.83 +0.21 30 0 109 0
30DEC26 33.00 C 0.00 0.00 0.00 2.29 +0.12 29 0 229 0
30DEC26 34.00 C 1.76 1.88 1.76 1.88 +0.10 29 18 192 +15
30DEC26 35.00 C 1.55 1.55 1.55 1.55 +0.10 30 2 138 -2
30DEC26 36.00 C 1.25 1.25 1.25 1.25 +0.07 30 1 381 -1
30DEC26 37.00 C 0.00 0.00 0.00 1.02 +0.05 30 0 238 0
30DEC26 38.00 C 0.00 0.00 0.00 0.82 +0.03 30 0 315 0
30DEC26 39.00 C 0.71 0.71 0.71 0.66 +0.04 30 15 82 +15
30DEC26 40.00 C 0.00 0.00 0.00 0.52 +0.03 30 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 +0.03 30 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 0.00 30 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 0.00 30 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 31 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 14.69 +0.24 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.19 +0.24 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.69 +0.24 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.19 +0.23 0 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.20 +0.24 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.21 +0.23 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.23 +0.23 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.28 +0.22 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.37 +0.21 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.52 +0.20 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.72 +0.19 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.97 +0.17 30 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.30 +0.17 30 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 4.68 +0.16 30 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 4.10 +0.14 30 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.58 +0.17 30 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 3.10 +0.14 30 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.68 +0.11 30 0 28 0
30MAR27 35.00 C 0.00 0.00 0.00 2.31 +0.09 30 0 137 0
30MAR27 36.00 C 0.00 0.00 0.00 1.99 +0.08 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.71 +0.07 30 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 1.48 +0.07 30 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.26 +0.06 30 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.07 +0.05 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.90 +0.05 30 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.76 +0.04 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.61 +0.02 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.43 +0.02 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.24 0.00 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 14.69 +0.24 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.19 +0.24 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.69 +0.23 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.20 +0.23 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.23 +0.22 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.29 +0.21 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.40 +0.20 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.55 +0.18 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.76 +0.18 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 8.00 +0.16 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.28 +0.15 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.62 +0.14 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.80 +0.11 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.24 +0.11 29 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 4.71 +0.09 30 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 4.22 +0.09 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 3.78 +0.07 30 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 3.37 +0.07 30 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 3.01 +0.06 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.67 +0.06 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 2.36 +0.03 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.09 +0.04 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 1.84 +0.02 30 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.67 +0.06 31 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.46 +0.04 31 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.30 +0.02 31 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.13 +0.01 31 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.99 +0.01 31 0 79 0
29JUN27 45.00 C 0.87 0.87 0.87 0.87 0.00 31 1 157 -1
29JUN27 46.00 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
TOTAL CALL 492 31,088 +256
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 279 0
28AUG26 29.00 P 0.05 0.05 0.05 0.02 -0.01 30 2 883 0
28AUG26 30.00 P 0.11 0.11 0.09 0.07 -0.02 31 50 1,215 -20
28AUG26 31.00 P 0.20 0.20 0.18 0.19 -0.05 30 31 1,326 +31
28AUG26 32.00 P 0.53 0.53 0.40 0.41 -0.11 30 65 1,414 +39
28AUG26 33.00 P 0.79 0.82 0.79 0.82 -0.14 30 5 459 0
28AUG26 34.00 P 1.38 1.39 1.38 1.35 -0.25 29 45 398 +15
28AUG26 35.00 P 0.00 0.00 0.00 2.06 -0.33 27 0 66 0
28AUG26 36.00 P 3.00 3.00 3.00 2.97 -0.22 30 6 6 +1
28AUG26 37.00 P 0.00 0.00 0.00 3.91 -0.23 31 0 74 0
28AUG26 38.00 P 0.00 0.00 0.00 4.88 -0.24 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 5.88 -0.24 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.88 -0.24 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.88 -0.24 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.88 -0.24 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.88 -0.24 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.88 -0.24 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.88 -0.24 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.88 -0.24 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 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 43 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 0.05 0.05 0.05 0.01 0.00 30 13 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 110 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 219 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.05 28 0 730 0
29SEP26 30.00 P 0.46 0.46 0.46 0.45 -0.07 29 15 1,002 0
29SEP26 31.00 P 0.78 0.78 0.74 0.74 -0.11 29 65 1,010 +20
29SEP26 32.00 P 1.10 1.15 1.10 1.14 -0.16 28 6 1,301 -6
29SEP26 33.00 P 1.67 1.67 1.66 1.67 -0.17 29 13 2,217 0
29SEP26 34.00 P 0.00 0.00 0.00 2.34 -0.19 30 0 796 0
29SEP26 35.00 P 0.00 0.00 0.00 3.00 -0.29 28 0 1,204 0
29SEP26 36.00 P 0.00 0.00 0.00 3.81 -0.21 28 0 217 0
29SEP26 37.00 P 0.00 0.00 0.00 4.68 -0.22 28 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.60 -0.33 29 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 6.66 -0.21 36 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 7.57 -0.24 34 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.54 -0.25 35 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 9.52 -0.24 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.50 -0.25 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.49 -0.24 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.45 -0.23 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.45 -0.23 28 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.45 -0.23 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.44 -0.23 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.44 -0.23 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.44 -0.22 42 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.93 -0.22 45 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.42 -0.22 48 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 24.91 -0.22 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.40 -0.23 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.89 -0.23 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.38 -0.23 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 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 0.00 30 0 96 0
29OCT26 26.00 P 0.00 0.00 0.00 0.10 0.00 30 0 2 0
29OCT26 27.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 45 0
29OCT26 29.00 P 0.54 0.54 0.54 0.50 -0.04 30 15 99 0
29OCT26 30.00 P 0.80 0.80 0.80 0.76 -0.07 30 15 271 +15
29OCT26 31.00 P 0.00 0.00 0.00 1.08 -0.11 29 0 1,287 0
29OCT26 32.00 P 0.00 0.00 0.00 1.51 -0.13 29 0 139 0
29OCT26 33.00 P 0.00 0.00 0.00 2.12 -0.09 31 0 375 0
29OCT26 34.00 P 2.64 2.64 2.64 2.68 -0.15 30 15 197 +15
29OCT26 35.00 P 0.00 0.00 0.00 3.36 -0.13 30 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.10 -0.16 29 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.91 -0.18 29 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.78 -0.29 30 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.75 -0.21 32 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.65 -0.24 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.60 -0.25 32 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.56 -0.23 33 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.54 -0.23 34 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.52 -0.23 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.54 -0.20 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.46 -0.22 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 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 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 40 0
27NOV26 27.00 P 0.39 0.39 0.39 0.31 -0.02 30 20 41 +20
27NOV26 28.00 P 0.00 0.00 0.00 0.48 -0.03 30 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.72 -0.03 30 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 1.02 -0.05 30 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 1.38 -0.09 30 0 16 0
27NOV26 32.00 P 1.81 1.81 1.79 1.83 -0.12 30 34 75 +17
27NOV26 33.00 P 0.00 0.00 0.00 2.33 -0.16 30 0 285 0
27NOV26 34.00 P 0.00 0.00 0.00 2.95 -0.18 30 0 148 0
27NOV26 35.00 P 0.00 0.00 0.00 3.63 -0.10 30 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.32 -0.15 30 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.10 -0.17 30 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.93 -0.29 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.84 -0.23 31 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.75 -0.22 31 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.67 -0.21 31 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.62 -0.20 32 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.61 -0.20 34 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.61 -0.17 36 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.56 -0.20 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.51 -0.25 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 0.00 31 0 298 0
30DEC26 24.00 P 0.19 0.19 0.18 0.11 -0.02 30 109 4,488 +109
30DEC26 25.00 P 0.26 0.26 0.26 0.19 -0.02 30 47 135 +31
30DEC26 26.00 P 0.00 0.00 0.00 0.30 -0.03 30 0 74 0
30DEC26 27.00 P 0.51 0.51 0.49 0.46 -0.04 30 66 137 0
30DEC26 28.00 P 0.69 0.69 0.69 0.67 -0.06 30 30 71 +3
30DEC26 29.00 P 0.00 0.00 0.00 0.93 -0.08 30 0 199 0
30DEC26 30.00 P 0.00 0.00 0.00 1.24 -0.10 30 0 202 0
30DEC26 31.00 P 1.65 1.65 1.65 1.65 -0.09 30 1 181 -1
30DEC26 32.00 P 0.00 0.00 0.00 2.09 -0.13 30 0 115 0
30DEC26 33.00 P 2.65 2.65 2.65 2.65 -0.12 30 3 142 0
30DEC26 34.00 P 0.00 0.00 0.00 3.21 -0.13 30 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 3.84 -0.16 30 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 4.55 -0.17 30 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 5.31 -0.18 30 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.11 -0.11 30 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.98 -0.21 30 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 7.87 -0.20 31 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.77 -0.22 31 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.69 -0.21 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.65 -0.16 32 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 11.61 -0.20 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.56 -0.20 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.51 -0.25 31 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.47 -0.23 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.46 -0.22 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.45 -0.22 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.44 -0.23 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.93 -0.22 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.42 -0.22 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.91 -0.22 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.40 -0.23 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.89 -0.23 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.38 -0.23 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 29 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 -0.01 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.12 -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 0.30 -0.02 30 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.44 -0.03 30 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.62 -0.04 30 0 19 0
30MAR27 27.00 P 0.00 0.00 0.00 0.84 -0.05 30 0 70 0
30MAR27 28.00 P 1.15 1.15 1.15 1.11 -0.06 30 20 86 +20
30MAR27 29.00 P 1.45 1.45 1.45 1.41 -0.10 30 20 161 +20
30MAR27 30.00 P 0.00 0.00 0.00 1.77 -0.08 30 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 2.18 -0.12 30 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 2.64 -0.13 30 0 443 0
30MAR27 33.00 P 0.00 0.00 0.00 3.28 -0.04 31 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 3.76 -0.15 30 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.42 -0.11 30 0 126 0
30MAR27 36.00 P 0.00 0.00 0.00 5.06 -0.16 30 0 142 0
30MAR27 37.00 P 0.00 0.00 0.00 5.80 -0.18 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.59 -0.14 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.41 -0.15 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.15 -0.32 30 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 8.99 -0.20 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.87 -0.21 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.77 -0.21 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.69 -0.22 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.63 -0.21 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.58 -0.22 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.54 -0.22 30 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.51 -0.22 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.48 -0.23 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.46 -0.23 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.93 -0.23 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.42 -0.22 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.91 -0.22 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.40 -0.23 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 34 0
29JUN27 22.00 P 0.00 0.00 0.00 0.29 -0.03 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.40 -0.05 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.55 -0.06 31 0 86 0
29JUN27 25.00 P 0.00 0.00 0.00 0.77 -0.06 31 0 206 0
29JUN27 26.00 P 1.10 1.13 1.10 1.00 -0.08 31 20 182 +10
29JUN27 27.00 P 0.00 0.00 0.00 1.27 -0.09 31 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 1.59 -0.10 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.95 -0.12 31 0 35 0
29JUN27 30.00 P 0.00 0.00 0.00 2.37 -0.12 31 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.82 -0.15 32 0 190 0
29JUN27 32.00 P 0.00 0.00 0.00 3.32 -0.15 32 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 3.87 -0.17 32 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.46 -0.17 32 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 5.10 -0.18 32 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 5.76 -0.19 32 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 6.29 -0.19 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.01 -0.20 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.76 -0.21 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.55 -0.21 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.35 -0.22 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.20 -0.22 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.05 -0.23 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.93 -0.23 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.83 -0.23 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.74 -0.24 31 0 0 0
TOTAL PUT 731 37,258 +339
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$ 8.940
28AUG26 6.25 C 0.00 0.00 0.00 2.70 +0.28 59 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.45 +0.28 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.20 +0.28 42 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.95 +0.27 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.70 +0.27 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.46 +0.28 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.22 +0.30 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.99 +0.27 40 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.78 +0.24 40 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.60 +0.20 42 0 183 0
28AUG26 8.75 C 0.40 0.40 0.40 0.45 +0.18 43 38 109 -38
28AUG26 9.00 C 0.24 0.30 0.24 0.30 +0.12 40 45 351 0
28AUG26 9.25 C 0.00 0.00 0.00 0.20 +0.09 40 0 514 0
28AUG26 9.50 C 0.14 0.14 0.14 0.13 +0.06 41 15 198 0
28AUG26 9.75 C 0.08 0.08 0.08 0.09 +0.05 42 10 280 +10
28AUG26 10.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 492 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,179 0
28AUG26 11.00 C 0.01 0.01 0.01 0.01 0.00 47 30 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.72 +0.28 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.47 +0.27 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 +0.27 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.99 +0.26 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 +0.23 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 +0.23 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 +0.23 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.25 40 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 +0.23 40 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.76 +0.19 37 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 +0.16 38 0 191 0
29SEP26 9.00 C 0.49 0.49 0.49 0.50 +0.14 38 30 275 +30
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.11 39 0 160 0
29SEP26 9.50 C 0.29 0.31 0.29 0.32 +0.10 39 9 181 0
29SEP26 9.75 C 0.23 0.23 0.23 0.25 +0.08 40 2 487 0
29SEP26 10.00 C 0.18 0.18 0.18 0.20 +0.08 40 15 232 0
29SEP26 10.50 C 0.12 0.12 0.12 0.11 +0.04 40 15 481 -15
29SEP26 11.00 C 0.07 0.07 0.07 0.06 +0.02 40 15 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 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 42 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 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 57 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.72 +0.25 0 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.47 +0.23 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.23 +0.22 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.99 +0.20 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.77 +0.19 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.57 +0.19 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.40 +0.20 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.24 +0.23 39 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.07 +0.22 39 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.90 +0.17 38 0 215 0
29OCT26 8.75 C 0.00 0.00 0.00 0.76 +0.15 38 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.64 +0.13 38 0 91 0
29OCT26 9.25 C 0.48 0.48 0.48 0.54 +0.11 38 15 220 0
29OCT26 9.50 C 0.00 0.00 0.00 0.46 +0.11 39 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.38 +0.10 39 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.31 +0.08 39 0 195 0
29OCT26 10.50 C 0.00 0.00 0.00 0.20 +0.05 39 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.72 - 0 0 0 -
27NOV26 6.50 C 0.00 0.00 0.00 2.49 +0.20 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.27 +0.20 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.05 +0.19 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.85 +0.19 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.66 +0.19 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.49 +0.19 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.32 +0.21 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.20 +0.24 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.03 +0.20 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.90 +0.19 39 0 0 0
27NOV26 9.00 C 0.76 0.76 0.73 0.81 +0.18 41 45 60 +45
27NOV26 9.25 C 0.00 0.00 0.00 0.68 +0.14 40 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.58 +0.13 39 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.50 +0.12 40 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.43 +0.11 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.32 +0.10 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.23 +0.08 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.16 +0.06 41 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.76 +0.20 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.55 +0.21 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.32 +0.19 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.12 +0.19 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.92 +0.18 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 +0.17 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.56 +0.17 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 +0.16 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.25 +0.17 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 +0.16 39 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 +0.16 38 0 495 0
30DEC26 9.00 C 0.88 0.88 0.88 0.89 +0.16 39 5 245 +5
30DEC26 9.25 C 0.00 0.00 0.00 0.78 +0.14 39 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 +0.13 39 0 15 0
30DEC26 9.75 C 0.59 0.59 0.59 0.59 +0.10 38 47 273 +47
30DEC26 10.00 C 0.00 0.00 0.00 0.53 +0.11 39 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 +0.10 40 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 +0.08 40 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.06 40 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 +0.05 40 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 +0.03 40 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.89 +0.19 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.68 +0.18 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.48 +0.18 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.29 +0.17 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.11 +0.17 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.94 +0.16 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.78 +0.16 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.62 +0.14 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 +0.13 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 +0.13 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.23 +0.12 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 +0.10 36 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.05 +0.16 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 +0.14 39 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 +0.13 39 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 +0.11 38 0 56 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 +0.08 38 0 175 0
30MAR27 11.00 C 0.52 0.52 0.52 0.50 +0.06 38 45 189 0
30MAR27 11.50 C 0.43 0.43 0.43 0.40 +0.05 38 105 120 0
30MAR27 12.00 C 0.36 0.36 0.36 0.32 +0.04 38 15 75 -2
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.03 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 +0.03 38 0 107 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 +0.02 38 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 38 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 39 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 38 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 37 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.07 +0.28 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.88 +0.28 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.66 +0.20 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.45 +0.17 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.28 +0.16 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.12 +0.16 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.98 +0.16 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.84 +0.16 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.71 +0.16 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.58 +0.14 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 +0.20 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.36 +0.19 38 0 34 0
29JUN27 9.25 C 0.00 0.00 0.00 1.26 +0.18 38 0 68 0
29JUN27 9.50 C 0.00 0.00 0.00 1.16 +0.16 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.07 +0.15 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.99 +0.15 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.85 +0.14 39 0 0 0
29JUN27 11.00 C 0.72 0.72 0.72 0.73 +0.11 39 49 67 +49
29JUN27 11.50 C 0.00 0.00 0.00 0.64 +0.12 40 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 +0.09 39 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 +0.09 40 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.38 +0.08 40 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.32 +0.07 40 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.27 +0.06 40 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 +0.06 40 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 +0.05 39 0 50 0
TOTAL CALL 550 25,497 +131
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.03 41 0 749 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 460 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 -0.07 43 0 551 0
28AUG26 8.50 P 0.00 0.00 0.00 0.15 -0.11 42 0 773 0
28AUG26 8.75 P 0.00 0.00 0.00 0.24 -0.14 42 0 349 0
28AUG26 9.00 P 0.37 0.37 0.37 0.36 -0.20 42 230 548 +230
28AUG26 9.25 P 0.00 0.00 0.00 0.50 -0.25 40 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 0.68 -0.26 41 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 0.88 -0.28 41 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.10 -0.30 42 0 450 0
28AUG26 10.50 P 0.00 0.00 0.00 1.61 -0.28 56 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.12 -0.27 71 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.63 -0.26 84 0 182 0
28AUG26 12.00 P 0.00 0.00 0.00 3.10 -0.29 85 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 3.61 -0.28 97 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.10 -0.29 102 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.56 -0.33 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.13 -0.26 129 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.61 -0.28 129 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.11 -0.28 136 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.61 -0.28 143 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.10 -0.29 145 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.61 -0.28 155 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.02 38 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.03 40 0 500 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.04 40 0 367 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.06 40 0 301 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.08 40 0 421 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.10 40 0 289 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 -0.12 40 0 315 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 -0.14 40 0 273 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 -0.18 41 0 184 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 -0.17 41 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 -0.22 40 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.02 -0.25 39 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.25 -0.25 42 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 1.69 -0.25 46 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.15 -0.24 49 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.65 -0.24 56 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.10 -0.29 54 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.61 -0.28 61 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.10 -0.29 65 0 111 0
29SEP26 13.50 P 0.00 0.00 0.00 4.56 -0.33 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.13 -0.26 81 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.61 -0.28 82 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.11 -0.28 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.61 -0.28 90 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.10 -0.29 91 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.61 -0.28 98 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.06 -0.33 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.56 -0.33 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.06 -0.33 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.56 -0.33 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.06 -0.33 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.56 -0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.06 -0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.06 -0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.06 -0.33 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.06 -0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.06 -0.33 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.06 -0.33 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.06 -0.33 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.06 -0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.06 -0.33 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.02 40 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 -0.05 39 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 -0.06 39 0 270 0
29OCT26 7.75 P 0.00 0.00 0.00 0.19 -0.07 40 0 48 0
29OCT26 8.00 P 0.00 0.00 0.00 0.25 -0.09 39 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.34 -0.10 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.44 -0.12 40 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 0.55 -0.14 40 0 180 0
29OCT26 9.00 P 0.00 0.00 0.00 0.68 -0.17 40 0 54 0
29OCT26 9.25 P 0.00 0.00 0.00 0.83 -0.17 40 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.96 -0.21 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.16 -0.20 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.35 -0.21 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.76 -0.22 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.20 -0.23 45 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 2.67 -0.22 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.15 -0.24 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.63 -0.26 53 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.13 -0.26 58 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 - 39 0 0 -
27NOV26 6.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.22 -0.04 41 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.28 -0.06 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.35 -0.08 40 0 13 0
27NOV26 8.25 P 0.48 0.48 0.47 0.44 -0.10 40 91 106 +91
27NOV26 8.50 P 0.59 0.59 0.59 0.54 -0.12 40 15 15 +15
27NOV26 8.75 P 0.00 0.00 0.00 0.66 -0.13 40 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.79 -0.15 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.94 -0.15 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.09 -0.18 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.29 -0.16 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.46 -0.18 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.86 -0.19 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.28 -0.20 45 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.73 -0.20 47 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.19 -0.20 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.66 -0.23 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.14 -0.25 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.03 40 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.06 40 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 -0.06 40 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 -0.07 40 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.08 40 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 -0.10 40 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 -0.11 40 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 -0.13 40 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 -0.15 40 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 -0.15 40 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.20 -0.15 41 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 -0.17 41 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.54 -0.17 41 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 1.92 -0.19 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.33 -0.20 43 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.77 -0.20 44 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.22 -0.20 46 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.68 -0.21 47 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 -0.24 48 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.64 -0.25 50 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 -0.26 52 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.62 -0.27 54 0 112 0
30DEC26 15.00 P 0.00 0.00 0.00 6.11 -0.28 56 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 6.61 -0.28 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.10 -0.29 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.61 -0.28 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.06 -0.33 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.56 -0.33 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.06 -0.33 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.56 -0.33 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.06 -0.33 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.56 -0.33 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.06 -0.33 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.06 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.07 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.08 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 -0.08 38 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 -0.10 38 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.49 -0.10 38 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.59 -0.10 39 0 202 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 -0.12 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 -0.12 39 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 0.93 -0.14 38 0 103 0
30MAR27 9.00 P 1.09 1.09 1.09 1.07 -0.14 39 15 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.22 -0.14 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.36 -0.17 39 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.53 -0.17 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.70 -0.19 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.07 -0.19 40 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.46 -0.21 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.86 -0.24 41 0 52 0
30MAR27 12.00 P 3.45 3.45 3.45 3.31 -0.20 42 3 0 -3
30MAR27 12.50 P 0.00 0.00 0.00 3.76 -0.20 43 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.21 -0.20 43 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.67 -0.24 44 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.15 -0.24 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.64 -0.25 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.13 -0.26 49 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.63 -0.26 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.10 -0.29 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.61 -0.28 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.06 -0.33 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.56 -0.33 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.06 -0.33 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.03 40 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.34 -0.05 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 -0.06 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.58 -0.07 40 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.68 -0.08 40 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.79 -0.08 40 0 76 0
29JUN27 8.25 P 0.89 0.90 0.88 0.90 -0.09 40 69 99 +69
29JUN27 8.50 P 1.02 1.02 1.01 0.99 -0.12 39 78 367 +78
29JUN27 8.75 P 1.15 1.15 1.13 1.15 -0.11 40 168 200 +108
29JUN27 9.00 P 1.27 1.28 1.26 1.29 -0.12 40 300 460 +45
29JUN27 9.25 P 1.44 1.44 1.41 1.44 -0.13 41 140 718 +110
29JUN27 9.50 P 0.00 0.00 0.00 1.59 -0.10 41 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.70 -0.15 39 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.87 -0.15 39 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.21 -0.18 39 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.57 -0.20 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.96 -0.21 39 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.37 -0.23 39 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.79 -0.24 39 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.32 -0.20 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.77 -0.21 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.15 -0.32 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.64 -0.31 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.13 -0.30 43 0 0 0
TOTAL PUT 1,109 26,480 +743
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 88.700
28AUG26 55.00 C 0.00 0.00 0.00 33.71 +0.64 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.28 +0.70 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.71 +0.63 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.24 +0.65 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.73 +0.64 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.23 +0.64 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.74 +0.64 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.30 +0.70 0 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 13.81 +0.70 25 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 11.31 +0.70 0 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 8.82 +0.69 17 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 6.38 +0.65 19 0 189 0
28AUG26 85.00 C 3.79 3.79 3.79 4.10 +0.63 18 14 348 -14
28AUG26 87.50 C 0.00 0.00 0.00 2.29 +0.47 19 0 711 0
28AUG26 90.00 C 0.85 0.93 0.85 1.02 +0.24 19 19 458 +15
28AUG26 92.50 C 0.39 0.39 0.39 0.35 +0.07 19 90 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 0.00 19 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 33.87 +0.71 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.38 +0.71 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.88 +0.70 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.39 +0.71 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.90 +0.71 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.41 +0.71 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.74 +0.53 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.30 +0.58 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.94 +0.69 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.49 +0.67 20 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 9.11 +0.61 20 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 6.89 +0.53 20 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 4.96 +0.59 20 0 156 0
29SEP26 87.50 C 0.00 0.00 0.00 3.26 +0.35 19 0 188 0
29SEP26 90.00 C 0.00 0.00 0.00 2.01 +0.19 19 0 293 0
29SEP26 92.50 C 0.00 0.00 0.00 1.21 +0.15 20 0 1,129 0
29SEP26 95.00 C 0.00 0.00 0.00 0.67 +0.05 20 0 660 0
29SEP26 97.50 C 0.38 0.38 0.38 0.34 +0.03 20 30 134 +30
29SEP26 100.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 0.00 20 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 20 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 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 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 33.87 +0.71 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.38 +0.71 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.88 +0.70 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.39 +0.71 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.90 +0.71 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.41 +0.71 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.74 +0.53 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.30 +0.56 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.98 +0.67 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.59 +0.63 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.33 +0.56 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 7.27 +0.50 19 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.46 +0.54 20 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.86 +0.34 19 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.65 +0.20 19 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.79 +0.17 19 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 1.19 +0.15 20 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.74 +0.06 20 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.43 +0.03 20 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 0.24 +0.01 20 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.07 0.00 20 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.90 +0.71 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.41 +0.70 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.74 +0.50 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.32 +0.50 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 14.12 +0.64 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.86 +0.60 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 9.75 +0.56 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 7.82 +0.47 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 6.13 +0.42 20 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 4.68 +0.37 20 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 3.46 +0.36 20 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 2.42 +0.20 20 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 1.76 +0.21 20 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 1.24 +0.13 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.82 +0.09 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.53 +0.06 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.32 +0.03 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.87 +0.71 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.38 +0.71 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.88 +0.70 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.42 +0.70 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.96 +0.70 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.41 +0.58 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.93 +0.69 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.58 +0.48 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.47 +0.62 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.30 +0.56 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.28 +0.51 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.44 +0.45 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 6.80 +0.40 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.37 +0.35 20 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 4.04 +0.28 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.06 +0.21 20 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 2.32 +0.21 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.74 +0.20 20 0 109 0
30DEC26 100.00 C 1.19 1.19 1.19 1.25 +0.12 20 1 11 +1
30DEC26 102.50 C 0.00 0.00 0.00 0.88 +0.07 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.61 +0.05 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.41 +0.03 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 0.00 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 34.01 +0.85 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.63 +0.81 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.34 +0.88 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.90 +0.97 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.60 +1.03 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.22 +0.94 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.94 +0.91 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.78 +0.94 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.67 +0.66 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.62 +0.56 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.77 +0.52 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 10.06 +0.47 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.52 +0.43 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.15 +0.41 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.94 +0.35 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 4.81 +0.36 21 0 3 0
30MAR27 95.00 C 3.73 3.73 3.73 3.95 +0.34 21 1 5 -1
30MAR27 97.50 C 0.00 0.00 0.00 3.19 +0.30 21 0 0 0
30MAR27 100.00 C 2.43 2.43 2.43 2.64 +0.29 21 1 22 +1
30MAR27 102.50 C 0.00 0.00 0.00 2.09 +0.18 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.63 +0.12 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.28 +0.12 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.96 +0.08 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.73 +0.06 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.56 +0.06 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 34.68 +1.02 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.34 +1.02 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.01 +1.00 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.69 +0.99 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.40 +1.00 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.16 +0.94 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.97 +0.77 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.85 +0.89 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.85 +0.71 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 14.83 +0.55 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.35 +0.82 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 11.57 +0.69 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.06 +0.73 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 8.56 +0.56 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.29 +0.42 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 6.22 +0.36 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.31 +0.38 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 4.45 +0.27 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.80 +0.30 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 3.24 +0.27 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.68 +0.26 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.24 +0.18 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.80 +0.10 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.46 +0.09 21 0 0 0
TOTAL CALL 156 9,196 +32
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 329 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 809 0
28AUG26 82.50 P 0.19 0.19 0.19 0.06 -0.06 19 1 1,013 -1
28AUG26 85.00 P 0.41 0.41 0.41 0.29 -0.17 19 1 110 +1
28AUG26 87.50 P 0.00 0.00 0.00 0.89 -0.41 18 0 79 0
28AUG26 90.00 P 0.00 0.00 0.00 2.11 -0.59 18 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 4.04 -0.65 18 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.33 -0.70 19 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 8.80 -0.72 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.30 -0.72 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.80 -0.72 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.30 -1.23 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.81 -1.29 41 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.31 -1.29 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.82 -1.09 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.32 -1.28 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 77 0
29SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 38 100 111 +100
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 152 0
29SEP26 65.00 P 0.08 0.08 0.08 0.01 0.00 31 10 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 210 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 218 0
29SEP26 75.00 P 0.23 0.23 0.23 0.03 -0.02 20 3 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.10 -0.05 20 0 31 0
29SEP26 80.00 P 0.00 0.00 0.00 0.26 -0.12 20 0 372 0
29SEP26 82.50 P 0.00 0.00 0.00 0.61 -0.20 20 0 78 0
29SEP26 85.00 P 1.41 1.41 1.41 1.24 -0.31 20 2 137 +2
29SEP26 87.50 P 2.42 2.42 2.42 2.22 -0.33 20 1 36 0
29SEP26 90.00 P 0.00 0.00 0.00 3.47 -0.51 20 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 5.14 -0.60 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.11 -0.65 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.30 -0.67 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.63 -0.69 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.04 -0.70 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.99 -0.72 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.54 -0.72 39 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.11 -0.71 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.64 -0.75 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.13 -0.82 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.63 -0.89 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.13 -0.95 57 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.61 -1.02 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 212 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 -0.03 19 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.11 -0.05 20 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.26 -0.09 20 0 90 0
29OCT26 80.00 P 0.83 0.83 0.83 0.54 -0.16 20 90 210 +90
29OCT26 82.50 P 1.26 1.26 1.26 1.03 -0.22 20 1 4 +1
29OCT26 85.00 P 0.00 0.00 0.00 1.75 -0.34 20 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 2.80 -0.31 20 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.01 -0.50 19 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 5.63 -0.55 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 7.48 -0.62 19 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 9.56 -0.65 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 11.79 -0.68 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.13 -0.69 19 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.04 -0.72 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.57 -0.71 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.12 -0.71 36 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.64 -0.75 39 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 53 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.12 -0.03 20 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.25 -0.06 20 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 0.50 -0.10 20 0 85 0
27NOV26 80.00 P 1.15 1.15 1.15 0.89 -0.15 20 3 6 +3
27NOV26 82.50 P 0.00 0.00 0.00 1.46 -0.24 20 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 2.29 -0.29 20 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 3.36 -0.25 20 0 0 0
27NOV26 90.00 P 4.79 4.79 4.79 4.56 -0.44 20 1 1 +1
27NOV26 92.50 P 0.00 0.00 0.00 6.11 -0.51 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 7.90 -0.56 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 9.88 -0.60 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.02 -0.63 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 14.29 -0.65 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 17.14 -0.69 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.62 -0.71 29 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.15 -0.70 32 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.64 -0.75 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.24 -0.05 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.44 -0.09 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.75 -0.15 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.23 -0.20 20 0 82 0
30DEC26 82.50 P 2.15 2.15 2.15 1.89 -0.26 20 1 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.76 -0.32 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 3.84 -0.40 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.15 -0.33 21 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.55 -0.51 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.27 -0.57 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.18 -0.61 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.25 -0.64 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.45 -0.66 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.25 -0.69 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.69 -0.70 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.19 -0.70 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.64 -0.78 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.14 -0.82 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.63 -0.89 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.13 -0.95 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.25 -0.04 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.44 -0.06 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.70 -0.08 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.07 -0.11 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.56 -0.15 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.20 -0.19 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 2.99 -0.25 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.96 -0.29 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.05 -0.38 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.26 -0.36 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 7.72 -0.42 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.33 -0.47 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.09 -0.52 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.02 -0.54 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.47 -0.17 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.66 -0.69 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.96 -0.72 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.27 -0.82 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.72 -0.82 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.14 -0.90 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.21 -0.02 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.54 -0.05 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.83 -0.08 21 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.19 -0.12 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.66 -0.16 21 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.26 -0.18 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.00 -0.21 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 3.88 -0.26 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 4.88 -0.32 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.04 -0.35 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.32 -0.45 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 8.79 -0.50 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.34 -0.58 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.13 -0.60 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.67 -0.55 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.62 -1.05 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.04 -0.78 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.20 -0.84 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.48 -0.88 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.83 -0.91 25 0 0 0
TOTAL PUT 214 12,290 +197
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$ 11.480
28AUG26 8.00 C 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.24 +0.16 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.99 +0.16 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.74 +0.15 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.49 +0.17 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.26 +0.16 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.01 +0.17 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.77 +0.17 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.53 +0.16 43 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.07 +0.13 39 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.71 +0.12 41 0 60 0
28AUG26 11.50 C 0.45 0.46 0.45 0.40 +0.06 39 51 160 +49
28AUG26 12.00 C 0.26 0.28 0.22 0.22 +0.05 40 170 164 +75
28AUG26 12.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 197 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 153 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 41 0 74 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 20.00 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 3.50 +0.16 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.25 +0.16 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.00 +0.16 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.74 +0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.50 +0.14 36 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.26 +0.15 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.01 +0.17 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.80 +0.20 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 +0.19 42 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.14 +0.09 38 0 136 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 +0.10 40 0 295 0
29SEP26 11.50 C 0.00 0.00 0.00 0.55 +0.06 39 0 672 0
29SEP26 12.00 C 0.42 0.42 0.34 0.35 +0.03 39 49 456 +49
29SEP26 12.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 467 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 0.00 38 0 176 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 0.00 39 0 219 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 0.00 40 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 40 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 64 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 71 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.50 +0.16 49 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.25 +0.16 45 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.00 +0.16 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.75 +0.16 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.50 +0.14 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.26 +0.15 36 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.05 +0.18 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.82 +0.16 39 0 0 0
29OCT26 10.00 C 1.67 1.67 1.67 1.58 +0.13 36 4 19 +4
29OCT26 10.50 C 0.00 0.00 0.00 1.23 +0.11 38 0 69 0
29OCT26 11.00 C 0.93 0.93 0.93 0.90 +0.08 37 4 202 0
29OCT26 11.50 C 0.00 0.00 0.00 0.65 +0.07 37 0 243 0
29OCT26 12.00 C 0.51 0.51 0.51 0.46 +0.05 37 4 90 0
29OCT26 12.50 C 0.00 0.00 0.00 0.32 +0.04 37 0 24 0
29OCT26 13.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 35 0
29OCT26 13.50 C 0.23 0.23 0.23 0.15 +0.02 37 1 14 +1
29OCT26 14.00 C 0.15 0.15 0.15 0.10 +0.02 37 15 23 +15
29OCT26 14.50 C 0.00 0.00 0.00 0.06 0.00 36 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 0.00 37 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.25 +0.16 41 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.01 +0.17 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.76 +0.16 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.52 +0.16 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.29 +0.18 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.07 +0.19 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.85 +0.17 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.63 +0.14 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.29 +0.09 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.02 +0.10 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.78 +0.08 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.58 +0.05 37 0 89 0
27NOV26 12.50 C 0.50 0.50 0.50 0.43 +0.04 36 1 8 +1
27NOV26 13.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.23 +0.02 36 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 0.00 36 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.50 +0.16 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.26 +0.17 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.01 +0.16 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 +0.17 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.54 +0.18 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.32 +0.18 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 +0.17 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.91 +0.16 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.72 +0.15 37 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 +0.11 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 +0.09 37 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 +0.10 38 0 391 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 +0.06 37 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 +0.07 37 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 +0.05 37 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 +0.05 37 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.03 37 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 65 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 37 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 41 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 46 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 3.50 +0.14 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.27 +0.14 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.04 +0.13 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.82 +0.12 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.67 +0.18 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.47 +0.17 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.30 +0.17 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.12 +0.15 36 0 0 0
30MAR27 10.00 C 2.00 2.00 2.00 1.93 +0.11 35 7 7 +7
30MAR27 10.50 C 0.00 0.00 0.00 1.67 +0.13 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.41 +0.08 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.21 +0.06 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.02 +0.05 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 +0.02 36 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 +0.02 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 +0.01 36 0 2 0
30MAR27 14.50 C 0.51 0.51 0.51 0.39 +0.01 36 10 17 +10
30MAR27 15.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 0.00 36 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 0.00 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 0.00 36 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 0.00 36 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 0.00 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 0.00 36 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 37 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 3.60 +0.13 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.41 +0.13 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.22 +0.12 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.04 +0.12 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.87 +0.11 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.71 +0.11 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.56 +0.11 38 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.41 +0.10 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.27 +0.10 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.94 +0.09 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.71 +0.09 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.50 +0.07 37 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.31 +0.06 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.15 +0.06 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.00 +0.05 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.87 +0.05 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 +0.04 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.66 +0.04 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.58 +0.02 38 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 0.53 +0.05 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 +0.03 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.39 +0.03 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.34 +0.03 38 0 5 0
29JUN27 17.50 C 0.33 0.33 0.33 0.29 +0.02 38 75 175 +75
TOTAL CALL 391 10,563 +286
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 44 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 86 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 -0.03 40 0 177 0
28AUG26 11.00 P 0.17 0.19 0.17 0.20 -0.06 40 14 866 +1
28AUG26 11.50 P 0.42 0.42 0.42 0.41 -0.08 40 6 129 +6
28AUG26 12.00 P 0.00 0.00 0.00 0.72 -0.11 40 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 1.10 -0.14 39 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.58 -0.12 46 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 2.09 -0.14 58 0 203 0
28AUG26 14.00 P 0.00 0.00 0.00 2.52 -0.21 0 0 140 0
28AUG26 14.50 P 0.00 0.00 0.00 3.02 -0.16 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.52 -0.16 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.02 -0.16 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.02 -0.16 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.52 -0.16 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.02 -0.16 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.52 -0.16 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.02 -0.16 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.52 -0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.02 -0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.52 -0.16 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.02 39 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.03 38 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.04 38 0 96 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.06 37 0 138 0
29SEP26 10.50 P 0.33 0.33 0.33 0.34 -0.08 37 4 107 -4
29SEP26 11.00 P 0.49 0.49 0.49 0.55 -0.10 37 2 815 -2
29SEP26 11.50 P 0.00 0.00 0.00 0.82 -0.15 37 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.18 -0.17 38 0 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.57 -0.19 38 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 -0.21 39 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.46 -0.16 40 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.93 -0.21 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.41 -0.21 42 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.89 -0.19 40 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.37 -0.23 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.91 -0.13 55 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.37 -0.16 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.87 -0.16 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.37 -0.16 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.87 -0.16 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.37 -0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.87 -0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.37 -0.16 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.87 -0.15 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.87 -0.15 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.86 -0.16 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.86 -0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.86 -0.16 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.17 -0.03 37 0 15 0
29OCT26 9.75 P 0.21 0.21 0.21 0.22 -0.04 36 15 43 +15
29OCT26 10.00 P 0.28 0.28 0.27 0.28 -0.05 36 17 22 +15
29OCT26 10.50 P 0.00 0.00 0.00 0.44 -0.06 35 0 63 0
29OCT26 11.00 P 0.66 0.66 0.66 0.66 -0.09 35 2 42 +2
29OCT26 11.50 P 0.00 0.00 0.00 0.93 -0.11 35 0 49 0
29OCT26 12.00 P 1.25 1.25 1.25 1.26 -0.13 35 2 78 0
29OCT26 12.50 P 0.00 0.00 0.00 1.70 -0.13 39 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 2.09 -0.15 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.52 -0.17 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.97 -0.20 39 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.47 -0.17 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.94 -0.19 43 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.40 -0.21 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.92 -0.14 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.42 -0.18 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.29 -0.05 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 15 0
27NOV26 10.50 P 0.52 0.56 0.50 0.55 -0.06 35 20 37 +18
27NOV26 11.00 P 0.00 0.00 0.00 0.77 -0.08 35 0 12 0
27NOV26 11.50 P 0.00 0.00 0.00 1.04 -0.11 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.37 -0.12 35 0 8 0
27NOV26 12.50 P 0.00 0.00 0.00 1.79 -0.13 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.17 -0.16 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.59 -0.17 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.03 -0.19 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.48 -0.19 39 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.95 -0.21 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.42 -0.19 39 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.92 -0.19 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.42 -0.18 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 37 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.01 37 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.03 36 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 -0.03 36 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 -0.03 36 0 37 0
30DEC26 10.00 P 0.44 0.44 0.44 0.50 -0.01 37 5 63 -5
30DEC26 10.50 P 0.64 0.64 0.64 0.66 -0.05 36 10 57 +10
30DEC26 11.00 P 0.00 0.00 0.00 0.89 -0.06 36 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 -0.10 35 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.47 -0.15 35 0 223 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 -0.18 36 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.26 -0.15 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.67 -0.16 38 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.09 -0.17 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.53 -0.18 38 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.99 -0.19 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.45 -0.20 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.93 -0.19 39 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.42 -0.19 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.90 -0.20 40 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.39 -0.21 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.87 -0.21 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.38 -0.21 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.87 -0.17 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.37 -0.16 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.87 -0.15 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.87 -0.15 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.86 -0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.86 -0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.86 -0.16 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 -0.05 36 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 -0.05 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 -0.06 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 -0.07 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 -0.08 35 0 38 0
30MAR27 10.50 P 0.80 0.80 0.80 0.85 -0.09 35 10 16 +8
30MAR27 11.00 P 1.04 1.04 1.04 1.09 -0.10 34 15 33 +15
30MAR27 11.50 P 0.00 0.00 0.00 1.37 -0.12 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.69 -0.10 35 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.07 -0.14 36 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.44 -0.15 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.84 -0.15 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.24 -0.16 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.66 -0.17 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.08 -0.19 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.54 -0.11 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.97 -0.19 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.43 -0.18 35 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.91 -0.19 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.40 -0.20 36 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.89 -0.19 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.38 -0.21 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.87 -0.17 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.37 -0.16 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.87 -0.16 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.87 -0.15 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.86 -0.16 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.86 -0.16 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.86 -0.16 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 -0.02 38 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.50 -0.04 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.58 -0.04 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.67 -0.04 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.76 -0.04 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.86 -0.05 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.97 -0.05 39 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 1.20 -0.07 39 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.46 -0.07 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.75 -0.08 39 0 83 0
29JUN27 12.00 P 0.00 0.00 0.00 2.06 -0.09 40 0 180 0
29JUN27 12.50 P 2.41 2.41 2.41 2.40 -0.09 40 15 195 +15
29JUN27 13.00 P 0.00 0.00 0.00 2.75 -0.03 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.04 -0.11 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.42 -0.12 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.82 -0.12 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.23 -0.13 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.66 -0.13 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.09 -0.14 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.55 -0.14 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.00 -0.14 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.47 -0.15 38 0 0 0
TOTAL PUT 137 10,290 +94
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$ 57.650
28AUG26 43.00 C 0.00 0.00 0.00 14.66 -0.23 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.66 -0.23 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.66 -0.25 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.67 -0.25 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.72 -0.19 32 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.72 -0.06 26 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.72 -0.06 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.72 -0.06 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.23 -0.07 17 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 2.78 -0.15 14 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 1.04 -0.05 18 0 156 0
28AUG26 60.00 C 0.22 0.24 0.22 0.24 -0.02 18 2 262 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 187 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.68 -0.18 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.69 -0.07 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.69 -0.07 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.70 -0.19 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.70 -0.19 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.70 -0.21 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.71 -0.21 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.77 -0.14 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.77 -0.06 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.77 -0.06 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.78 -0.06 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.42 +0.12 21 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 3.03 -0.05 16 0 139 0
29SEP26 57.50 C 1.22 1.22 1.22 1.40 -0.07 16 1 125 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.54 -0.04 17 0 178 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 -0.02 17 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 18 0 114 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.70 -0.19 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.70 -0.21 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.71 -0.21 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.77 -0.14 22 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.77 -0.06 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.77 -0.06 15 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.78 -0.06 17 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.42 +0.07 18 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.24 -0.03 16 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 1.74 -0.07 17 0 0 0
29OCT26 60.00 C 0.91 0.91 0.90 0.87 -0.04 17 16 92 +16
29OCT26 62.50 C 0.00 0.00 0.00 0.36 -0.03 17 0 214 0
29OCT26 65.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 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 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.70 -0.19 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.70 -0.21 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.71 -0.21 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.77 -0.14 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.77 -0.06 17 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.78 -0.06 17 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.80 -0.07 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.49 -0.07 17 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 3.49 -0.06 16 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 2.12 -0.03 17 0 2 0
27NOV26 60.00 C 1.05 1.05 1.05 1.20 -0.03 17 15 60 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.59 -0.02 17 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.27 -0.01 17 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 16.69 -0.16 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.69 -0.16 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.70 -0.19 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.70 -0.19 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.70 -0.21 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.71 -0.21 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 10.77 -0.14 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.77 -0.07 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.80 -0.06 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.80 -0.07 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.61 -0.06 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.86 -0.02 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.47 -0.02 17 0 14 0
30DEC26 60.00 C 0.00 0.00 0.00 1.50 -0.03 17 0 9 0
30DEC26 62.50 C 0.00 0.00 0.00 0.83 -0.02 17 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 -0.02 17 0 80 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.01 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 14.87 -0.16 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.90 -0.16 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.95 -0.29 21 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 11.99 -0.08 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.91 -0.32 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.00 -0.08 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.12 -0.08 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.33 -0.05 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.33 -0.06 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.67 -0.01 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.29 -0.01 17 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 2.22 -0.03 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.43 -0.07 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 -0.06 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.04 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.02 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.02 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.01 16 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 19 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 15.12 -0.17 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.16 -0.19 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.21 -0.18 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.28 -0.16 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.36 -0.18 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.67 -0.04 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.59 -0.02 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.80 -0.04 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.04 -0.03 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.49 -0.02 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.20 -0.01 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 3.14 -0.01 17 0 9 0
29JUN27 62.50 C 0.00 0.00 0.00 2.29 0.00 18 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.63 0.00 18 0 45 0
29JUN27 67.50 C 0.00 0.00 0.00 1.13 0.00 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.78 +0.01 18 0 25 0
29JUN27 72.50 C 0.45 0.45 0.45 0.52 0.00 18 15 22 +15
29JUN27 75.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
TOTAL CALL 49 3,014 +47
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 157 0
28AUG26 55.00 P 0.23 0.23 0.23 0.14 -0.01 18 7 223 +7
28AUG26 57.50 P 1.15 1.15 0.87 0.87 +0.02 19 51 437 +36
28AUG26 60.00 P 0.00 0.00 0.00 2.59 +0.04 20 0 181 0
28AUG26 62.50 P 0.00 0.00 0.00 4.85 +0.05 0 0 154 0
28AUG26 65.00 P 0.00 0.00 0.00 7.35 +0.05 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.85 +0.05 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.41 +0.11 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.90 +0.10 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.40 +0.10 62 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.89 +0.09 67 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.39 +0.09 73 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.89 +0.09 78 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.40 +0.10 86 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.91 +0.11 93 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.40 +0.10 96 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 0.00 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 17 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 0.00 17 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.62 -0.03 17 0 123 0
29SEP26 57.50 P 1.73 1.73 1.73 1.74 0.00 17 15 173 +9
29SEP26 60.00 P 0.00 0.00 0.00 3.41 +0.03 17 0 52 0
29SEP26 62.50 P 0.00 0.00 0.00 5.59 +0.05 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.99 +0.06 17 0 240 0
29SEP26 67.50 P 0.00 0.00 0.00 10.46 -0.05 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.05 +0.19 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.54 +0.19 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.04 +0.19 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.53 +0.19 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.02 +0.18 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.53 +0.20 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.01 +0.18 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.52 +0.20 58 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.01 +0.19 60 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.35 0.00 17 0 124 0
29OCT26 55.00 P 0.95 0.95 0.95 0.93 -0.02 17 6 80 0
29OCT26 57.50 P 0.00 0.00 0.00 2.07 +0.02 17 0 61 0
29OCT26 60.00 P 0.00 0.00 0.00 3.76 +0.02 18 0 20 0
29OCT26 62.50 P 0.00 0.00 0.00 5.88 +0.04 20 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.03 +0.05 17 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.47 -0.04 17 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.06 +0.20 26 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.54 +0.19 29 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.04 +0.06 33 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.53 +0.06 36 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.02 +0.05 38 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.53 +0.20 42 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 0.00 17 0 0 0
27NOV26 47.00 P 0.08 0.08 0.08 0.04 0.00 17 1 1 +1
27NOV26 48.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.18 0.00 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.52 0.00 17 0 16 0
27NOV26 55.00 P 0.00 0.00 0.00 1.15 -0.03 17 0 45 0
27NOV26 57.50 P 0.00 0.00 0.00 2.30 +0.01 17 0 6 0
27NOV26 60.00 P 0.00 0.00 0.00 3.94 0.00 18 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.01 +0.06 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 8.08 +0.05 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.49 -0.02 17 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.06 +0.19 24 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.54 +0.19 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.04 +0.06 29 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.53 +0.06 32 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.02 +0.05 34 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.53 +0.07 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 0.00 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 0.00 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 +0.01 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.63 -0.01 16 0 32 0
30DEC26 55.00 P 0.00 0.00 0.00 1.34 0.00 16 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 2.47 -0.01 17 0 28 0
30DEC26 60.00 P 0.00 0.00 0.00 4.07 -0.01 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.06 +0.03 18 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 8.25 +0.02 19 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 10.64 +0.05 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.06 +0.19 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.54 +0.18 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.04 +0.04 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.53 +0.06 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.02 +0.03 31 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.53 +0.07 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.01 +0.16 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.52 +0.19 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.01 +0.04 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.01 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 0.17 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.34 -0.02 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.47 -0.02 16 0 11 0
30MAR27 52.50 P 0.00 0.00 0.00 0.95 -0.02 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.72 -0.03 16 0 21 0
30MAR27 57.50 P 0.00 0.00 0.00 2.84 -0.01 16 0 33 0
30MAR27 60.00 P 0.00 0.00 0.00 4.38 -0.01 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.24 0.00 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.27 +0.03 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.64 +0.05 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.07 +0.18 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.54 +0.18 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.04 +0.04 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.54 +0.07 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.02 +0.03 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.53 +0.07 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.01 +0.16 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.52 +0.17 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.01 +0.04 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.26 +0.01 18 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.78 +0.02 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.98 +0.03 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 1.64 +0.03 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 2.55 +0.04 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 3.75 +0.05 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 5.22 +0.05 19 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 6.96 +0.06 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.93 +0.06 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.13 +0.07 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.48 +0.06 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.95 +0.06 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.41 +0.18 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.79 +0.18 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.18 +0.18 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.60 +0.14 28 0 0 0
TOTAL PUT 80 3,565 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.200
28AUG26 15.00 C 0.00 0.00 0.00 6.28 +0.29 89 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.72 +0.20 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.22 +0.19 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.79 +0.25 70 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.29 +0.28 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.73 +0.21 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.24 +0.21 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.75 +0.20 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.29 +0.20 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.85 +0.18 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.45 +0.16 36 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.82 +0.13 37 0 24 0
28AUG26 22.00 C 0.38 0.38 0.38 0.38 +0.06 36 1 366 +1
28AUG26 23.00 C 0.15 0.15 0.15 0.15 +0.03 36 1 100 +1
28AUG26 24.00 C 0.08 0.08 0.08 0.05 +0.01 36 1 195 -1
28AUG26 25.00 C 0.00 0.00 0.00 0.02 0.00 38 0 63 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 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
29SEP26 15.00 C 0.00 0.00 0.00 6.34 +0.30 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.85 +0.31 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.31 +0.26 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.82 +0.25 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.37 +0.28 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.82 +0.21 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.36 +0.20 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.91 +0.18 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.49 +0.17 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.10 +0.16 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.75 +0.17 32 0 24 0
29SEP26 21.00 C 0.00 0.00 0.00 1.19 +0.18 33 0 100 0
29SEP26 22.00 C 0.00 0.00 0.00 0.72 +0.10 32 0 700 0
29SEP26 23.00 C 0.40 0.40 0.40 0.42 +0.07 32 2 318 +2
29SEP26 24.00 C 0.21 0.21 0.21 0.23 +0.03 32 10 83 +9
29SEP26 25.00 C 0.11 0.11 0.11 0.12 +0.02 32 20 154 +20
29SEP26 26.00 C 0.07 0.07 0.07 0.06 +0.01 32 6 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 33 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.86 +0.27 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.37 +0.26 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.89 +0.24 39 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.42 +0.26 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.95 +0.26 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.45 +0.19 31 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.02 +0.18 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.62 +0.16 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.25 +0.19 31 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 1.96 +0.22 32 0 56 0
29OCT26 21.00 C 0.00 0.00 0.00 1.38 +0.16 32 0 45 0
29OCT26 22.00 C 0.89 0.89 0.89 0.92 +0.12 31 15 141 0
29OCT26 23.00 C 0.59 0.60 0.59 0.59 +0.06 31 27 63 +27
29OCT26 24.00 C 0.00 0.00 0.00 0.36 +0.04 31 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 17 0
29OCT26 26.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.39 +0.23 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.92 +0.24 37 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.45 +0.23 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.00 +0.26 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.50 +0.18 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.09 +0.17 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.71 +0.16 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.35 +0.15 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.07 +0.19 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.50 +0.14 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.08 +0.13 31 0 62 0
27NOV26 23.00 C 0.00 0.00 0.00 0.73 +0.07 31 0 246 0
27NOV26 24.00 C 0.52 0.52 0.52 0.49 +0.04 31 1 16 +1
27NOV26 25.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.36 +0.25 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.89 +0.25 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.41 +0.23 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.94 +0.23 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.49 +0.22 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.07 +0.26 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.59 +0.18 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.20 +0.17 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.84 +0.16 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.50 +0.16 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.25 +0.19 31 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.71 +0.15 31 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.26 +0.11 31 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.93 +0.09 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.67 +0.07 31 0 48 0
30DEC26 25.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 +0.03 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 +0.01 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 +0.01 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.47 +0.25 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.02 +0.24 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.59 +0.23 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.17 +0.23 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.76 +0.21 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.37 +0.20 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.00 +0.30 32 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.54 +0.17 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.21 +0.16 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.92 +0.16 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.63 +0.14 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.19 +0.16 31 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.75 +0.12 31 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.38 +0.10 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.08 +0.08 30 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 +0.08 30 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 +0.06 30 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 +0.04 30 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 +0.03 30 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 +0.03 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.72 +0.24 36 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.29 +0.23 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.88 +0.23 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.48 +0.21 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.10 +0.21 33 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.73 +0.19 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.38 +0.18 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.04 +0.29 32 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.70 +0.15 31 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.44 +0.22 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.16 +0.19 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.59 +0.16 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.16 +0.14 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.80 +0.13 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.49 +0.11 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.23 +0.09 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.01 +0.09 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.83 +0.08 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.54 +0.06 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
TOTAL CALL 84 5,122 +60
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 39 0 90 0
28AUG26 18.50 P 0.03 0.03 0.03 0.03 -0.01 36 1 107 -1
28AUG26 19.00 P 0.08 0.08 0.08 0.07 -0.02 37 10 129 0
28AUG26 19.50 P 0.00 0.00 0.00 0.13 -0.03 37 0 139 0
28AUG26 20.00 P 0.00 0.00 0.00 0.21 -0.07 35 0 231 0
28AUG26 21.00 P 0.60 0.60 0.55 0.55 -0.11 35 5 412 +5
28AUG26 22.00 P 1.14 1.14 1.14 1.13 -0.16 35 15 253 +4
28AUG26 23.00 P 0.00 0.00 0.00 1.92 -0.19 35 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.83 -0.21 36 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.80 -0.26 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 4.82 -0.23 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.82 -0.23 58 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.82 -0.24 65 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.82 -0.20 72 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.80 -0.22 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.82 -0.23 85 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.82 -0.23 91 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 26 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 49 0
29SEP26 19.00 P 0.23 0.23 0.23 0.22 -0.05 32 3 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.07 31 0 129 0
29SEP26 20.00 P 0.48 0.48 0.44 0.46 -0.09 31 16 287 +15
29SEP26 21.00 P 0.00 0.00 0.00 0.85 -0.15 31 0 533 0
29SEP26 22.00 P 0.00 0.00 0.00 1.39 -0.19 30 0 357 0
29SEP26 23.00 P 2.06 2.06 2.06 2.14 -0.16 32 1 32 -1
29SEP26 24.00 P 0.00 0.00 0.00 2.95 -0.19 32 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.85 -0.21 31 0 105 0
29SEP26 26.00 P 4.80 4.80 4.80 4.82 -0.35 33 6 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.82 -0.24 38 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 6.84 -0.22 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.82 -0.24 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.80 -0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.82 -0.23 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.83 -0.23 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.80 -0.25 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.80 -0.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.80 -0.25 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.80 -0.25 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.31 -0.05 31 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.42 -0.07 31 0 79 0
29OCT26 19.50 P 0.00 0.00 0.00 0.56 -0.09 30 0 182 0
29OCT26 20.00 P 0.00 0.00 0.00 0.74 -0.10 30 0 138 0
29OCT26 21.00 P 0.00 0.00 0.00 1.18 -0.16 30 0 189 0
29OCT26 22.00 P 0.00 0.00 0.00 1.78 -0.19 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.48 -0.19 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.30 -0.18 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.10 -0.25 27 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.00 -0.26 24 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.94 -0.27 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.90 -0.28 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.88 -0.28 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.87 -0.27 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.86 -0.28 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.84 -0.29 0 0 0 0
27NOV26 16.00 P 0.09 0.09 0.09 0.07 -0.01 31 1 1 +1
27NOV26 16.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 -0.04 31 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.43 -0.06 31 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 -0.08 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.71 -0.10 30 0 1 0
27NOV26 20.00 P 0.88 0.88 0.88 0.90 -0.11 30 1 1 +1
27NOV26 21.00 P 0.00 0.00 0.00 1.36 -0.15 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.94 -0.18 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.63 -0.17 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.42 -0.17 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.22 -0.25 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.10 -0.26 28 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.02 -0.28 27 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.96 -0.27 20 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.93 -0.26 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.91 -0.26 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.89 -0.25 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.87 -0.28 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 -0.03 31 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 -0.06 30 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 -0.07 30 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 -0.07 30 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 -0.09 30 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 -0.10 30 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.51 -0.14 29 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.07 -0.19 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.80 -0.14 30 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.55 -0.15 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.32 -0.22 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.17 -0.24 28 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.07 -0.26 28 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.00 -0.26 26 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.95 -0.27 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.92 -0.27 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.90 -0.27 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.88 -0.27 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.87 -0.28 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.86 -0.28 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.86 -0.27 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.84 -0.29 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.83 -0.29 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 -0.01 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 -0.03 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 -0.04 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.55 -0.04 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.68 -0.05 30 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.82 -0.06 30 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 -0.07 29 0 11 0
30MAR27 19.50 P 1.14 1.14 1.14 1.17 -0.07 29 1 23 -1
30MAR27 20.00 P 0.00 0.00 0.00 1.37 -0.08 29 0 29 0
30MAR27 21.00 P 1.85 1.85 1.85 1.85 -0.09 29 2 26 +2
30MAR27 22.00 P 0.00 0.00 0.00 2.39 -0.18 29 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.04 -0.19 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.76 -0.20 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.53 -0.21 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.35 -0.23 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.21 -0.24 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.10 -0.26 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.03 -0.26 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.97 -0.22 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.93 -0.28 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.91 -0.27 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.89 -0.27 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.87 -0.28 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.86 -0.27 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.84 -0.29 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.44 -0.01 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 -0.02 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.66 -0.03 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 -0.03 31 0 35 0
29JUN27 18.00 P 0.00 0.00 0.00 0.97 -0.03 31 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 -0.03 31 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.28 -0.10 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.52 -0.06 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.74 -0.09 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.24 -0.11 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.78 -0.08 30 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.41 -0.09 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.02 -0.19 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.76 -0.21 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.56 -0.21 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.37 -0.23 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.23 -0.25 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.12 -0.26 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.04 -0.23 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.98 -0.27 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.94 -0.28 22 0 0 0
TOTAL PUT 62 6,282 +25
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$ 416.800
14AUG26 310.00 C 0.00 0.00 0.00 106.90 +5.13 74 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 101.90 +5.12 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 96.90 +5.12 0 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 91.90 +5.12 0 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 86.91 +5.12 68 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 81.91 +5.12 62 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 76.91 +5.12 54 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 71.91 +5.12 0 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 66.91 +5.11 0 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 61.91 +5.11 0 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 56.92 +5.12 44 0 0 0
14AUG26 365.00 C 0.00 0.00 0.00 51.92 +5.11 39 0 0 0
14AUG26 370.00 C 0.00 0.00 0.00 46.92 +5.11 33 0 0 0
14AUG26 375.00 C 0.00 0.00 0.00 41.92 +5.11 0 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 36.92 +5.10 0 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 31.92 +5.07 0 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 26.93 +5.00 21 0 72 0
14AUG26 395.00 C 19.54 19.54 18.88 21.94 +4.91 19 48 60 -30
14AUG26 400.00 C 0.00 0.00 0.00 17.01 +4.64 20 0 140 0
14AUG26 405.00 C 10.59 11.84 10.59 12.26 +4.03 20 39 57 +1
14AUG26 410.00 C 8.20 8.20 6.00 7.75 +2.78 18 212 321 -46
14AUG26 415.00 C 3.30 4.45 3.16 4.41 +1.63 19 212 289 +71
14AUG26 420.00 C 1.50 2.18 1.45 2.38 +0.97 21 725 1,187 +545
14AUG26 425.00 C 0.85 0.92 0.65 1.23 +0.58 23 143 309 +106
14AUG26 430.00 C 0.30 0.30 0.21 0.62 +0.32 24 73 192 +63
14AUG26 435.00 C 0.00 0.00 0.00 0.31 +0.19 26 0 10 0
14AUG26 440.00 C 0.00 0.00 0.00 0.16 +0.11 27 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.09 +0.07 29 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 107.07 - 0 0 0 -
21AUG26 315.00 C 0.00 0.00 0.00 102.08 - 46 0 0 -
21AUG26 320.00 C 0.00 0.00 0.00 97.08 - 0 0 0 -
21AUG26 325.00 C 0.00 0.00 0.00 92.09 - 43 0 0 -
21AUG26 330.00 C 0.00 0.00 0.00 87.09 - 0 0 0 -
21AUG26 335.00 C 0.00 0.00 0.00 82.10 - 39 0 0 -
21AUG26 340.00 C 0.00 0.00 0.00 77.10 - 0 0 0 -
21AUG26 345.00 C 0.00 0.00 0.00 72.11 - 34 0 0 -
21AUG26 350.00 C 0.00 0.00 0.00 67.11 - 28 0 0 -
21AUG26 355.00 C 0.00 0.00 0.00 62.12 - 30 0 0 -
21AUG26 360.00 C 0.00 0.00 0.00 57.13 - 29 0 0 -
21AUG26 365.00 C 0.00 0.00 0.00 52.14 - 28 0 0 -
21AUG26 370.00 C 0.00 0.00 0.00 47.16 - 27 0 0 -
21AUG26 375.00 C 0.00 0.00 0.00 42.20 - 26 0 0 -
21AUG26 380.00 C 0.00 0.00 0.00 37.26 - 25 0 0 -
21AUG26 385.00 C 0.00 0.00 0.00 32.38 - 25 0 0 -
21AUG26 390.00 C 0.00 0.00 0.00 27.58 - 24 0 0 -
21AUG26 395.00 C 0.00 0.00 0.00 22.24 - 15 0 0 -
21AUG26 400.00 C 17.83 17.83 17.83 17.92 - 19 26 26 -
21AUG26 405.00 C 0.00 0.00 0.00 13.90 - 20 0 0 -
21AUG26 410.00 C 0.00 0.00 0.00 10.29 - 21 0 0 -
21AUG26 415.00 C 6.92 6.92 6.84 7.18 - 20 19 18 -
21AUG26 420.00 C 3.98 4.50 3.91 4.86 - 21 55 41 -
21AUG26 425.00 C 2.51 3.14 2.49 3.17 - 21 251 226 -
21AUG26 430.00 C 2.10 2.10 1.55 1.92 - 21 197 181 -
21AUG26 435.00 C 1.00 1.02 0.93 1.12 - 21 125 125 -
21AUG26 440.00 C 0.66 0.71 0.66 0.65 - 22 11 11 -
21AUG26 445.00 C 0.00 0.00 0.00 0.34 - 22 0 0 -
21AUG26 450.00 C 0.00 0.00 0.00 0.17 - 22 0 0 -
21AUG26 455.00 C 0.00 0.00 0.00 0.09 - 22 0 0 -
21AUG26 460.00 C 0.00 0.00 0.00 0.04 - 22 0 0 -
21AUG26 465.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
21AUG26 470.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
21AUG26 475.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
21AUG26 480.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
21AUG26 485.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
21AUG26 490.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
21AUG26 495.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
21AUG26 500.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
21AUG26 505.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
21AUG26 510.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 217.09 +5.15 88 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 212.10 +5.15 92 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 207.10 +5.15 0 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 202.11 +5.15 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 197.12 +5.15 80 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 192.12 +5.14 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 187.13 +5.14 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 182.14 +5.14 67 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 177.15 +5.15 72 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 172.15 +5.14 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 167.16 +5.14 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 162.17 +5.14 61 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 157.18 +5.14 63 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 152.18 +5.13 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 147.19 +5.14 47 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 142.20 +5.14 54 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 137.20 +5.13 0 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 132.21 +5.13 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 127.22 +5.13 45 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 122.23 +5.13 46 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 117.23 +5.12 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 107.25 +5.12 39 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 97.27 +5.12 38 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 87.29 +5.12 35 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 77.31 +5.09 32 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 67.36 +5.07 31 0 63 0
28AUG26 360.00 C 56.33 56.33 56.33 58.12 +4.12 41 10 1,541 0
28AUG26 370.00 C 46.82 46.82 46.82 47.16 +4.45 0 5 2,145 0
28AUG26 380.00 C 0.00 0.00 0.00 37.26 +4.52 0 0 1,989 0
28AUG26 390.00 C 0.00 0.00 0.00 27.88 +3.58 20 0 1,519 0
28AUG26 400.00 C 18.31 18.31 17.06 19.55 +3.83 22 122 3,958 -2
28AUG26 410.00 C 10.50 13.00 10.30 12.30 +3.11 22 140 5,549 +5
28AUG26 420.00 C 5.20 6.40 5.20 6.60 +1.48 21 97 5,335 +43
28AUG26 430.00 C 2.92 3.15 2.50 3.46 +0.83 22 223 4,967 +121
28AUG26 440.00 C 1.10 1.47 1.08 1.69 +0.43 22 259 2,632 +74
28AUG26 450.00 C 0.61 0.66 0.54 0.78 +0.21 23 129 3,196 +59
28AUG26 460.00 C 0.26 0.34 0.26 0.35 +0.09 24 20 5,053 0
28AUG26 470.00 C 0.15 0.15 0.15 0.16 +0.05 25 60 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 29 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 32 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 34 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 37 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 50 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 217.17 +5.15 69 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 212.18 +5.15 69 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 207.19 +5.15 68 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 202.20 +5.15 66 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 197.21 +5.15 65 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 192.22 +5.15 64 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 187.22 +5.14 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 182.23 +5.14 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 177.24 +5.14 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 172.25 +5.14 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 167.26 +5.14 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 162.27 +5.14 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 157.28 +5.14 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 152.29 +5.14 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 147.30 +5.14 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 142.31 +5.14 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 137.32 +5.14 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 132.33 +5.14 40 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 127.33 +5.13 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 122.34 +5.12 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 117.35 +5.12 0 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 107.25 +5.00 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 97.39 +5.10 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 87.41 +5.07 24 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 77.45 +5.02 26 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 67.51 +4.91 25 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 58.12 +3.63 29 0 943 0
29SEP26 370.00 C 0.00 0.00 0.00 47.24 +2.45 0 0 808 0
29SEP26 380.00 C 0.00 0.00 0.00 37.61 +4.15 16 0 2,259 0
29SEP26 390.00 C 0.00 0.00 0.00 29.91 +4.58 23 0 2,961 0
29SEP26 400.00 C 19.50 20.76 18.95 21.40 +3.32 20 103 4,406 +93
29SEP26 410.00 C 13.45 14.02 12.95 14.92 +2.90 21 52 4,536 -46
29SEP26 420.00 C 9.80 9.80 8.35 9.75 +1.51 20 799 5,126 +496
29SEP26 430.00 C 5.48 5.90 5.28 6.61 +0.96 21 65 2,831 +5
29SEP26 440.00 C 3.86 3.86 3.33 4.45 +0.59 22 71 6,169 +54
29SEP26 450.00 C 2.24 2.24 2.08 3.02 +0.38 23 108 6,547 +21
29SEP26 460.00 C 1.39 1.50 1.39 2.05 +0.23 24 62 1,282 +42
29SEP26 470.00 C 0.00 0.00 0.00 1.40 +0.13 24 0 2,198 0
29SEP26 480.00 C 0.66 0.66 0.66 0.96 +0.07 25 1 2,470 +1
29SEP26 490.00 C 0.00 0.00 0.00 0.65 +0.03 26 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.47 +0.03 27 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.36 +0.03 28 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.19 0.00 29 0 435 0
29SEP26 540.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.11 0.00 31 0 519 0
29SEP26 560.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.07 0.00 32 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 775 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 35 0 476 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29OCT26 205.00 C 0.00 0.00 0.00 212.18 +5.15 67 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 207.19 +5.15 65 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 202.20 +5.15 63 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 197.21 +5.15 61 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 192.22 +5.15 60 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 187.22 +5.14 55 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 182.23 +5.14 54 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 177.24 +5.14 52 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 172.25 +5.14 51 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 167.26 +5.14 49 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 162.27 +5.14 47 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 157.28 +5.14 46 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 152.29 +5.14 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 147.30 +5.14 43 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 142.31 +5.14 42 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 137.32 +5.14 40 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 132.33 +5.14 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 127.33 +5.13 36 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 122.34 +5.12 34 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 117.35 +5.12 33 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 107.36 +5.11 28 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 97.39 +5.10 28 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 87.41 +5.07 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 77.45 +5.02 24 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 67.51 +4.91 22 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 58.12 +3.63 25 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 48.21 +3.42 21 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 39.32 +4.21 21 0 330 0
29OCT26 390.00 C 0.00 0.00 0.00 31.30 +4.56 21 0 596 0
29OCT26 400.00 C 22.22 22.22 22.22 23.55 +3.00 20 1 556 0
29OCT26 410.00 C 16.60 16.94 16.60 17.80 +2.44 20 33 1,035 +1
29OCT26 420.00 C 13.04 13.04 12.09 13.16 +1.75 20 34 1,050 +2
29OCT26 430.00 C 8.80 9.06 8.80 9.80 +1.44 21 10 807 +8
29OCT26 440.00 C 6.66 6.68 6.66 7.20 +1.17 21 3 340 0
29OCT26 450.00 C 0.00 0.00 0.00 5.24 +0.94 22 0 688 0
29OCT26 460.00 C 3.36 3.42 3.18 3.78 +0.74 22 52 825 +15
29OCT26 470.00 C 2.31 2.31 2.31 2.70 +0.48 23 30 656 0
29OCT26 480.00 C 0.00 0.00 0.00 1.91 +0.33 23 0 69 0
29OCT26 490.00 C 0.00 0.00 0.00 1.37 +0.28 23 0 209 0
29OCT26 500.00 C 0.00 0.00 0.00 1.04 +0.30 24 0 20 0
29OCT26 510.00 C 0.00 0.00 0.00 0.74 +0.24 24 0 83 0
29OCT26 520.00 C 0.00 0.00 0.00 0.51 +0.17 25 0 9 0
29OCT26 530.00 C 0.00 0.00 0.00 0.37 +0.13 25 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.27 +0.12 25 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.19 +0.08 26 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.04 0.00 27 0 5 0
29OCT26 610.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 212.18 +5.15 57 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 207.19 +5.15 56 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 202.20 +5.15 54 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 197.21 +5.15 53 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 192.22 +5.15 51 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 187.22 +5.14 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 182.23 +5.14 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 177.24 +5.14 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 172.25 +5.14 39 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 167.26 +5.14 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 162.27 +5.14 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 157.28 +5.14 38 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 152.29 +5.14 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 147.30 +5.14 36 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 142.31 +5.14 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 137.32 +5.14 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 132.33 +5.14 33 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 127.33 +5.13 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 122.34 +5.12 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 117.35 +5.12 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 107.37 +5.12 24 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 97.39 +5.10 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 87.42 +5.08 22 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 77.50 +5.06 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 67.72 +4.92 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 58.26 +3.77 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 49.36 +4.34 22 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 41.18 +3.91 22 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 33.84 +4.32 22 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 26.58 +2.60 21 0 76 0
27NOV26 410.00 C 0.00 0.00 0.00 21.17 +2.18 21 0 318 0
27NOV26 420.00 C 0.00 0.00 0.00 16.59 +1.87 21 0 181 0
27NOV26 430.00 C 11.98 12.06 11.98 13.03 +1.61 21 40 209 +40
27NOV26 440.00 C 9.36 9.66 9.04 10.15 +1.38 22 134 147 +113
27NOV26 450.00 C 7.15 7.15 6.84 7.84 +1.18 22 220 374 +190
27NOV26 460.00 C 0.00 0.00 0.00 6.00 +0.89 22 0 258 0
27NOV26 470.00 C 0.00 0.00 0.00 4.55 +0.59 23 0 41 0
27NOV26 480.00 C 3.27 3.30 3.17 3.41 +0.44 23 92 281 +80
27NOV26 490.00 C 0.00 0.00 0.00 2.58 +0.37 23 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 2.02 +0.42 24 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 1.53 +0.33 24 0 14 0
27NOV26 520.00 C 0.00 0.00 0.00 1.15 +0.27 24 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.86 +0.26 24 0 15 0
27NOV26 540.00 C 0.00 0.00 0.00 0.63 +0.16 25 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.48 +0.15 25 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.36 +0.12 25 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.27 +0.10 25 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.20 +0.07 26 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.15 +0.06 26 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 217.17 +5.15 55 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 212.18 +5.15 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 207.19 +5.15 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 202.20 +5.15 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 197.21 +5.15 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 192.22 +5.15 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 187.22 +5.14 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 182.23 +5.14 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 177.24 +5.14 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 172.25 +5.14 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 167.26 +5.14 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 162.27 +5.14 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 157.28 +5.14 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 152.29 +5.14 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 147.30 +5.14 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 142.31 +5.14 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 137.32 +5.14 31 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 132.33 +5.14 30 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 127.33 +5.13 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.34 +5.12 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 117.35 +5.12 25 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 107.37 +5.12 23 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 97.40 +5.11 22 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 87.52 +5.18 23 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 77.82 +5.38 22 0 325 0
30DEC26 350.00 C 0.00 0.00 0.00 68.48 +4.70 22 0 91 0
30DEC26 360.00 C 58.50 59.00 58.50 59.66 +4.41 22 2 304 -2
30DEC26 370.00 C 0.00 0.00 0.00 51.09 +4.57 22 0 736 0
30DEC26 380.00 C 40.00 40.00 40.00 43.97 +3.70 22 6 1,370 -6
30DEC26 390.00 C 0.00 0.00 0.00 37.15 +4.10 22 0 1,786 0
30DEC26 400.00 C 0.00 0.00 0.00 30.07 +2.32 21 0 5,510 0
30DEC26 410.00 C 24.35 24.35 24.35 24.80 +2.02 21 10 4,747 +10
30DEC26 420.00 C 0.00 0.00 0.00 20.24 +1.82 21 0 7,255 0
30DEC26 430.00 C 15.80 16.00 15.80 16.51 +1.68 22 16 1,376 -14
30DEC26 440.00 C 0.00 0.00 0.00 13.34 +1.38 22 0 1,304 0
30DEC26 450.00 C 0.00 0.00 0.00 10.65 +0.94 22 0 2,815 0
30DEC26 460.00 C 7.80 8.00 7.80 8.44 +0.64 22 25 4,338 0
30DEC26 470.00 C 6.27 6.60 6.25 6.72 +0.48 22 4 867 +3
30DEC26 480.00 C 5.17 5.17 5.17 5.28 +0.23 23 1 754 +1
30DEC26 490.00 C 0.00 0.00 0.00 4.19 +0.17 23 0 371 0
30DEC26 500.00 C 3.45 3.48 3.45 3.42 +0.18 23 15 1,541 +5
30DEC26 510.00 C 0.00 0.00 0.00 2.65 +0.02 24 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 2.03 -0.17 24 0 643 0
30DEC26 530.00 C 0.00 0.00 0.00 1.59 -0.14 24 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 1.20 -0.18 24 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.94 -0.21 24 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.71 -0.23 24 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.55 -0.18 24 0 79 0
30DEC26 580.00 C 0.00 0.00 0.00 0.42 -0.18 25 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.33 -0.15 25 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.24 -0.16 25 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.19 -0.14 25 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.14 -0.13 25 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.12 -0.11 25 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.08 -0.11 25 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.06 -0.09 25 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.05 -0.08 26 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.04 -0.07 26 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.03 -0.06 26 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.02 -0.06 26 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 217.17 +5.15 47 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 212.18 +5.15 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 207.19 +5.15 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 202.20 +5.15 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 197.21 +5.15 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 192.22 +5.15 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 187.22 +5.14 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 182.23 +5.14 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 177.24 +5.14 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 172.25 +5.14 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 167.26 +5.14 33 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 162.27 +5.14 31 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 157.28 +5.14 30 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 152.29 +5.14 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 147.30 +5.14 28 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 142.31 +5.13 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 137.32 +5.11 25 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 132.33 +5.07 24 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 127.38 +5.04 24 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 122.51 +5.29 24 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 117.66 +5.43 24 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 107.37 +4.35 19 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 98.18 +4.20 21 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 89.28 +4.41 21 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 82.52 +7.26 24 0 2,310 0
30MAR27 350.00 C 0.00 0.00 0.00 72.49 +2.77 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 66.93 +4.66 24 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 60.96 +5.55 25 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 52.34 +3.38 24 1 1,420 +1
30MAR27 390.00 C 0.00 0.00 0.00 46.19 +4.59 23 0 717 0
30MAR27 400.00 C 0.00 0.00 0.00 39.20 +2.75 22 0 3,051 0
30MAR27 410.00 C 0.00 0.00 0.00 33.99 +2.33 23 0 3,450 0
30MAR27 420.00 C 0.00 0.00 0.00 29.48 +2.21 23 0 2,701 0
30MAR27 430.00 C 0.00 0.00 0.00 25.75 +2.05 23 0 300 0
30MAR27 440.00 C 0.00 0.00 0.00 22.51 +2.16 23 0 941 0
30MAR27 450.00 C 0.00 0.00 0.00 19.69 +2.11 24 0 1,391 0
30MAR27 460.00 C 13.95 13.95 13.95 17.16 +2.12 24 1 994 +1
30MAR27 470.00 C 0.00 0.00 0.00 15.04 +2.14 25 0 503 0
30MAR27 480.00 C 0.00 0.00 0.00 13.12 +2.11 25 0 271 0
30MAR27 490.00 C 0.00 0.00 0.00 11.50 +2.10 25 0 733 0
30MAR27 500.00 C 7.74 7.74 7.60 10.10 +2.11 26 14 309 +8
30MAR27 510.00 C 0.00 0.00 0.00 8.80 +1.97 26 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 7.82 +2.07 26 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 7.06 +2.12 27 0 110 0
30MAR27 540.00 C 4.06 4.06 4.06 6.25 +2.12 27 10 111 0
30MAR27 550.00 C 0.00 0.00 0.00 5.40 +1.84 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 4.75 +1.69 28 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 4.23 +1.53 28 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 3.81 +1.48 28 0 164 0
30MAR27 590.00 C 2.41 2.41 2.41 3.39 +1.44 29 30 101 0
30MAR27 600.00 C 2.22 2.22 2.22 3.01 +1.34 29 30 74 0
30MAR27 610.00 C 0.00 0.00 0.00 2.75 +1.36 29 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 2.49 +1.32 30 0 104 0
30MAR27 630.00 C 1.74 1.74 1.74 2.24 +1.24 30 30 117 -30
30MAR27 640.00 C 0.00 0.00 0.00 2.00 +1.11 30 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 1.85 +1.10 30 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 1.70 +1.06 31 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 1.56 +1.02 31 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 1.41 +0.94 31 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 1.32 +0.93 32 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 1.24 +0.90 32 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 1.16 +0.86 33 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 212.18 +5.15 34 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 207.19 +5.15 33 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 202.20 +5.15 32 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 197.21 +5.15 30 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 192.22 +5.15 29 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 187.22 +5.14 26 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 182.23 +5.14 25 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 177.24 +5.14 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 172.26 +5.15 23 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 167.32 +5.12 23 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 162.46 +5.07 23 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 157.67 +5.04 23 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 152.91 +5.02 23 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 148.17 +5.01 23 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 143.45 +4.94 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 138.79 +4.94 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 134.13 +6.87 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 129.54 +7.20 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 122.51 +4.92 0 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 117.66 +4.62 0 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 108.54 +4.47 0 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 99.97 +4.37 17 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 91.87 +4.14 19 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 84.15 +1.56 20 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 76.80 +1.60 21 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 71.85 +5.70 23 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 63.14 +3.53 22 0 132 0
29JUN27 380.00 C 0.00 0.00 0.00 56.92 +3.18 22 0 322 0
29JUN27 390.00 C 0.00 0.00 0.00 52.64 +3.08 23 0 217 0
29JUN27 400.00 C 42.27 42.27 42.27 45.75 +2.78 22 30 428 +30
29JUN27 410.00 C 0.00 0.00 0.00 40.64 +2.44 22 0 238 0
29JUN27 420.00 C 32.95 32.95 32.95 36.23 +2.39 23 2 2,321 +1
29JUN27 430.00 C 0.00 0.00 0.00 31.90 +1.61 23 1 391 -1
29JUN27 440.00 C 0.00 0.00 0.00 28.64 +1.57 23 0 678 0
29JUN27 450.00 C 0.00 0.00 0.00 25.40 +1.20 23 0 596 0
29JUN27 460.00 C 20.00 20.00 20.00 22.83 +1.16 24 10 192 +10
29JUN27 470.00 C 0.00 0.00 0.00 20.28 +0.99 24 0 83 0
29JUN27 480.00 C 0.00 0.00 0.00 18.19 +0.82 24 0 122 0
29JUN27 490.00 C 0.00 0.00 0.00 16.25 +0.78 24 0 65 0
29JUN27 500.00 C 0.00 0.00 0.00 14.46 +0.53 25 0 134 0
29JUN27 510.00 C 0.00 0.00 0.00 13.04 +0.50 25 0 154 0
29JUN27 520.00 C 8.95 8.95 8.95 11.63 +0.47 25 1 53 +1
29JUN27 530.00 C 8.06 8.45 8.06 10.43 +0.29 25 8 290 +1
29JUN27 540.00 C 0.00 0.00 0.00 9.43 +0.26 26 0 10 0
29JUN27 550.00 C 0.00 0.00 0.00 8.70 +0.50 26 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 7.81 +0.12 26 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 7.12 +0.10 27 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 6.43 +0.27 27 0 40 0
29JUN27 590.00 C 0.00 0.00 0.00 5.75 +0.22 27 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 5.11 0.00 27 0 0 0
29JUN27 610.00 C 3.61 3.61 3.61 4.68 -0.02 27 50 50 +50
29JUN27 620.00 C 0.00 0.00 0.00 4.26 -0.16 28 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 3.84 -0.16 28 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 3.53 -0.18 28 0 30 0
29JUN27 650.00 C 2.62 2.62 2.62 3.27 -0.18 28 30 30 +30
29JUN27 660.00 C 0.00 0.00 0.00 3.10 -0.09 29 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 2.84 -0.10 29 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 2.58 -0.11 29 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 2.41 -0.10 30 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 2.25 -0.11 30 0 110 0
29JUN27 710.00 C 1.77 1.77 1.75 2.10 -0.11 30 60 403 +60
TOTAL CALL 5,498 197,446 +2,284
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
14AUG26 380.00 P 0.09 0.09 0.09 0.01 0.00 31 5 41 -5
14AUG26 385.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 80 0
14AUG26 390.00 P 0.00 0.00 0.00 0.01 -0.10 23 0 206 0
14AUG26 395.00 P 0.20 0.22 0.13 0.02 -0.29 21 231 400 +199
14AUG26 400.00 P 0.50 0.50 0.31 0.08 -0.69 20 53 461 +11
14AUG26 405.00 P 0.90 1.02 0.60 0.34 -1.37 20 352 937 +226
14AUG26 410.00 P 2.10 2.25 1.45 1.09 -2.32 20 675 481 +209
14AUG26 415.00 P 3.82 4.37 3.00 2.69 -3.55 20 454 96 +57
14AUG26 420.00 P 7.00 7.00 6.10 5.71 -4.20 22 12 2 +2
14AUG26 425.00 P 11.90 11.90 11.90 9.62 -4.52 25 1 65 0
14AUG26 430.00 P 0.00 0.00 0.00 14.14 -4.69 29 0 0 0
14AUG26 435.00 P 19.69 19.69 19.69 18.99 -4.43 34 1 1 +1
14AUG26 440.00 P 0.00 0.00 0.00 23.29 -5.11 28 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 28.23 -5.17 29 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 33.20 -5.20 0 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 38.20 -5.20 0 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 43.20 -5.20 0 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 48.20 -5.20 0 0 0 0
14AUG26 470.00 P 0.00 0.00 0.00 53.20 -5.20 0 0 0 0
14AUG26 475.00 P 0.00 0.00 0.00 58.20 -5.20 0 0 0 0
14AUG26 480.00 P 0.00 0.00 0.00 63.20 -7.25 0 0 0 0
14AUG26 485.00 P 0.00 0.00 0.00 68.20 -6.95 0 0 0 0
14AUG26 490.00 P 0.00 0.00 0.00 73.20 -7.22 0 0 0 0
14AUG26 495.00 P 0.00 0.00 0.00 79.21 -6.46 102 0 0 0
14AUG26 500.00 P 0.00 0.00 0.00 84.10 -6.54 104 0 0 0
14AUG26 505.00 P 0.00 0.00 0.00 89.36 -6.22 114 0 0 0
14AUG26 510.00 P 0.00 0.00 0.00 94.16 -6.30 114 0 0 0
14AUG26 515.00 P 0.00 0.00 0.00 99.11 -5.48 117 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 315.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
21AUG26 320.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
21AUG26 325.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
21AUG26 330.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21AUG26 335.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
21AUG26 340.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
21AUG26 345.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
21AUG26 350.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
21AUG26 355.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
21AUG26 360.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
21AUG26 365.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
21AUG26 370.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
21AUG26 375.00 P 0.00 0.00 0.00 0.07 - 26 0 0 -
21AUG26 380.00 P 0.34 0.34 0.25 0.13 - 26 30 30 -
21AUG26 385.00 P 0.00 0.00 0.00 0.24 - 25 0 0 -
21AUG26 390.00 P 0.00 0.00 0.00 0.45 - 24 0 0 -
21AUG26 395.00 P 1.14 1.14 0.99 0.80 - 24 33 33 -
21AUG26 400.00 P 1.67 1.88 1.40 1.35 - 23 101 100 -
21AUG26 405.00 P 2.80 3.07 2.41 2.26 - 23 165 135 -
21AUG26 410.00 P 4.25 4.70 3.75 3.55 - 22 149 106 -
21AUG26 415.00 P 6.90 6.90 5.70 5.42 - 22 60 60 -
21AUG26 420.00 P 9.96 9.96 9.96 8.09 - 22 50 50 -
21AUG26 425.00 P 12.78 13.05 12.78 11.45 - 23 60 60 -
21AUG26 430.00 P 16.75 17.05 15.68 15.31 - 24 123 123 -
21AUG26 435.00 P 0.00 0.00 0.00 19.65 - 25 0 0 -
21AUG26 440.00 P 0.00 0.00 0.00 23.58 - 22 0 0 -
21AUG26 445.00 P 0.00 0.00 0.00 28.34 - 22 0 0 -
21AUG26 450.00 P 0.00 0.00 0.00 33.22 - 22 0 0 -
21AUG26 455.00 P 0.00 0.00 0.00 38.20 - 0 0 0 -
21AUG26 460.00 P 0.00 0.00 0.00 43.20 - 0 0 0 -
21AUG26 465.00 P 0.00 0.00 0.00 48.20 - 0 0 0 -
21AUG26 470.00 P 0.00 0.00 0.00 53.20 - 0 0 0 -
21AUG26 475.00 P 0.00 0.00 0.00 58.20 - 0 0 0 -
21AUG26 480.00 P 0.00 0.00 0.00 63.20 - 0 0 0 -
21AUG26 485.00 P 0.00 0.00 0.00 69.74 - 62 0 0 -
21AUG26 490.00 P 0.00 0.00 0.00 74.91 - 67 0 0 -
21AUG26 495.00 P 0.00 0.00 0.00 79.74 - 68 0 0 -
21AUG26 500.00 P 0.00 0.00 0.00 84.88 - 73 0 0 -
21AUG26 505.00 P 0.00 0.00 0.00 89.74 - 74 0 0 -
21AUG26 510.00 P 0.00 0.00 0.00 94.89 - 78 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 81 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 554 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 1,863 0
28AUG26 350.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 8,746 0
28AUG26 360.00 P 0.20 0.20 0.20 0.13 -0.10 30 30 5,087 -30
28AUG26 370.00 P 0.32 0.33 0.32 0.30 -0.17 29 39 2,781 -4
28AUG26 380.00 P 0.64 0.64 0.60 0.64 -0.35 27 15 4,386 0
28AUG26 390.00 P 1.39 1.39 1.15 1.34 -0.65 25 111 4,246 -27
28AUG26 400.00 P 2.80 3.00 2.40 2.71 -1.21 24 367 4,811 -107
28AUG26 410.00 P 5.98 6.13 4.90 5.16 -2.30 22 129 3,744 -57
28AUG26 420.00 P 10.29 11.52 9.68 9.74 -3.69 22 276 5,120 +76
28AUG26 430.00 P 18.00 18.51 16.43 16.69 -4.31 23 197 1,476 +62
28AUG26 440.00 P 0.00 0.00 0.00 24.48 -4.72 23 0 162 0
28AUG26 450.00 P 0.00 0.00 0.00 33.62 -4.98 23 0 115 0
28AUG26 460.00 P 0.00 0.00 0.00 44.04 -4.99 32 0 160 0
28AUG26 470.00 P 0.00 0.00 0.00 54.04 -4.36 37 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 63.20 -7.25 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 74.91 -5.51 53 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 84.88 -5.76 58 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 94.89 -5.57 62 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 104.19 -6.16 61 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 115.19 -5.24 73 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 125.16 -5.27 77 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 134.16 -6.05 73 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 145.21 -5.23 86 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 154.12 -6.06 80 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 164.15 -4.69 84 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 174.15 -5.97 87 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 184.09 -6.03 90 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 194.27 -5.85 95 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 203.91 -6.27 93 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 213.95 -6.30 97 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 223.97 -5.50 100 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 233.99 -6.29 104 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 243.97 -5.37 106 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 254.23 -6.23 113 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 264.20 -6.00 115 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 275.16 -5.29 130 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 284.16 -6.29 120 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 294.15 -6.20 123 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 306 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.06 29 0 624 0
29SEP26 300.00 P 0.00 0.00 0.00 0.02 -0.07 29 0 810 0
29SEP26 310.00 P 0.00 0.00 0.00 0.03 -0.13 27 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.07 -0.21 27 0 4,554 0
29SEP26 330.00 P 0.50 0.50 0.50 0.15 -0.32 26 2 4,943 0
29SEP26 340.00 P 0.60 0.60 0.60 0.31 -0.47 26 10 2,739 0
29SEP26 350.00 P 0.90 0.90 0.90 0.61 -0.58 25 10 4,856 +10
29SEP26 360.00 P 1.37 1.41 1.37 1.12 -0.77 25 8 4,287 0
29SEP26 370.00 P 2.11 2.20 2.10 2.00 -0.98 24 55 6,469 +45
29SEP26 380.00 P 3.38 3.56 3.17 3.21 -1.37 23 181 5,703 -25
29SEP26 390.00 P 5.53 5.75 5.00 5.25 -1.56 22 62 5,237 +14
29SEP26 400.00 P 7.90 9.08 7.90 8.15 -2.10 22 681 5,146 +209
29SEP26 410.00 P 13.36 13.75 12.35 12.59 -2.42 22 72 3,827 +50
29SEP26 420.00 P 18.96 19.83 18.25 17.97 -3.65 22 174 3,870 +23
29SEP26 430.00 P 26.59 26.59 25.17 25.26 -3.68 23 56 926 -56
29SEP26 440.00 P 0.00 0.00 0.00 32.49 -4.55 22 0 1,829 0
29SEP26 450.00 P 0.00 0.00 0.00 41.13 -6.12 23 0 426 0
29SEP26 460.00 P 0.00 0.00 0.00 50.21 -4.89 24 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 59.60 -4.98 25 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 71.22 -0.78 34 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 81.26 -0.30 37 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 90.95 -5.07 39 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 100.06 -5.65 38 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 111.51 -4.78 47 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 121.21 -5.53 49 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 128.43 -8.31 30 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 141.00 -5.52 53 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 151.20 -5.31 57 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 161.20 -5.48 59 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 171.17 -5.33 61 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 181.10 -5.46 63 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 188.26 -7.68 35 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 200.14 -6.40 63 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 209.93 -6.61 64 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 220.01 -6.51 66 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 228.18 -8.29 39 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 239.93 -6.05 70 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 250.90 -5.06 77 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 261.19 -5.29 81 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 268.10 -8.34 41 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 279.57 -6.34 75 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 288.06 -8.31 40 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 300.81 -5.46 86 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.06 23 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.02 -0.07 23 0 198 0
29OCT26 310.00 P 0.00 0.00 0.00 0.04 -0.12 22 0 326 0
29OCT26 320.00 P 0.00 0.00 0.00 0.10 -0.18 22 0 285 0
29OCT26 330.00 P 0.00 0.00 0.00 0.22 -0.25 22 0 364 0
29OCT26 340.00 P 0.00 0.00 0.00 0.47 -0.31 22 0 468 0
29OCT26 350.00 P 0.00 0.00 0.00 0.94 -0.29 22 0 632 0
29OCT26 360.00 P 2.53 2.53 2.48 1.74 -0.51 22 31 672 +30
29OCT26 370.00 P 0.00 0.00 0.00 2.97 -0.84 22 0 1,698 0
29OCT26 380.00 P 5.50 5.57 5.50 4.88 -1.16 22 27 889 +8
29OCT26 390.00 P 8.11 8.13 7.80 7.56 -1.59 22 69 627 +59
29OCT26 400.00 P 0.00 0.00 0.00 11.09 -2.06 22 0 940 0
29OCT26 410.00 P 0.00 0.00 0.00 15.56 -2.65 22 0 249 0
29OCT26 420.00 P 21.69 22.49 21.57 21.09 -3.00 22 36 434 +6
29OCT26 430.00 P 29.09 29.09 29.09 27.94 -3.76 23 30 212 +30
29OCT26 440.00 P 0.00 0.00 0.00 34.55 -4.00 22 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 42.65 -4.60 22 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 51.27 -4.46 22 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 60.29 -4.64 23 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 71.58 -4.82 29 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 81.27 -4.88 31 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 91.12 -4.90 33 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 101.66 -4.77 37 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 111.51 -4.78 39 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 121.21 -5.53 40 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 128.43 -8.31 25 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 141.00 -5.52 44 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 151.20 -5.31 47 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 161.20 -5.48 48 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 171.17 -5.33 50 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 181.49 -5.07 53 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 188.26 -7.68 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 200.14 -6.40 52 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 209.93 -6.61 52 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 220.01 -6.51 54 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 228.19 -8.28 32 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 240.26 -5.72 59 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 251.03 -4.93 64 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 261.19 -5.29 66 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 268.11 -8.33 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 280.96 -4.95 68 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 288.08 -8.29 38 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 300.81 -5.46 71 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 12 0
27NOV26 320.00 P 0.00 0.00 0.00 0.29 -0.09 22 0 35 0
27NOV26 330.00 P 0.00 0.00 0.00 0.58 -0.16 22 0 32 0
27NOV26 340.00 P 2.12 2.12 2.12 1.08 -0.25 22 4 36 +4
27NOV26 350.00 P 2.92 2.92 2.92 1.86 -0.40 22 30 220 +30
27NOV26 360.00 P 3.80 3.80 3.80 3.03 -0.66 22 100 128 -100
27NOV26 370.00 P 5.29 5.29 5.29 4.71 -0.99 22 70 157 -70
27NOV26 380.00 P 7.87 7.87 7.49 7.00 -1.39 22 80 164 +80
27NOV26 390.00 P 0.00 0.00 0.00 10.00 -1.85 22 0 39 0
27NOV26 400.00 P 0.00 0.00 0.00 13.79 -2.17 22 0 236 0
27NOV26 410.00 P 19.34 19.34 18.99 18.43 -2.45 22 90 232 +90
27NOV26 420.00 P 24.58 25.10 24.58 23.91 -2.92 22 90 132 +90
27NOV26 430.00 P 31.47 31.84 31.47 30.49 -2.87 23 49 612 +11
27NOV26 440.00 P 0.00 0.00 0.00 36.72 -3.80 22 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 44.46 -4.03 22 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 52.71 -4.24 23 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 61.39 -4.47 23 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 72.22 -4.72 27 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 81.66 -4.74 28 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 91.36 -4.82 30 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 101.66 -4.77 33 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 111.51 -4.78 34 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 121.21 -5.53 35 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 128.45 -8.29 24 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 141.00 -5.52 39 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 151.20 -5.31 41 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 161.20 -5.48 43 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 171.17 -5.33 45 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 181.49 -5.07 47 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 188.26 -7.68 29 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 200.14 -6.40 46 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 209.93 -6.61 47 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 220.01 -6.51 48 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 228.19 -8.28 34 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 240.26 -5.72 52 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 251.03 -4.93 56 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 261.19 -5.29 58 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 268.11 -8.33 38 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 280.96 -4.95 60 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 288.08 -8.29 40 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 300.81 -5.46 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 23 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 0.00 23 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.04 0.00 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.21 -0.07 23 0 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 0.41 -0.11 23 0 3,411 0
30DEC26 320.00 P 1.90 1.90 1.83 0.73 -0.18 23 6 1,939 -1
30DEC26 330.00 P 0.00 0.00 0.00 1.25 -0.28 23 0 1,727 0
30DEC26 340.00 P 3.31 3.31 3.31 2.03 -0.42 23 3 2,043 0
30DEC26 350.00 P 0.00 0.00 0.00 3.15 -0.60 23 0 1,680 0
30DEC26 360.00 P 5.86 5.86 5.80 4.69 -0.85 23 8 1,948 -3
30DEC26 370.00 P 7.37 7.37 7.37 6.75 -1.14 23 20 1,839 +20
30DEC26 380.00 P 9.70 9.74 9.70 9.38 -1.49 23 5 6,163 -3
30DEC26 390.00 P 13.38 13.42 12.80 12.65 -1.89 23 51 3,923 +30
30DEC26 400.00 P 17.78 17.80 16.12 16.50 -2.10 22 186 2,239 +86
30DEC26 410.00 P 21.00 22.18 20.86 21.29 -2.17 23 184 2,441 +52
30DEC26 420.00 P 0.00 0.00 0.00 26.68 -2.50 23 0 3,652 0
30DEC26 430.00 P 33.70 33.70 33.30 32.93 -3.36 23 2 1,704 0
30DEC26 440.00 P 0.00 0.00 0.00 39.01 -3.81 22 0 1,335 0
30DEC26 450.00 P 48.56 48.56 48.56 46.38 -4.24 22 1 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 54.25 -4.57 23 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 62.66 -4.74 23 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 73.06 -3.88 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 82.25 -4.72 27 0 392 0
30DEC26 500.00 P 95.00 95.00 95.00 91.89 -4.84 28 3 560 0
30DEC26 510.00 P 0.00 0.00 0.00 101.66 -5.95 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 111.51 -4.78 31 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 121.27 -5.47 32 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 131.19 -5.55 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 141.00 -5.52 35 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 151.20 -5.31 37 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 161.20 -5.48 39 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 171.17 -5.33 40 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 181.49 -5.07 42 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 188.26 -7.68 28 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 200.14 -6.40 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 209.93 -6.61 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 220.01 -6.51 44 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 228.19 -8.28 32 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 240.26 -5.72 47 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 251.03 -4.93 51 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 261.19 -5.29 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 268.11 -8.33 36 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 280.96 -4.95 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 288.08 -8.29 38 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 300.81 -5.46 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 0.00 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 0.00 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 0.00 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.09 0.00 24 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.12 0.00 24 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.38 -0.01 24 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.49 -0.03 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.63 -0.03 24 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 0.79 -0.07 24 0 221 0
30MAR27 295.00 P 2.80 2.80 2.80 1.00 -0.11 24 1 137 -1
30MAR27 300.00 P 0.00 0.00 0.00 1.25 -0.14 24 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 1.91 -0.18 24 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 2.80 -0.28 24 0 718 0
30MAR27 330.00 P 5.68 5.68 5.68 3.95 -0.45 24 1 4,403 -1
30MAR27 340.00 P 0.00 0.00 0.00 5.40 -0.68 24 0 920 0
30MAR27 350.00 P 0.00 0.00 0.00 7.25 -0.88 24 0 1,039 0
30MAR27 360.00 P 0.00 0.00 0.00 9.59 -1.03 24 0 1,163 0
30MAR27 370.00 P 0.00 0.00 0.00 12.32 -1.41 24 0 1,414 0
30MAR27 380.00 P 0.00 0.00 0.00 15.47 -1.82 24 0 2,693 0
30MAR27 390.00 P 0.00 0.00 0.00 19.32 -1.95 24 0 1,039 0
30MAR27 400.00 P 25.00 25.00 25.00 23.62 -2.40 24 1 3,649 0
30MAR27 410.00 P 0.00 0.00 0.00 28.35 -2.86 24 0 3,302 0
30MAR27 420.00 P 37.05 37.05 37.05 33.83 -3.03 24 2 2,450 +2
30MAR27 430.00 P 42.22 42.22 41.85 40.20 -3.19 25 61 214 +58
30MAR27 440.00 P 0.00 0.00 0.00 45.73 -3.04 24 0 131 0
30MAR27 450.00 P 0.00 0.00 0.00 54.48 -1.50 26 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 60.38 -3.15 25 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 68.31 -5.31 25 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 78.78 -3.36 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 87.42 -3.54 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 96.07 -3.98 29 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 104.94 -4.37 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 113.91 -4.50 29 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 123.16 -4.52 30 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 132.39 -4.59 30 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 141.78 -4.74 31 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 151.57 -4.94 32 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 161.20 -5.48 33 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 171.17 -5.33 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 181.49 -5.07 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 188.71 -7.23 29 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 200.14 -6.40 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 209.93 -6.61 36 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 220.01 -6.51 37 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 228.34 -8.13 30 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 240.26 -5.72 40 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 251.03 -4.93 43 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 261.19 -5.29 44 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 268.16 -8.28 32 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 280.96 -4.95 46 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 288.11 -8.26 33 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 300.81 -5.46 47 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 0.01 -0.01 22 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.24 -0.06 23 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.32 -0.08 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.41 -0.09 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.53 -0.10 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.67 -0.11 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.83 -0.17 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.05 -0.16 23 0 211 0
29JUN27 285.00 P 0.00 0.00 0.00 1.27 -0.23 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.57 -0.31 23 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 1.91 -0.31 23 0 27 0
29JUN27 300.00 P 0.00 0.00 0.00 2.25 -0.45 23 0 479 0
29JUN27 310.00 P 0.00 0.00 0.00 3.23 -0.50 24 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 4.46 -0.65 24 0 979 0
29JUN27 330.00 P 0.00 0.00 0.00 5.94 -0.89 24 0 379 0
29JUN27 340.00 P 0.00 0.00 0.00 7.81 -1.02 24 0 415 0
29JUN27 350.00 P 12.38 12.38 12.38 10.11 -1.20 24 3 571 -3
29JUN27 360.00 P 0.00 0.00 0.00 12.68 -1.54 24 0 741 0
29JUN27 370.00 P 0.00 0.00 0.00 15.84 -1.58 24 0 169 0
29JUN27 380.00 P 0.00 0.00 0.00 19.39 -1.94 24 0 191 0
29JUN27 390.00 P 0.00 0.00 0.00 23.34 -2.19 24 0 98 0
29JUN27 400.00 P 0.00 0.00 0.00 27.90 -2.39 24 0 210 0
29JUN27 410.00 P 0.00 0.00 0.00 32.72 -2.77 24 0 198 0
29JUN27 420.00 P 40.40 40.92 40.40 38.28 -2.85 24 20 340 +10
29JUN27 430.00 P 0.00 0.00 0.00 44.03 -3.65 24 0 110 0
29JUN27 440.00 P 0.00 0.00 0.00 50.85 -2.14 25 0 220 0
29JUN27 450.00 P 0.00 0.00 0.00 56.14 -3.98 24 0 70 0
29JUN27 460.00 P 0.00 0.00 0.00 65.43 -4.19 25 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 73.17 -4.40 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 81.39 -4.56 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 89.81 -4.65 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 98.47 -4.85 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 107.45 -4.91 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 116.54 -4.85 29 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 125.43 -5.02 29 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 134.41 -5.19 30 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 143.85 -4.85 30 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 153.15 -4.68 31 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 162.55 -4.35 31 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 171.17 -5.33 30 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 181.49 -5.07 32 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 188.86 -7.08 27 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 200.14 -6.40 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 209.93 -6.61 32 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 220.01 -6.51 33 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 228.34 -8.13 29 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 240.26 -5.72 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 251.03 -4.93 38 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 261.19 -5.29 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 268.16 -8.28 31 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 280.96 -4.95 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 288.11 -8.26 32 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 300.81 -5.46 42 0 0 0
TOTAL PUT 6,294 206,368 +1,397
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 24.140
28AUG26 16.50 C 0.00 0.00 0.00 7.66 +0.34 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.16 +0.37 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.67 +0.31 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.17 +0.42 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.67 +0.42 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.17 +0.34 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.67 +0.32 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.17 +0.43 30 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.18 +0.42 30 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.23 +0.38 30 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.38 +0.28 30 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.71 +0.15 29 0 200 0
28AUG26 25.00 C 0.00 0.00 0.00 0.31 +0.08 29 0 97 0
28AUG26 26.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 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 48 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.68 +0.31 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.18 +0.25 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.68 +0.32 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.18 +0.31 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.67 +0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.17 +0.28 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.67 +0.29 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.19 +0.42 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.22 +0.40 28 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.31 +0.34 28 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.53 +0.27 28 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.93 +0.17 28 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 +0.14 29 0 80 0
29SEP26 26.00 C 0.25 0.25 0.25 0.27 +0.06 29 1 31 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 255 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 7.68 +0.31 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.18 +0.25 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.68 +0.32 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.18 +0.31 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.67 +0.27 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.17 +0.28 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.67 +0.29 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.19 +0.31 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.23 +0.40 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.34 +0.31 26 0 30 0
29OCT26 23.00 C 0.00 0.00 0.00 1.60 +0.25 27 0 42 0
29OCT26 24.00 C 1.05 1.05 1.05 1.03 +0.19 27 45 83 0
29OCT26 25.00 C 0.59 0.60 0.59 0.62 +0.11 26 27 64 +9
29OCT26 26.00 C 0.00 0.00 0.00 0.37 +0.08 26 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.21 +0.05 26 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.68 +0.28 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.18 +0.28 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.67 +0.27 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.18 +0.29 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.70 +0.31 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.20 +0.32 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.24 +0.39 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.39 +0.28 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.71 +0.25 26 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 1.15 +0.17 25 0 111 0
27NOV26 25.00 C 0.74 0.74 0.74 0.77 +0.13 25 15 84 +15
27NOV26 26.00 C 0.00 0.00 0.00 0.50 +0.10 25 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.32 +0.07 26 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.68 +0.29 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.18 +0.25 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.68 +0.27 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.18 +0.26 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.67 +0.26 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.18 +0.28 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.70 +0.31 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.20 +0.30 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.28 +0.38 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.46 +0.32 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.80 +0.21 25 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.30 +0.18 25 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.90 +0.13 24 0 3 0
30DEC26 26.00 C 0.66 0.66 0.66 0.64 +0.12 25 20 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.44 +0.09 25 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.07 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.68 +0.28 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.18 +0.25 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.68 +0.26 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.18 +0.26 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.69 +0.27 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.23 +0.30 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.78 +0.32 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.28 +0.26 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.48 +0.35 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.80 +0.31 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.23 +0.27 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.77 +0.21 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.34 +0.15 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.03 +0.13 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.77 +0.10 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.59 +0.10 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 +0.09 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 +0.05 25 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.68 +0.25 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.18 +0.25 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.68 +0.22 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.22 +0.24 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.77 +0.23 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.34 +0.23 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.92 +0.33 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.52 +0.31 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.79 +0.29 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.17 +0.27 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.65 +0.25 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.19 +0.21 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.80 +0.18 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.46 +0.15 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.18 +0.13 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.95 +0.12 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.76 +0.10 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.60 +0.07 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.47 +0.06 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.37 +0.05 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.29 +0.04 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
TOTAL CALL 108 5,333 +25
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.06 30 0 315 0
28AUG26 23.00 P 0.00 0.00 0.00 0.22 -0.14 30 0 321 0
28AUG26 24.00 P 0.00 0.00 0.00 0.58 -0.24 30 0 443 0
28AUG26 25.00 P 0.00 0.00 0.00 1.15 -0.35 29 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 1.95 -0.41 30 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.88 -0.43 31 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.86 -0.44 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.95 -0.35 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.95 -0.35 65 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.95 -0.35 72 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.95 -0.35 80 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.95 -0.35 86 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.95 -0.35 92 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.95 -0.35 98 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.95 -0.35 104 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.95 -0.35 110 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.05 28 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.09 29 0 95 0
29SEP26 22.00 P 0.55 0.55 0.46 0.40 -0.15 28 22 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 -0.17 29 0 1,260 0
29SEP26 24.00 P 0.00 0.00 0.00 1.31 -0.30 28 0 203 0
29SEP26 25.00 P 2.41 2.41 2.41 2.00 -0.35 28 1 94 +1
29SEP26 26.00 P 0.00 0.00 0.00 2.80 -0.39 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.69 -0.41 28 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.69 -0.26 33 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.66 -0.22 36 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.65 -0.23 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.64 -0.18 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.63 -0.21 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.62 -0.21 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.62 -0.21 51 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.61 -0.22 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.61 -0.21 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.61 -0.21 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.60 -0.22 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.60 -0.21 64 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.08 -0.04 26 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.13 -0.05 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.29 -0.09 27 0 30 0
29OCT26 22.00 P 0.68 0.68 0.68 0.55 -0.14 26 2 140 0
29OCT26 23.00 P 0.00 0.00 0.00 0.93 -0.18 26 0 106 0
29OCT26 24.00 P 0.00 0.00 0.00 1.44 -0.28 26 0 73 0
29OCT26 25.00 P 0.00 0.00 0.00 2.12 -0.31 26 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 2.90 -0.35 26 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 3.75 -0.39 26 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 4.71 -0.34 29 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.67 -0.25 30 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.65 -0.23 33 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.64 -0.23 35 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.63 -0.36 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.62 -0.37 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.62 -0.34 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.62 -0.36 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 -0.05 25 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.38 -0.10 26 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.67 -0.16 26 0 50 0
27NOV26 23.00 P 0.00 0.00 0.00 1.07 -0.18 26 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 1.58 -0.24 25 0 55 0
27NOV26 25.00 P 2.49 2.49 2.21 2.23 -0.29 25 59 126 +42
27NOV26 26.00 P 0.00 0.00 0.00 2.98 -0.34 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.81 -0.38 25 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.74 -0.31 27 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.67 -0.25 27 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.66 -0.22 30 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.64 -0.25 31 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.63 -0.36 33 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.62 -0.37 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.62 -0.34 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.62 -0.36 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.04 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.07 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.11 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 -0.15 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 -0.18 25 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 -0.25 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 2.33 -0.29 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.06 -0.33 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.87 -0.36 25 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.76 -0.29 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.69 -0.23 26 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.66 -0.25 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.64 -0.25 29 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.63 -0.36 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.62 -0.37 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.62 -0.34 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.62 -0.36 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.61 -0.28 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.61 -0.22 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.60 -0.22 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.60 -0.22 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 -0.05 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.47 -0.08 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -0.11 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.10 -0.13 25 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.50 -0.17 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.00 -0.21 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.63 -0.25 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.31 -0.30 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.07 -0.33 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.87 -0.22 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.76 -0.22 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.69 -0.22 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.65 -0.24 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.63 -0.36 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.62 -0.37 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.62 -0.34 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.62 -0.36 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.61 -0.28 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.61 -0.23 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.60 -0.29 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.60 -0.23 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 -0.05 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.49 -0.08 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.61 -0.09 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 0.73 -0.11 26 0 35 0
29JUN27 21.00 P 0.00 0.00 0.00 1.05 -0.14 26 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.44 -0.17 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.90 -0.20 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.44 -0.23 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.06 -0.26 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.73 -0.30 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.47 -0.15 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.28 -0.32 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.13 -0.27 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.03 -0.25 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.95 -0.22 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.87 -0.21 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.79 -0.22 31 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.73 -0.23 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.68 -0.30 32 0 0 0
TOTAL PUT 84 7,363 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 162.500
14AUG26 134.00 C 0.00 0.00 0.00 28.53 +1.27 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 27.53 +1.27 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 26.53 +1.27 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 25.53 +1.26 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 24.53 +1.26 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 23.53 +1.26 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 22.53 +1.26 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 21.53 +1.26 0 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 20.53 +1.26 0 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 19.53 +1.26 0 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 18.53 +1.26 0 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 17.53 +1.26 0 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 16.54 +1.27 40 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 15.54 +1.27 38 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 14.54 +1.26 35 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 13.54 +1.26 33 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 12.54 +1.25 30 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 10.06 +1.21 31 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 7.57 +1.21 25 0 2 0
14AUG26 157.50 C 4.62 4.62 4.62 5.20 +0.93 25 1 58 -1
14AUG26 160.00 C 3.00 3.15 3.00 3.07 +0.49 23 13 559 -3
14AUG26 162.50 C 1.54 1.76 1.36 1.53 +0.17 24 175 197 -29
14AUG26 165.00 C 0.39 0.77 0.39 0.64 -0.01 25 185 343 +87
14AUG26 167.50 C 0.29 0.29 0.18 0.23 -0.05 25 55 340 +35
14AUG26 170.00 C 0.11 0.11 0.07 0.07 -0.04 26 50 283 +40
14AUG26 172.50 C 0.02 0.03 0.02 0.02 -0.02 27 140 230 +117
14AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 58 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 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 72 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 217.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 28.53 - 0 0 0 -
21AUG26 135.00 C 0.00 0.00 0.00 27.53 - 0 0 0 -
21AUG26 136.00 C 0.00 0.00 0.00 26.53 - 0 0 0 -
21AUG26 137.00 C 0.00 0.00 0.00 25.53 - 0 0 0 -
21AUG26 138.00 C 0.00 0.00 0.00 24.53 - 0 0 0 -
21AUG26 139.00 C 0.00 0.00 0.00 23.53 - 0 0 0 -
21AUG26 140.00 C 0.00 0.00 0.00 22.53 - 0 0 0 -
21AUG26 141.00 C 0.00 0.00 0.00 21.53 - 0 0 0 -
21AUG26 142.00 C 0.00 0.00 0.00 20.53 - 0 0 0 -
21AUG26 143.00 C 0.00 0.00 0.00 19.53 - 0 0 0 -
21AUG26 144.00 C 0.00 0.00 0.00 18.54 - 34 0 0 -
21AUG26 145.00 C 0.00 0.00 0.00 17.54 - 33 0 0 -
21AUG26 146.00 C 0.00 0.00 0.00 16.54 - 31 0 0 -
21AUG26 147.00 C 0.00 0.00 0.00 15.54 - 29 0 0 -
21AUG26 148.00 C 0.00 0.00 0.00 14.54 - 27 0 0 -
21AUG26 149.00 C 0.00 0.00 0.00 13.55 - 28 0 0 -
21AUG26 150.00 C 0.00 0.00 0.00 12.56 - 27 0 0 -
21AUG26 152.50 C 0.00 0.00 0.00 10.06 - 23 0 0 -
21AUG26 155.00 C 0.00 0.00 0.00 8.02 - 30 0 0 -
21AUG26 157.50 C 0.00 0.00 0.00 5.55 - 24 0 0 -
21AUG26 160.00 C 0.00 0.00 0.00 3.73 - 23 0 0 -
21AUG26 162.50 C 2.20 2.20 2.07 2.32 - 23 100 100 -
21AUG26 165.00 C 1.53 1.53 1.44 1.34 - 23 7 6 -
21AUG26 167.50 C 0.72 0.77 0.72 0.68 - 22 9 9 -
21AUG26 170.00 C 0.45 0.45 0.42 0.30 - 22 3 3 -
21AUG26 172.50 C 0.00 0.00 0.00 0.12 - 21 0 0 -
21AUG26 175.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
21AUG26 177.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
21AUG26 180.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
21AUG26 182.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
21AUG26 185.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
21AUG26 187.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
21AUG26 190.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
21AUG26 192.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
21AUG26 195.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 197.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 200.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
21AUG26 202.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 205.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
21AUG26 207.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
21AUG26 210.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 92.52 +1.29 160 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 90.02 +1.29 152 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 87.52 +1.28 145 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 85.02 +1.28 138 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 82.52 +1.28 132 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 80.02 +1.28 124 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 77.52 +1.28 114 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 75.02 +1.28 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 72.52 +1.28 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 70.02 +1.28 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 67.52 +1.28 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 65.02 +1.27 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 62.52 +1.27 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 60.03 +1.28 94 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 57.50 +1.25 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 55.02 +1.27 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 52.53 +1.28 79 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.03 +1.28 75 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 47.53 +1.28 70 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 45.00 +1.24 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 43.80 +2.54 111 0 1,002 0
28AUG26 122.50 C 0.00 0.00 0.00 40.03 +1.27 57 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 37.50 +1.24 0 0 43 0
28AUG26 127.50 C 0.00 0.00 0.00 35.03 +1.27 47 0 39 0
28AUG26 130.00 C 0.00 0.00 0.00 32.50 +1.24 0 0 70 0
28AUG26 132.50 C 0.00 0.00 0.00 30.03 +1.27 0 0 213 0
28AUG26 135.00 C 0.00 0.00 0.00 27.53 +1.27 0 0 292 0
28AUG26 137.50 C 0.00 0.00 0.00 25.03 +1.26 0 0 493 0
28AUG26 140.00 C 0.00 0.00 0.00 22.53 +1.26 0 0 565 0
28AUG26 142.50 C 0.00 0.00 0.00 20.03 +1.26 0 0 374 0
28AUG26 145.00 C 17.85 17.85 17.85 17.54 +1.25 28 4 507 0
28AUG26 147.50 C 0.00 0.00 0.00 15.04 +1.19 24 0 2,787 0
28AUG26 150.00 C 12.29 12.29 12.07 12.56 +1.07 23 61 2,187 0
28AUG26 152.50 C 0.00 0.00 0.00 10.22 +0.88 24 0 570 0
28AUG26 155.00 C 7.73 7.73 7.52 8.02 +0.92 24 110 1,306 +80
28AUG26 157.50 C 6.01 6.01 6.01 6.26 +0.89 25 1 650 +1
28AUG26 160.00 C 4.34 4.60 4.34 4.36 +0.49 23 23 612 -6
28AUG26 162.50 C 3.10 3.27 3.01 3.05 +0.35 23 167 2,080 -53
28AUG26 165.00 C 2.07 2.16 1.97 2.03 +0.19 23 178 1,730 -23
28AUG26 167.50 C 1.33 1.43 1.15 1.30 +0.11 23 274 1,198 -54
28AUG26 170.00 C 0.88 0.89 0.77 0.80 +0.06 23 114 2,376 +37
28AUG26 172.50 C 0.56 0.56 0.47 0.48 +0.03 23 67 2,247 -5
28AUG26 175.00 C 0.27 0.27 0.25 0.28 +0.01 23 59 852 -16
28AUG26 177.50 C 0.17 0.18 0.15 0.16 +0.01 24 191 1,170 0
28AUG26 180.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 1,034 0
28AUG26 182.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 339 0
28AUG26 185.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 26 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 28 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 30 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 92.52 +1.29 103 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.02 +1.29 98 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 87.52 +1.28 93 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.02 +1.28 88 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 82.52 +1.28 83 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.02 +1.28 79 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 77.52 +1.28 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.02 +1.28 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 72.52 +1.28 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 70.02 +1.28 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 67.52 +1.28 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 65.02 +1.27 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 62.52 +1.27 0 0 262 0
29SEP26 102.50 C 0.00 0.00 0.00 60.03 +1.28 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.50 +1.25 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 55.03 +1.28 52 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 52.53 +1.28 49 0 314 0
29SEP26 112.50 C 0.00 0.00 0.00 50.03 +1.28 46 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 47.53 +1.28 43 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 45.02 +1.26 0 0 841 0
29SEP26 120.00 C 0.00 0.00 0.00 43.80 +2.54 64 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 40.03 +1.27 34 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 37.53 +1.27 0 0 1,932 0
29SEP26 127.50 C 0.00 0.00 0.00 35.03 +1.27 0 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 32.55 +1.29 31 0 1,475 0
29SEP26 132.50 C 0.00 0.00 0.00 30.09 +1.31 31 0 1,295 0
29SEP26 135.00 C 27.68 27.68 27.60 27.60 +1.34 28 200 1,043 -200
29SEP26 137.50 C 0.00 0.00 0.00 25.07 +1.22 25 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 23.06 +1.72 30 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 20.28 +1.12 24 0 1,342 0
29SEP26 145.00 C 0.00 0.00 0.00 18.17 +0.81 25 0 10,271 0
29SEP26 147.50 C 0.00 0.00 0.00 15.62 +0.59 22 0 924 0
29SEP26 150.00 C 13.78 13.78 13.78 13.68 +0.93 23 1 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 11.66 +0.86 23 0 405 0
29SEP26 155.00 C 10.33 10.33 10.00 9.94 +1.06 23 31 1,086 +30
29SEP26 157.50 C 0.00 0.00 0.00 7.94 +0.45 21 0 727 0
29SEP26 160.00 C 6.70 6.70 6.60 6.65 +0.58 22 7 866 -1
29SEP26 162.50 C 5.49 5.49 5.28 5.30 +0.47 22 16 1,201 +13
29SEP26 165.00 C 4.06 4.25 4.06 4.15 +0.37 22 32 8,462 -29
29SEP26 167.50 C 3.05 3.33 3.05 3.19 +0.26 22 40 939 +1
29SEP26 170.00 C 2.49 2.55 2.29 2.44 +0.21 22 50 1,117 +39
29SEP26 172.50 C 0.00 0.00 0.00 1.82 +0.14 22 0 366 0
29SEP26 175.00 C 1.36 1.36 1.33 1.32 +0.08 21 10 329 +8
29SEP26 177.50 C 0.93 1.03 0.93 0.93 +0.02 21 12 499 +2
29SEP26 180.00 C 0.70 0.74 0.70 0.64 -0.01 21 31 877 +29
29SEP26 182.50 C 0.62 0.62 0.55 0.43 -0.02 21 21 173 -1
29SEP26 185.00 C 0.47 0.47 0.39 0.28 -0.02 21 43 140 -26
29SEP26 187.50 C 0.30 0.30 0.28 0.18 -0.02 21 77 542 +37
29SEP26 190.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.03 0.00 21 0 8 0
29SEP26 200.00 C 0.10 0.10 0.10 0.02 0.00 21 30 188 +3
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 0.06 0.01 0.00 24 5 232 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 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
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 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 77.52 +1.28 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 75.02 +1.28 58 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 72.52 +1.28 55 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 70.02 +1.28 52 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 67.61 +1.37 57 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 65.02 +1.27 46 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 62.52 +1.27 44 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 60.13 +1.38 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 57.52 +1.27 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 55.21 +1.46 46 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 52.59 +1.34 39 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 50.19 +1.44 40 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 47.77 +1.51 40 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 45.23 +1.46 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 43.80 +2.49 48 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 40.37 +1.34 34 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 38.30 +1.68 38 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 35.56 +1.34 32 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 33.20 +1.35 32 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.81 +1.52 31 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.13 +1.16 26 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 25.83 +1.13 26 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.14 +1.93 30 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 21.99 +1.63 29 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.28 +0.99 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 17.23 +0.91 25 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 15.29 +0.86 25 0 98 0
29OCT26 152.50 C 13.34 13.34 13.34 13.46 +0.93 24 1 183 0
29OCT26 155.00 C 11.78 11.87 11.68 11.71 +0.85 24 55 242 -30
29OCT26 157.50 C 0.00 0.00 0.00 10.10 +0.73 24 0 199 0
29OCT26 160.00 C 0.00 0.00 0.00 8.62 +0.64 23 0 1,208 0
29OCT26 162.50 C 0.00 0.00 0.00 7.29 +0.57 23 0 764 0
29OCT26 165.00 C 6.32 6.32 6.17 6.12 +0.48 23 2 575 -1
29OCT26 167.50 C 5.02 5.02 5.02 5.12 +0.47 23 1 305 +1
29OCT26 170.00 C 3.99 4.37 3.99 4.23 +0.36 23 45 477 +1
29OCT26 172.50 C 3.49 3.49 3.49 3.43 +0.26 23 1 210 0
29OCT26 175.00 C 2.69 2.69 2.69 2.81 +0.23 23 30 305 +30
29OCT26 177.50 C 2.30 2.30 2.25 2.26 +0.17 23 34 207 +2
29OCT26 180.00 C 0.00 0.00 0.00 1.81 +0.12 23 0 303 0
29OCT26 182.50 C 1.49 1.49 1.49 1.44 +0.10 23 21 251 0
29OCT26 185.00 C 1.07 1.12 1.07 1.11 +0.06 23 2 162 +2
29OCT26 187.50 C 0.86 0.99 0.86 0.85 +0.05 23 131 166 +127
29OCT26 190.00 C 0.00 0.00 0.00 0.66 +0.04 23 0 30 0
29OCT26 192.50 C 0.00 0.00 0.00 0.49 +0.02 23 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.19 0.00 22 0 12 0
29OCT26 205.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 34 0
29OCT26 215.00 C 0.13 0.13 0.13 0.03 0.00 23 34 69 +34
29OCT26 220.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 23 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 27 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 85.00 C 0.00 0.00 0.00 77.52 +1.28 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 75.02 +1.28 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 72.52 +1.28 38 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 70.03 +1.28 32 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 67.61 +1.34 40 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 65.02 +1.23 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.59 +1.27 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 60.13 +1.29 30 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.62 +1.25 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.21 +1.32 31 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 52.72 +1.47 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 50.19 +1.39 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 47.77 +1.40 26 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 45.32 +1.38 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 43.80 +2.27 39 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 40.50 +1.36 27 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 38.30 +1.68 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 35.76 +1.34 27 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 33.49 +1.64 27 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 31.16 +1.43 27 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 28.63 +1.15 24 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 26.38 +1.10 24 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.22 +1.10 24 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.11 +1.04 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 20.06 +0.97 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 18.14 +0.96 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 16.27 +0.86 24 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 14.53 +1.23 24 0 1 0
27NOV26 155.00 C 0.00 0.00 0.00 12.71 +0.90 23 0 56 0
27NOV26 157.50 C 0.00 0.00 0.00 10.99 +0.64 22 0 254 0
27NOV26 160.00 C 9.53 9.84 9.19 9.71 +0.69 23 443 755 +250
27NOV26 162.50 C 0.00 0.00 0.00 8.42 +0.58 23 0 583 0
27NOV26 165.00 C 0.00 0.00 0.00 7.23 +0.47 22 0 152 0
27NOV26 167.50 C 0.00 0.00 0.00 6.26 +0.42 23 0 242 0
27NOV26 170.00 C 5.20 5.20 5.20 5.36 +0.37 23 2 66 +2
27NOV26 172.50 C 0.00 0.00 0.00 4.61 +0.36 23 0 7 0
27NOV26 175.00 C 3.74 3.75 3.74 3.90 +0.29 23 60 97 +60
27NOV26 177.50 C 3.01 3.01 3.01 3.33 +0.30 23 30 30 +30
27NOV26 180.00 C 2.55 2.55 2.55 2.79 +0.24 23 2 2 +2
27NOV26 182.50 C 2.00 2.10 2.00 2.36 +0.25 23 31 32 +30
27NOV26 185.00 C 1.78 1.78 1.78 1.96 +0.20 23 30 40 +30
27NOV26 187.50 C 0.00 0.00 0.00 1.65 +0.21 23 0 143 0
27NOV26 190.00 C 0.00 0.00 0.00 1.36 +0.16 23 0 130 0
27NOV26 192.50 C 0.00 0.00 0.00 1.13 +0.12 23 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 0.92 +0.12 24 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.77 +0.10 24 0 0 0
27NOV26 200.00 C 0.59 0.59 0.59 0.63 +0.08 24 25 43 +25
27NOV26 205.00 C 0.00 0.00 0.00 0.44 +0.09 24 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.29 +0.07 24 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.19 +0.05 24 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 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 92.52 +1.29 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 90.04 +1.28 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 87.57 +1.28 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 85.60 +1.78 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 82.63 +1.28 35 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 80.16 +1.28 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.68 +1.28 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.21 +1.28 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 72.74 +1.28 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 70.27 +1.28 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 67.80 +1.28 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.02 +0.97 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 62.59 +1.01 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 60.13 +1.01 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 57.62 +0.97 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 55.21 +1.01 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 52.77 +1.03 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 50.37 +1.57 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 48.00 +1.63 0 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 45.60 +1.66 21 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 43.80 +2.24 32 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 40.83 +1.69 24 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 38.73 +1.86 27 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 36.17 +1.31 24 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 33.85 +1.48 24 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 31.60 +1.17 24 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 29.41 +0.99 24 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 27.21 +1.12 24 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 25.10 +1.05 24 0 799 0
30DEC26 142.50 C 0.00 0.00 0.00 23.06 +1.02 24 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 21.11 +0.97 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 19.10 +0.57 23 0 344 0
30DEC26 150.00 C 0.00 0.00 0.00 17.44 +0.87 23 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 15.71 +1.12 23 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 13.76 +0.78 22 0 227 0
30DEC26 157.50 C 0.00 0.00 0.00 12.34 +0.74 22 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 10.91 +0.64 22 0 2,353 0
30DEC26 162.50 C 0.00 0.00 0.00 9.64 +0.54 22 0 814 0
30DEC26 165.00 C 0.00 0.00 0.00 8.47 +0.48 22 0 872 0
30DEC26 167.50 C 7.37 7.37 7.37 7.44 +0.38 22 1 208 0
30DEC26 170.00 C 6.50 6.50 6.50 6.51 +0.37 22 2 500 0
30DEC26 172.50 C 0.00 0.00 0.00 5.67 +0.29 22 0 287 0
30DEC26 175.00 C 0.00 0.00 0.00 4.93 +0.29 22 0 156 0
30DEC26 177.50 C 3.97 4.17 3.97 4.25 +0.21 22 2 498 +2
30DEC26 180.00 C 0.00 0.00 0.00 3.67 +0.21 22 0 188 0
30DEC26 182.50 C 0.00 0.00 0.00 3.13 +0.15 22 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 2.68 +0.14 23 0 88 0
30DEC26 187.50 C 2.18 2.18 2.18 2.26 +0.09 23 12 296 0
30DEC26 190.00 C 1.87 1.93 1.87 1.93 +0.09 23 16 229 +14
30DEC26 192.50 C 1.67 1.67 1.67 1.60 +0.04 23 100 200 +100
30DEC26 195.00 C 0.00 0.00 0.00 1.37 +0.05 23 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 1.21 +0.06 23 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 1.00 +0.02 23 0 184 0
30DEC26 205.00 C 0.75 0.75 0.75 0.69 +0.01 23 100 160 +100
30DEC26 210.00 C 0.00 0.00 0.00 0.46 0.00 23 0 628 0
30DEC26 215.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.02 0.00 24 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 92.63 +0.90 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 90.18 +0.90 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 87.76 +0.94 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 85.60 +1.23 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 82.89 +1.54 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 80.46 +1.58 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 78.03 +1.63 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 75.60 +1.67 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 73.18 +1.72 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 70.76 +1.77 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 68.25 +1.73 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 65.86 +1.62 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 63.44 +1.71 0 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 61.07 +1.73 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.72 +1.61 23 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 56.38 +1.77 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 53.94 +1.68 24 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 51.47 +1.55 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 49.31 +1.61 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 46.95 +1.68 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 44.64 +1.67 25 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 42.31 +1.53 25 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 39.25 +0.46 18 0 1,302 0
30MAR27 127.50 C 0.00 0.00 0.00 37.84 +1.48 24 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 35.62 +1.42 24 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 33.50 +1.46 24 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 31.36 +0.64 23 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 30.08 +1.30 26 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 28.17 +1.26 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 26.27 +1.21 25 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 24.50 +1.15 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 22.75 +1.11 25 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 21.06 +0.99 25 0 735 0
30MAR27 152.50 C 0.00 0.00 0.00 19.48 +0.94 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 17.89 +1.33 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 15.97 +0.71 23 0 111 0
30MAR27 160.00 C 0.00 0.00 0.00 14.62 +0.67 23 0 226 0
30MAR27 162.50 C 0.00 0.00 0.00 13.32 +0.52 23 0 120 0
30MAR27 165.00 C 10.99 10.99 10.99 12.14 +0.46 23 30 183 +30
30MAR27 167.50 C 0.00 0.00 0.00 11.17 +0.49 24 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 10.32 +0.49 24 0 667 0
30MAR27 172.50 C 0.00 0.00 0.00 9.53 +0.56 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.74 +0.55 24 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 8.09 +0.58 25 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 7.48 +0.65 25 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 6.86 +0.64 25 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 6.35 +0.65 25 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 5.89 +0.72 26 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 5.42 +0.73 26 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 4.98 +0.68 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.65 +0.74 26 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 4.31 +0.80 27 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.98 +0.76 27 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 3.43 +0.69 27 0 62 0
30MAR27 210.00 C 1.57 1.57 1.57 2.97 +0.77 28 30 393 -30
30MAR27 215.00 C 0.00 0.00 0.00 2.56 +0.70 28 0 0 0
30MAR27 220.00 C 1.06 1.06 1.06 2.25 +0.70 29 30 30 +30
30MAR27 225.00 C 0.00 0.00 0.00 1.95 +0.67 29 0 0 0
30MAR27 230.00 C 0.70 0.70 0.70 1.73 +0.68 30 5 5 +5
30MAR27 235.00 C 0.00 0.00 0.00 1.53 +0.65 30 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.34 +0.62 31 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 1.20 +0.59 31 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.09 +0.59 32 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.01 +0.59 32 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.89 +0.54 33 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.82 +0.52 33 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.76 +0.50 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.69 +0.47 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.63 +0.45 34 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.57 +0.42 35 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 78.28 +1.88 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 75.83 +1.05 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 73.18 +1.72 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 70.77 +1.77 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.30 +1.71 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 65.91 +1.67 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 63.53 +1.68 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 61.17 +1.67 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.81 +1.66 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 56.48 +1.69 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 54.16 +1.65 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 52.02 +1.83 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 49.59 +1.72 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 47.26 +1.65 14 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 45.07 +1.69 18 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 42.80 +1.36 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.97 +0.70 12 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 38.50 +1.39 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.40 +1.43 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 34.29 +1.23 20 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 32.30 +1.12 20 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 31.19 +0.87 23 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 29.37 +0.87 23 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.59 +0.78 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.94 +0.78 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 24.29 +0.73 23 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 22.78 +0.69 23 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 21.31 +0.70 23 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.87 +0.60 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 18.04 +0.59 22 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 16.81 +0.61 23 0 364 0
29JUN27 162.50 C 0.00 0.00 0.00 15.63 +0.51 23 0 1 0
29JUN27 165.00 C 13.22 13.22 13.22 14.59 +0.52 23 10 21 +10
29JUN27 167.50 C 0.00 0.00 0.00 13.55 +0.54 23 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 12.60 +0.49 23 0 18 0
29JUN27 172.50 C 0.00 0.00 0.00 11.79 +0.55 23 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.97 +0.60 24 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 10.16 +0.56 24 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 9.52 +0.61 24 0 37 0
29JUN27 182.50 C 0.00 0.00 0.00 8.88 +0.67 24 0 35 0
29JUN27 185.00 C 0.00 0.00 0.00 8.25 +0.70 24 0 142 0
29JUN27 187.50 C 0.00 0.00 0.00 7.67 +0.66 24 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 7.18 +0.71 25 0 49 0
29JUN27 192.50 C 0.00 0.00 0.00 6.70 +0.77 25 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 6.21 +0.75 25 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.78 +0.72 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 5.43 +0.78 25 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 4.72 +0.80 26 0 30 0
29JUN27 210.00 C 0.00 0.00 0.00 4.12 +0.69 26 0 1 0
29JUN27 215.00 C 0.00 0.00 0.00 3.62 +0.74 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 3.13 +0.68 26 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 2.79 +0.76 27 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 2.46 +0.72 27 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 2.14 +0.69 27 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 1.93 +0.70 28 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 1.71 +0.67 28 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.50 +0.64 28 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 1.36 +0.62 29 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 1.23 +0.60 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 1.14 +0.62 29 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 1.01 +0.56 30 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.93 +0.55 30 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.85 +0.53 30 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.77 +0.49 31 0 0 0
TOTAL CALL 3,911 129,496 +968
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
14AUG26 145.00 P 0.02 0.02 0.02 0.01 0.00 40 20 45 +20
14AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
14AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
14AUG26 148.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 26 0
14AUG26 149.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 10 0
14AUG26 150.00 P 0.08 0.08 0.07 0.01 -0.04 29 6 57 -5
14AUG26 152.50 P 0.13 0.13 0.10 0.04 -0.11 28 64 222 -6
14AUG26 155.00 P 0.27 0.32 0.18 0.14 -0.27 27 286 373 +197
14AUG26 157.50 P 0.59 0.65 0.44 0.41 -0.53 26 66 188 -15
14AUG26 160.00 P 1.33 1.42 1.02 1.02 -0.87 26 186 425 +132
14AUG26 162.50 P 2.60 2.60 2.05 2.15 -1.15 26 101 497 +72
14AUG26 165.00 P 4.18 4.18 3.80 3.86 -1.25 26 16 133 -4
14AUG26 167.50 P 6.32 6.32 6.32 5.94 -1.50 25 2 32 0
14AUG26 170.00 P 0.00 0.00 0.00 8.27 -1.57 23 0 65 0
14AUG26 172.50 P 0.00 0.00 0.00 10.79 -1.24 31 0 32 0
14AUG26 175.00 P 0.00 0.00 0.00 13.24 -1.27 26 0 30 0
14AUG26 177.50 P 0.00 0.00 0.00 15.74 -1.26 31 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 18.24 -1.25 36 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 20.74 -1.25 41 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 23.23 -1.26 0 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 25.73 -1.26 0 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 28.23 -1.26 0 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 30.77 -1.91 70 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 33.27 -1.89 75 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 35.78 -1.87 81 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 38.28 -1.88 86 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 40.77 -1.89 88 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 43.32 -1.83 102 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 45.77 -1.76 97 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 48.27 -1.77 101 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 50.79 -1.72 110 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 53.29 -1.86 114 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 55.77 -1.89 113 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
21AUG26 135.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 136.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
21AUG26 137.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
21AUG26 138.00 P 0.05 0.05 0.05 0.01 - 34 8 8 -
21AUG26 139.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
21AUG26 140.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
21AUG26 141.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
21AUG26 142.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
21AUG26 143.00 P 0.00 0.00 0.00 0.04 - 32 0 0 -
21AUG26 144.00 P 0.00 0.00 0.00 0.05 - 31 0 0 -
21AUG26 145.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
21AUG26 146.00 P 0.00 0.00 0.00 0.08 - 30 0 0 -
21AUG26 147.00 P 0.17 0.17 0.16 0.10 - 30 17 17 -
21AUG26 148.00 P 0.21 0.21 0.20 0.12 - 29 19 19 -
21AUG26 149.00 P 0.20 0.20 0.20 0.16 - 28 10 10 -
21AUG26 150.00 P 0.29 0.29 0.29 0.21 - 28 2 2 -
21AUG26 152.50 P 0.47 0.47 0.40 0.38 - 27 32 32 -
21AUG26 155.00 P 0.75 0.76 0.63 0.64 - 25 21 21 -
21AUG26 157.50 P 1.40 1.40 1.12 1.12 - 25 11 11 -
21AUG26 160.00 P 2.25 2.25 1.92 1.85 - 23 4 4 -
21AUG26 162.50 P 3.13 3.16 2.93 2.93 - 23 121 30 -
21AUG26 165.00 P 4.74 4.74 4.74 4.32 - 21 5 5 -
21AUG26 167.50 P 0.00 0.00 0.00 6.13 - 19 0 0 -
21AUG26 170.00 P 0.00 0.00 0.00 8.72 - 26 0 0 -
21AUG26 172.50 P 0.00 0.00 0.00 10.79 - 20 0 0 -
21AUG26 175.00 P 0.00 0.00 0.00 13.25 - 20 0 0 -
21AUG26 177.50 P 0.00 0.00 0.00 15.74 - 21 0 0 -
21AUG26 180.00 P 0.00 0.00 0.00 18.24 - 24 0 0 -
21AUG26 182.50 P 0.00 0.00 0.00 20.74 - 27 0 0 -
21AUG26 185.00 P 0.00 0.00 0.00 23.23 - 0 0 0 -
21AUG26 187.50 P 0.00 0.00 0.00 25.73 - 0 0 0 -
21AUG26 190.00 P 0.00 0.00 0.00 28.23 - 0 0 0 -
21AUG26 192.50 P 0.00 0.00 0.00 30.78 - 46 0 0 -
21AUG26 195.00 P 0.00 0.00 0.00 33.32 - 52 0 0 -
21AUG26 197.50 P 0.00 0.00 0.00 35.78 - 52 0 0 -
21AUG26 200.00 P 0.00 0.00 0.00 38.28 - 54 0 0 -
21AUG26 202.50 P 0.00 0.00 0.00 40.82 - 61 0 0 -
21AUG26 205.00 P 0.00 0.00 0.00 43.32 - 64 0 0 -
21AUG26 207.50 P 0.00 0.00 0.00 45.82 - 67 0 0 -
21AUG26 210.00 P 0.00 0.00 0.00 48.28 - 65 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 115 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 89 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 899 0
28AUG26 112.50 P 0.01 0.01 0.01 0.01 0.00 57 120 372 +120
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 310 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 51 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,398 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,017 0
28AUG26 125.00 P 0.03 0.04 0.03 0.01 0.00 41 5 2,012 0
28AUG26 127.50 P 0.03 0.03 0.03 0.01 0.00 38 230 1,465 +157
28AUG26 130.00 P 0.10 0.10 0.10 0.01 0.00 35 10 2,823 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,996 0
28AUG26 135.00 P 0.09 0.10 0.09 0.01 0.00 30 11 2,029 -6
28AUG26 137.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,311 0
28AUG26 140.00 P 0.16 0.16 0.16 0.02 -0.02 26 7 2,043 0
28AUG26 142.50 P 0.00 0.00 0.00 0.05 -0.04 26 0 2,263 0
28AUG26 145.00 P 0.31 0.31 0.25 0.09 -0.08 25 101 3,099 -101
28AUG26 147.50 P 0.39 0.40 0.36 0.18 -0.14 25 179 1,424 -17
28AUG26 150.00 P 0.67 0.67 0.47 0.34 -0.23 25 277 2,556 -7
28AUG26 152.50 P 0.87 0.87 0.68 0.61 -0.35 24 305 1,267 -111
28AUG26 155.00 P 1.26 1.30 1.03 1.02 -0.50 24 392 1,464 +174
28AUG26 157.50 P 1.83 1.90 1.59 1.60 -0.70 23 80 1,178 +6
28AUG26 160.00 P 3.32 3.32 2.40 2.45 -0.95 23 76 1,175 -11
28AUG26 162.50 P 3.90 4.10 3.61 3.61 -1.11 23 145 1,487 +22
28AUG26 165.00 P 5.55 5.55 5.00 5.11 -1.21 23 14 385 +7
28AUG26 167.50 P 0.00 0.00 0.00 6.87 -1.07 23 0 243 0
28AUG26 170.00 P 0.00 0.00 0.00 9.19 -1.23 26 0 247 0
28AUG26 172.50 P 0.00 0.00 0.00 11.11 -1.24 23 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 13.42 -1.26 23 0 5 0
28AUG26 177.50 P 0.00 0.00 0.00 15.82 -1.26 24 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.27 -1.26 24 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 20.75 -1.25 25 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 23.24 -1.25 25 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 25.73 -1.26 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 28.23 -1.89 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 30.80 -1.97 39 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 33.32 -1.84 42 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 35.79 -1.97 43 0 90 0
28AUG26 200.00 P 0.00 0.00 0.00 38.28 -1.99 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 43.32 -1.83 52 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 48.28 -1.76 53 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 53.29 -1.98 58 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 58.27 -2.00 60 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 63.27 -2.00 64 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 68.31 -1.94 72 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 73.31 -1.94 76 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 78.27 -1.85 75 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 83.27 -1.86 79 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 88.26 -2.02 81 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 93.27 -1.97 86 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 98.27 -1.97 89 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 103.31 -1.92 97 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 108.26 -1.81 94 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 113.28 -1.95 100 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 118.30 -1.94 106 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 123.24 -1.84 99 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 498 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 606 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 540 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 875 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,929 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,232 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 758 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5,058 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3,763 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,086 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,897 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,506 0
29SEP26 122.50 P 0.18 0.18 0.18 0.01 -0.01 27 1 4,959 0
29SEP26 125.00 P 0.25 0.25 0.25 0.02 -0.01 27 15 4,423 -10
29SEP26 127.50 P 0.00 0.00 0.00 0.04 0.00 27 0 1,072 0
29SEP26 130.00 P 0.35 0.35 0.35 0.06 -0.01 26 10 1,482 +10
29SEP26 132.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 2,315 0
29SEP26 135.00 P 0.48 0.48 0.48 0.14 -0.04 25 1 2,764 0
29SEP26 137.50 P 0.00 0.00 0.00 0.22 -0.06 25 0 1,843 0
29SEP26 140.00 P 0.68 0.68 0.62 0.34 -0.09 25 105 7,964 +28
29SEP26 142.50 P 0.83 0.83 0.83 0.50 -0.14 24 1 1,185 +1
29SEP26 145.00 P 0.94 0.96 0.94 0.72 -0.21 24 40 1,169 -30
29SEP26 147.50 P 0.00 0.00 0.00 1.03 -0.28 24 0 983 0
29SEP26 150.00 P 1.63 1.63 1.51 1.44 -0.36 24 65 373 +8
29SEP26 152.50 P 2.23 2.23 1.93 1.94 -0.48 23 9 1,129 0
29SEP26 155.00 P 2.60 2.66 2.60 2.54 -0.61 23 12 603 +2
29SEP26 157.50 P 3.61 3.61 3.35 3.31 -0.75 22 9 926 0
29SEP26 160.00 P 5.21 5.21 4.26 4.27 -0.90 22 11 301 +6
29SEP26 162.50 P 5.52 5.53 5.52 5.45 -1.03 22 4 411 +4
29SEP26 165.00 P 6.92 6.92 6.81 6.83 -1.09 22 17 289 +7
29SEP26 167.50 P 0.00 0.00 0.00 8.43 -0.93 22 0 261 0
29SEP26 170.00 P 0.00 0.00 0.00 9.82 -1.36 20 0 243 0
29SEP26 172.50 P 0.00 0.00 0.00 12.11 -1.47 22 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 14.30 -1.47 23 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 16.32 -1.33 22 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 18.50 -1.29 21 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 20.86 -1.29 21 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 23.28 -1.28 21 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 25.74 -1.28 20 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 28.23 -1.89 21 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 30.82 -1.95 27 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.32 -1.84 29 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.82 -1.94 30 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.32 -1.95 32 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 43.32 -1.84 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.32 -1.84 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 53.31 -1.96 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.31 -1.96 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.31 -1.96 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.31 -1.94 48 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.31 -1.94 51 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.29 -1.84 52 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.30 -1.83 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.30 -1.98 58 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.30 -1.94 60 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.30 -1.94 62 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.31 -1.92 65 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 108.30 -1.82 66 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.28 -1.95 67 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.30 -1.94 70 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 123.24 -1.89 68 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 25 0
29OCT26 117.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 111 0
29OCT26 122.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 144 0
29OCT26 127.50 P 0.00 0.00 0.00 0.21 -0.05 27 0 67 0
29OCT26 130.00 P 0.69 0.69 0.69 0.30 -0.06 27 5 223 -5
29OCT26 132.50 P 0.00 0.00 0.00 0.41 -0.10 27 0 101 0
29OCT26 135.00 P 0.92 0.92 0.92 0.56 -0.12 26 1 173 0
29OCT26 137.50 P 0.00 0.00 0.00 0.76 -0.14 26 0 305 0
29OCT26 140.00 P 1.25 1.35 1.24 0.99 -0.21 26 30 318 +5
29OCT26 142.50 P 1.52 1.52 1.52 1.31 -0.24 26 1 229 0
29OCT26 145.00 P 1.93 1.93 1.93 1.69 -0.29 25 100 369 0
29OCT26 147.50 P 2.30 2.30 2.20 2.15 -0.36 25 74 404 +19
29OCT26 150.00 P 2.84 2.84 2.84 2.67 -0.41 25 20 463 +20
29OCT26 152.50 P 3.43 3.43 3.42 3.27 -0.50 24 32 200 +15
29OCT26 155.00 P 4.20 4.20 4.18 4.01 -0.57 24 129 563 +14
29OCT26 157.50 P 5.19 5.19 5.19 4.84 -0.72 23 1 299 -1
29OCT26 160.00 P 6.08 6.09 5.82 5.89 -0.77 23 62 258 -20
29OCT26 162.50 P 7.16 7.18 7.16 7.05 -0.89 23 5 491 +3
29OCT26 165.00 P 0.00 0.00 0.00 8.38 -0.98 23 0 325 0
29OCT26 167.50 P 0.00 0.00 0.00 9.86 -1.04 23 0 224 0
29OCT26 170.00 P 0.00 0.00 0.00 11.71 -0.88 23 0 229 0
29OCT26 172.50 P 13.37 13.49 13.37 13.30 -1.07 23 162 463 +117
29OCT26 175.00 P 15.14 15.40 15.14 15.20 -1.08 23 269 299 +269
29OCT26 177.50 P 0.00 0.00 0.00 17.17 -1.15 23 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 19.25 -1.18 23 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 21.43 -1.20 23 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 23.67 -1.24 23 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 25.99 -1.25 23 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 28.37 -1.75 23 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 30.82 -1.95 23 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 33.32 -1.84 24 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 35.82 -1.94 26 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 38.32 -1.95 27 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 43.32 -1.84 30 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 48.32 -1.84 32 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 53.32 -1.95 34 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 58.31 -1.96 36 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 63.31 -1.96 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 68.31 -1.94 41 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 73.31 -1.94 43 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 78.29 -1.85 44 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 83.30 -1.83 46 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 88.30 -1.98 48 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 93.30 -1.94 50 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 98.30 -1.94 52 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 103.31 -1.92 54 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 108.30 -1.82 56 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 113.28 -1.95 57 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 118.30 -1.94 59 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 123.29 -1.84 60 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 0.00 26 0 25 0
27NOV26 112.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 87 0
27NOV26 122.50 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.29 -0.05 25 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.40 -0.08 25 0 171 0
27NOV26 132.50 P 0.00 0.00 0.00 0.56 -0.09 25 0 27 0
27NOV26 135.00 P 1.40 1.40 1.40 0.76 -0.12 24 5 100 +5
27NOV26 137.50 P 1.63 1.63 1.63 1.00 -0.17 24 100 132 +100
27NOV26 140.00 P 0.00 0.00 0.00 1.32 -0.18 24 0 76 0
27NOV26 142.50 P 0.00 0.00 0.00 1.71 -0.24 24 0 13 0
27NOV26 145.00 P 2.72 2.72 2.72 2.16 -0.31 24 1 143 +1
27NOV26 147.50 P 0.00 0.00 0.00 2.74 -0.33 24 0 8 0
27NOV26 150.00 P 0.00 0.00 0.00 3.38 -0.42 24 0 34 0
27NOV26 152.50 P 4.38 4.38 4.38 4.15 -0.45 24 1 39 0
27NOV26 155.00 P 5.41 5.41 5.38 5.03 -0.53 24 96 125 +90
27NOV26 157.50 P 0.00 0.00 0.00 5.99 -0.63 24 0 138 0
27NOV26 160.00 P 7.17 7.17 7.17 7.14 -0.64 24 30 76 +30
27NOV26 162.50 P 0.00 0.00 0.00 8.35 -0.76 24 0 329 0
27NOV26 165.00 P 0.00 0.00 0.00 9.67 -0.88 24 0 31 0
27NOV26 167.50 P 11.25 11.25 11.16 11.22 -0.94 24 60 76 +60
27NOV26 170.00 P 0.00 0.00 0.00 12.92 -0.76 24 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 14.57 -0.95 24 0 300 0
27NOV26 175.00 P 16.37 16.70 16.34 16.08 -0.99 23 253 283 +253
27NOV26 177.50 P 18.30 18.64 18.30 18.02 -0.98 23 112 112 +112
27NOV26 180.00 P 0.00 0.00 0.00 20.01 -1.04 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.10 -1.05 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.24 -1.11 23 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 26.47 -1.11 24 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 28.74 -1.38 24 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 31.19 -1.68 25 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 33.50 -1.74 24 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 35.88 -1.88 24 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 38.33 -1.94 25 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 43.32 -1.84 27 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 48.32 -1.84 29 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 53.32 -1.95 31 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 58.31 -1.96 33 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 63.31 -1.96 35 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 68.31 -1.94 37 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 73.31 -1.94 39 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 78.29 -1.85 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 83.30 -1.85 42 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 88.30 -1.98 44 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 93.30 -1.94 45 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 98.30 -1.94 47 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 103.31 -1.92 49 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 108.30 -1.82 50 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 113.29 -1.94 51 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 118.30 -1.94 53 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 123.29 -1.84 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 817 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,044 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 28 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 25 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 0.00 26 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 405 0
30DEC26 110.00 P 0.00 0.00 0.00 0.05 0.00 26 0 1,058 0
30DEC26 112.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 2,700 0
30DEC26 115.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 1,787 0
30DEC26 117.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 3,343 0
30DEC26 120.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 1,886 0
30DEC26 122.50 P 0.00 0.00 0.00 0.28 -0.04 25 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.38 -0.05 25 0 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.52 -0.07 24 0 812 0
30DEC26 130.00 P 0.00 0.00 0.00 0.68 -0.10 24 0 2,131 0
30DEC26 132.50 P 1.65 1.65 1.65 0.90 -0.11 24 1 312 0
30DEC26 135.00 P 1.76 1.85 1.76 1.16 -0.15 24 3 1,298 +2
30DEC26 137.50 P 0.00 0.00 0.00 1.49 -0.16 24 0 451 0
30DEC26 140.00 P 2.35 2.35 2.35 1.87 -0.22 24 1 922 +1
30DEC26 142.50 P 0.00 0.00 0.00 2.32 -0.26 24 0 777 0
30DEC26 145.00 P 3.28 3.28 3.23 2.87 -0.31 24 53 1,147 +53
30DEC26 147.50 P 0.00 0.00 0.00 3.46 -0.39 24 0 348 0
30DEC26 150.00 P 4.47 4.58 4.47 4.20 -0.41 24 2 1,923 -1
30DEC26 152.50 P 5.16 5.16 5.16 4.98 -0.51 24 1 296 0
30DEC26 155.00 P 0.00 0.00 0.00 5.92 -0.53 24 0 195 0
30DEC26 157.50 P 0.00 0.00 0.00 6.92 -0.63 24 0 163 0
30DEC26 160.00 P 0.00 0.00 0.00 8.06 -0.66 24 0 120 0
30DEC26 162.50 P 0.00 0.00 0.00 9.28 -0.77 24 0 428 0
30DEC26 165.00 P 0.00 0.00 0.00 10.60 -0.86 23 0 44 0
30DEC26 167.50 P 0.00 0.00 0.00 12.01 -0.99 23 0 18 0
30DEC26 170.00 P 14.21 14.21 13.58 13.58 -1.09 23 4 92 0
30DEC26 172.50 P 0.00 0.00 0.00 15.29 -1.02 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.09 -0.66 24 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 18.59 -1.07 23 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 20.52 -1.09 23 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 22.52 -1.15 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.61 -1.16 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 26.75 -1.20 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.97 -2.00 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 31.58 -1.29 25 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.85 -1.67 25 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.15 -1.61 25 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.49 -1.78 25 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.35 -1.84 25 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.32 -1.84 27 0 6 0
30DEC26 215.00 P 0.00 0.00 0.00 53.32 -1.95 29 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.31 -1.96 30 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 63.31 -1.96 32 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 68.31 -1.94 34 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.31 -1.94 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.30 -1.84 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.30 -1.85 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.30 -1.98 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.30 -1.94 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.30 -1.94 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.31 -1.92 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.30 -1.83 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.29 -1.94 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.30 -1.94 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 123.29 -1.85 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 652 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.06 +0.03 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.11 +0.05 28 0 169 0
30MAR27 100.00 P 0.00 0.00 0.00 0.15 +0.07 28 0 302 0
30MAR27 102.50 P 0.00 0.00 0.00 0.20 +0.08 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.27 +0.10 28 0 370 0
30MAR27 107.50 P 1.14 1.14 1.14 0.33 +0.10 28 3 503 +3
30MAR27 110.00 P 1.20 1.20 1.20 0.44 +0.14 28 5 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.54 +0.14 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.68 +0.15 27 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.84 +0.17 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.03 +0.17 27 0 1,164 0
30MAR27 122.50 P 0.00 0.00 0.00 1.26 +0.19 27 0 138 0
30MAR27 125.00 P 2.25 2.32 2.25 1.50 +0.20 27 7 1,130 +7
30MAR27 127.50 P 0.00 0.00 0.00 1.82 +0.20 27 0 469 0
30MAR27 130.00 P 0.00 0.00 0.00 2.14 +0.19 27 0 987 0
30MAR27 132.50 P 0.00 0.00 0.00 2.55 +0.11 26 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.99 +0.08 26 0 149 0
30MAR27 137.50 P 0.00 0.00 0.00 3.48 +0.04 26 0 181 0
30MAR27 140.00 P 4.63 4.63 4.63 4.05 0.00 26 5 252 +5
30MAR27 142.50 P 0.00 0.00 0.00 4.63 -0.07 26 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 5.35 -0.13 26 0 809 0
30MAR27 147.50 P 0.00 0.00 0.00 6.09 -0.17 26 0 108 0
30MAR27 150.00 P 0.00 0.00 0.00 6.90 -0.30 25 0 477 0
30MAR27 152.50 P 0.00 0.00 0.00 7.82 -0.35 25 0 275 0
30MAR27 155.00 P 0.00 0.00 0.00 8.74 -0.48 25 0 255 0
30MAR27 157.50 P 0.00 0.00 0.00 9.83 -0.56 25 0 73 0
30MAR27 160.00 P 11.90 11.90 11.90 10.95 -0.62 25 1 62 0
30MAR27 162.50 P 0.00 0.00 0.00 12.15 -0.76 25 0 121 0
30MAR27 165.00 P 0.00 0.00 0.00 13.46 -0.84 25 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 15.00 -0.82 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.68 -0.30 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.88 -0.73 25 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.59 -0.74 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.44 -0.70 25 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 23.32 -0.65 25 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.21 -0.67 26 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.21 -1.49 26 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 29.25 -1.52 26 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.25 -0.64 29 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 34.41 -0.68 29 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.66 -0.65 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.85 -0.70 30 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.05 -0.82 30 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 45.52 -1.06 31 0 30 0
30MAR27 210.00 P 50.10 50.10 49.98 49.05 -1.75 28 36 2,495 +35
30MAR27 215.00 P 0.00 0.00 0.00 54.78 -1.57 32 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.48 -1.61 33 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 64.25 -1.70 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.07 -1.63 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 73.88 -1.73 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.70 -1.75 36 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 83.58 -1.73 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.45 -1.83 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 93.32 -1.92 36 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.30 -1.94 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.31 -1.92 38 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.30 -1.83 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 113.29 -1.94 40 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.30 -1.94 42 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 123.29 -1.85 43 0 0 0
29JUN27 85.00 P 0.83 0.83 0.83 0.02 +0.01 25 5 5 +5
29JUN27 87.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 46 0
29JUN27 92.50 P 0.00 0.00 0.00 0.06 +0.03 25 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 0.11 +0.05 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.15 +0.06 24 0 11 0
29JUN27 102.50 P 1.50 1.50 1.50 0.20 +0.07 24 30 32 +30
29JUN27 105.00 P 0.00 0.00 0.00 0.27 +0.09 24 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.33 +0.08 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.44 +0.09 24 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 0.54 +0.09 24 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.68 +0.06 24 0 66 0
29JUN27 117.50 P 0.00 0.00 0.00 0.84 +0.04 23 0 136 0
29JUN27 120.00 P 0.00 0.00 0.00 1.03 0.00 23 0 205 0
29JUN27 122.50 P 0.00 0.00 0.00 1.26 +0.01 23 0 299 0
29JUN27 125.00 P 0.00 0.00 0.00 1.50 -0.11 23 0 102 0
29JUN27 127.50 P 0.00 0.00 0.00 1.82 -0.15 23 0 66 0
29JUN27 130.00 P 0.00 0.00 0.00 2.14 -0.26 23 0 678 0
29JUN27 132.50 P 0.00 0.00 0.00 2.55 -0.33 23 0 47 0
29JUN27 135.00 P 0.00 0.00 0.00 3.04 -0.38 23 0 219 0
29JUN27 137.50 P 0.00 0.00 0.00 3.63 -0.43 23 0 60 0
29JUN27 140.00 P 0.00 0.00 0.00 4.28 -0.43 23 0 318 0
29JUN27 142.50 P 0.00 0.00 0.00 4.99 -0.51 23 0 59 0
29JUN27 145.00 P 0.00 0.00 0.00 5.81 -0.52 23 0 74 0
29JUN27 147.50 P 0.00 0.00 0.00 6.65 -0.58 23 0 71 0
29JUN27 150.00 P 0.00 0.00 0.00 7.64 -0.60 23 0 73 0
29JUN27 152.50 P 0.00 0.00 0.00 8.67 -0.60 24 0 91 0
29JUN27 155.00 P 11.84 11.84 11.49 9.74 -0.70 24 97 135 +94
29JUN27 157.50 P 0.00 0.00 0.00 10.97 -0.69 24 0 11 0
29JUN27 160.00 P 14.25 14.25 13.81 12.22 -0.69 24 3 138 +2
29JUN27 162.50 P 0.00 0.00 0.00 13.54 -0.78 24 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 14.99 -0.78 24 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 16.46 -0.77 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 18.04 -0.81 25 0 11 0
29JUN27 172.50 P 0.00 0.00 0.00 19.17 -0.73 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.84 -0.69 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.54 -0.72 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.38 -1.43 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.24 -1.45 25 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.96 -0.66 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.97 -0.68 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.05 -0.65 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 35.15 -0.62 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 37.27 -0.66 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.46 -0.67 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.70 -0.66 28 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 46.22 -0.71 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 50.88 -0.78 30 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 55.38 -1.12 31 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.00 -1.46 31 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 64.67 -1.52 32 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 69.38 -1.40 32 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 74.14 -1.65 33 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 78.91 -1.69 33 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 83.73 -1.67 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 88.56 -1.72 34 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 93.41 -1.83 34 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 98.30 -1.94 33 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 103.31 -1.92 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 108.30 -1.87 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 113.29 -1.94 36 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 118.30 -1.94 38 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 123.29 -1.85 38 0 0 0
TOTAL PUT 5,055 171,954 +1,973
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$ 6.820
28AUG26 4.70 C 0.00 0.00 0.00 2.13 -0.02 72 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.03 0.00 68 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.93 -0.02 64 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.83 0.00 60 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.58 0.00 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.33 0.00 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.08 +0.01 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.58 +0.01 17 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.34 -0.01 16 0 229 0
28AUG26 6.75 C 0.11 0.11 0.11 0.14 -0.01 15 30 1,200 +30
28AUG26 7.00 C 0.05 0.05 0.05 0.05 0.00 18 50 1,714 -50
28AUG26 7.25 C 0.02 0.02 0.02 0.01 -0.01 18 10 1,705 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 366 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 -0.02 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.03 -0.02 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.93 -0.02 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.83 -0.03 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.58 -0.02 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.58 -0.01 0 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 0.00 15 0 98 0
29SEP26 6.75 C 0.15 0.15 0.15 0.18 0.00 16 55 233 +55
29SEP26 7.00 C 0.07 0.07 0.07 0.08 0.00 17 5 499 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 17 0 807 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.13 -0.02 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.03 -0.02 41 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.93 -0.02 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.83 -0.03 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.58 -0.02 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.33 -0.03 23 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.59 -0.01 17 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.37 0.00 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.20 0.00 15 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.11 0.00 16 0 25 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 0.00 16 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 16 0 82 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 26 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 31 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 2.03 -0.02 36 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.93 -0.02 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.83 -0.03 32 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.60 -0.01 17 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.39 0.00 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.24 0.00 15 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.14 +0.01 16 0 26 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 2.13 -0.02 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.03 -0.02 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.83 -0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.58 -0.03 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 -0.01 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.01 17 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 0.00 16 0 400 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.01 16 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.01 16 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 17 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 17 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 2.13 -0.02 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.03 -0.02 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.93 -0.02 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.83 -0.03 22 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.58 -0.03 19 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.33 -0.03 15 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.09 -0.03 15 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 -0.01 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.69 0.00 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 +0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 0.00 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 +0.01 16 0 157 0
30MAR27 7.50 C 0.14 0.14 0.14 0.13 +0.01 16 5 319 +5
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 16 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.14 -0.04 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.04 -0.04 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.95 -0.03 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.85 -0.03 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.61 -0.04 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.38 -0.03 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.18 -0.02 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 0.00 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.81 +0.02 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 +0.01 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.51 +0.02 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 +0.03 18 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 +0.03 18 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 +0.02 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 +0.01 17 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 +0.01 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 +0.01 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 155 13,612 +45
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1,240 0
28AUG26 6.50 P 0.02 0.02 0.02 0.02 0.00 20 100 2,725 0
28AUG26 6.75 P 0.11 0.12 0.08 0.08 -0.01 19 206 5,091 +87
28AUG26 7.00 P 0.00 0.00 0.00 0.22 -0.02 18 0 2,452 0
28AUG26 7.25 P 0.00 0.00 0.00 0.43 -0.03 0 0 1,118 0
28AUG26 7.50 P 0.00 0.00 0.00 0.68 -0.01 0 0 427 0
28AUG26 7.75 P 0.00 0.00 0.00 0.96 +0.02 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 +0.02 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.46 +0.02 61 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.71 +0.02 68 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.96 +0.02 74 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.21 +0.02 81 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.46 +0.02 87 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.71 +0.02 93 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.96 +0.02 98 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 767 0
29SEP26 6.25 P 0.03 0.03 0.03 0.03 0.00 18 5 1,510 +5
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 1,849 0
29SEP26 6.75 P 0.22 0.22 0.18 0.18 -0.01 16 120 1,351 +30
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.03 16 0 316 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 -0.03 15 0 407 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.01 16 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.02 21 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 +0.03 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.55 +0.04 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 +0.04 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.05 +0.04 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 +0.04 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.55 +0.04 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.80 +0.04 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.05 +0.04 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.30 +0.04 58 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 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 867 0
29OCT26 6.50 P 0.11 0.11 0.11 0.10 0.00 15 15 644 +15
29OCT26 6.75 P 0.24 0.24 0.24 0.21 -0.01 16 30 151 +30
29OCT26 7.00 P 0.00 0.00 0.00 0.37 -0.01 16 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.58 -0.01 17 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.79 +0.01 14 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.04 +0.02 18 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.30 +0.03 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.55 +0.04 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.80 +0.04 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.05 +0.04 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.30 +0.04 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.55 +0.04 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.80 +0.04 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 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 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 17 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 17 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 -0.01 16 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 0.00 16 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.24 0.00 16 0 53 0
27NOV26 7.00 P 0.00 0.00 0.00 0.40 -0.01 16 0 0 0
27NOV26 7.25 P 0.61 0.61 0.61 0.60 -0.01 18 20 46 +20
27NOV26 7.50 P 0.00 0.00 0.00 0.80 -0.01 16 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.04 +0.01 16 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.30 +0.03 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.55 +0.04 25 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.80 +0.04 28 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.05 +0.04 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.30 +0.04 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.55 +0.04 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.80 +0.04 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 16 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 16 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 0.00 16 0 1,332 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.02 16 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.01 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 0.00 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.01 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 +0.03 20 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 +0.04 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 +0.04 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.05 +0.04 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 +0.04 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.55 +0.04 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.80 +0.04 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.05 +0.04 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.30 +0.04 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.01 15 0 123 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 0.00 16 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 0.00 16 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 +0.01 16 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.01 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 +0.01 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 +0.01 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 +0.04 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 +0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 +0.04 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 +0.04 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.30 +0.04 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.55 +0.04 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.80 +0.04 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.05 +0.04 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.30 +0.04 33 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 19 0 401 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 +0.01 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 +0.02 18 0 212 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 +0.01 18 0 57 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 +0.02 18 0 249 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 +0.01 18 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.72 -0.01 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 -0.02 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.13 0.00 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.36 +0.01 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 +0.01 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.84 +0.03 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.09 +0.04 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.32 +0.04 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.56 +0.04 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.80 +0.04 27 0 0 0
TOTAL PUT 496 29,728 +187
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$ 27.380
28AUG26 18.00 C 0.00 0.00 0.00 9.41 +0.50 70 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 8.91 +0.50 65 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 8.41 +0.50 59 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 7.91 +0.50 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.41 +0.50 48 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.41 +0.49 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.38 +0.46 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.41 +0.49 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.42 +0.47 26 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.47 +0.44 28 0 90 0
28AUG26 26.00 C 1.32 1.37 1.32 1.60 +0.39 28 6 51 -1
28AUG26 27.00 C 0.85 0.93 0.85 0.89 +0.25 27 2 79 0
28AUG26 28.00 C 0.39 0.46 0.39 0.44 +0.15 28 6 174 +1
28AUG26 29.00 C 0.18 0.18 0.17 0.18 +0.06 28 16 152 +9
28AUG26 30.00 C 0.06 0.06 0.06 0.06 +0.02 28 3 124 +3
28AUG26 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 254 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.41 +0.50 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.92 +0.51 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.41 +0.49 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.91 +0.50 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.46 +0.53 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.41 +0.49 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.42 +0.49 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.43 +0.49 26 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.46 +0.47 26 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.54 +0.41 26 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 1.80 +0.43 28 0 152 0
29SEP26 27.00 C 1.09 1.09 1.09 1.15 +0.28 27 15 82 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.68 +0.18 26 0 223 0
29SEP26 29.00 C 0.34 0.34 0.34 0.38 +0.10 26 15 82 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.05 26 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 186 0
29SEP26 33.00 C 0.06 0.06 0.06 0.02 0.00 26 10 277 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.41 +0.50 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.96 +0.55 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.46 +0.54 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.91 +0.50 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.46 +0.53 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.41 +0.49 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.44 +0.51 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.44 +0.47 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.50 +0.44 26 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.65 +0.42 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.95 +0.37 26 0 23 0
29OCT26 27.00 C 0.00 0.00 0.00 1.37 +0.27 26 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 0.95 +0.21 26 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.62 +0.14 26 0 17 0
29OCT26 30.00 C 0.00 0.00 0.00 0.40 +0.10 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.24 +0.06 26 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.46 +0.54 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.91 +0.49 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.46 +0.53 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.41 +0.48 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.47 +0.52 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.47 +0.46 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.57 +0.42 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.78 +0.37 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.15 +0.34 26 0 0 0
27NOV26 27.00 C 1.55 1.55 1.55 1.60 +0.28 26 15 15 +15
27NOV26 28.00 C 0.00 0.00 0.00 1.16 +0.21 26 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.83 +0.16 26 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.57 +0.15 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.38 +0.08 26 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.25 +0.07 26 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.41 +0.49 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.96 +0.54 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.46 +0.54 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.91 +0.49 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.46 +0.53 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.46 +0.53 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.47 +0.50 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.51 +0.43 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.67 +0.39 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.93 +0.33 25 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 2.34 +0.30 25 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 1.83 +0.29 26 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 1.36 +0.21 25 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 1.02 +0.17 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.74 +0.16 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 +0.10 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 +0.07 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 9.44 +0.52 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.96 +0.54 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.46 +0.54 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.98 +0.55 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.52 +0.57 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.61 +0.57 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.70 +0.56 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.91 +0.50 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.05 +0.35 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.39 +0.32 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.79 +0.28 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.34 +0.29 25 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 +0.19 24 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 1.50 +0.18 25 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.18 +0.15 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.92 +0.13 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 +0.10 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.54 +0.08 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 +0.05 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 +0.05 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.23 +0.04 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.53 +0.57 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.06 +0.64 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.60 +0.66 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.14 +0.65 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.68 +0.64 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.81 +0.62 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.97 +0.54 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.22 +0.48 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.50 +0.41 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.85 +0.33 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.27 +0.27 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.78 +0.23 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.35 +0.21 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.98 +0.20 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.65 +0.16 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.36 +0.13 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.13 +0.12 25 0 102 0
29JUN27 33.00 C 0.00 0.00 0.00 0.92 +0.09 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.75 +0.08 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.65 +0.10 26 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.52 +0.07 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.43 +0.06 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 15 0
TOTAL CALL 88 9,722 +42
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 177 0
28AUG26 25.00 P 0.06 0.06 0.06 0.05 -0.06 28 1 114 0
28AUG26 26.00 P 0.25 0.25 0.18 0.19 -0.12 28 6 221 +4
28AUG26 27.00 P 0.67 0.69 0.52 0.50 -0.26 28 454 419 +50
28AUG26 28.00 P 1.27 1.27 1.27 1.03 -0.39 28 15 275 0
28AUG26 29.00 P 0.00 0.00 0.00 1.76 -0.44 27 0 74 0
28AUG26 30.00 P 0.00 0.00 0.00 2.65 -0.48 27 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.62 -0.50 0 0 163 0
28AUG26 32.00 P 0.00 0.00 0.00 4.62 -0.65 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.66 -0.64 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.66 -0.67 56 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.66 -0.64 62 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.66 -0.53 68 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.66 -0.53 73 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.66 -0.66 78 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.65 -0.53 81 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 12.65 -0.69 86 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.66 -0.66 93 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 14.65 -0.64 95 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 15.66 -0.66 102 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 16.66 -0.65 107 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.08 26 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 0.32 -0.13 26 0 229 0
29SEP26 26.00 P 0.68 0.68 0.63 0.61 -0.18 26 5 265 -3
29SEP26 27.00 P 1.22 1.22 1.22 1.02 -0.32 25 15 168 +7
29SEP26 28.00 P 0.00 0.00 0.00 1.69 -0.31 27 0 115 0
29SEP26 29.00 P 0.00 0.00 0.00 2.38 -0.41 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.22 -0.45 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.13 -0.61 25 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.13 -0.57 30 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 6.02 -0.65 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.95 -0.73 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.98 -0.57 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.96 -0.51 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.08 -0.55 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.01 -0.68 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.94 -0.64 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.97 -0.53 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.99 -0.62 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.00 -0.67 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.07 -0.42 59 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.01 -0.56 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 27 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 0.15 0.15 0.15 0.14 -0.05 26 15 20 -15
29OCT26 24.00 P 0.00 0.00 0.00 0.28 -0.09 26 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.49 -0.15 25 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.82 -0.21 25 0 88 0
29OCT26 27.00 P 0.00 0.00 0.00 1.26 -0.30 25 0 103 0
29OCT26 28.00 P 0.00 0.00 0.00 1.86 -0.37 25 0 89 0
29OCT26 29.00 P 0.00 0.00 0.00 2.56 -0.47 25 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.36 -0.41 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.22 -0.52 26 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.15 -0.55 26 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.10 -0.57 26 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.02 -0.66 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.01 -0.54 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.01 -0.50 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.08 -0.57 36 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.01 -0.68 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 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 0.00 0.00 0.00 0.05 -0.02 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.22 -0.06 26 0 0 0
27NOV26 24.00 P 0.42 0.42 0.42 0.39 -0.11 26 15 15 +15
27NOV26 25.00 P 0.00 0.00 0.00 0.65 -0.15 25 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.99 -0.22 25 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 1.46 -0.25 25 0 3 0
27NOV26 28.00 P 0.00 0.00 0.00 2.03 -0.33 25 0 7 0
27NOV26 29.00 P 2.89 2.89 2.89 2.70 -0.41 25 15 15 +15
27NOV26 30.00 P 0.00 0.00 0.00 3.47 -0.39 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.31 -0.46 25 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.22 -0.48 26 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.11 -0.56 24 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.06 -0.62 22 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.02 -0.64 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.06 -0.59 27 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.08 -0.57 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.01 -0.68 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 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 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 0.08 -0.03 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.06 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.08 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.49 -0.12 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.78 -0.16 25 0 157 0
30DEC26 26.00 P 0.00 0.00 0.00 1.16 -0.19 25 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 1.60 -0.27 25 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 2.16 -0.33 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.84 -0.34 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.58 -0.38 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.38 -0.42 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.23 -0.55 24 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.12 -0.60 23 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.10 -0.60 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.02 -0.65 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.06 -0.59 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.08 -0.57 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.01 -0.68 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.01 -0.60 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.97 -0.64 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.00 -0.61 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.00 -0.67 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.07 -0.54 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.01 -0.59 0 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 0.19 -0.05 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 -0.07 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 -0.09 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 -0.13 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 -0.16 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.46 -0.21 24 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.93 -0.25 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.48 -0.30 24 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 3.12 -0.34 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.83 -0.36 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 4.59 -0.39 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.44 -0.44 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.30 -0.50 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.18 -0.52 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.13 -0.57 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.06 -0.65 22 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.08 -0.61 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.01 -0.68 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.01 -0.60 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.01 -0.60 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.00 -0.61 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.00 -0.67 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.07 -0.54 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.01 -0.59 0 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 -0.04 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 -0.04 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 0.39 -0.08 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.58 -0.10 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 -0.13 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.13 -0.16 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.50 -0.19 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.93 -0.23 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.43 -0.27 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.00 -0.30 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.63 -0.32 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.32 -0.36 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.06 -0.39 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.86 -0.41 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.70 -0.43 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.57 -0.46 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.44 -0.53 29 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.33 -0.56 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.16 -0.64 27 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.13 -0.62 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.07 -0.63 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.04 -0.64 24 0 0 0
TOTAL PUT 541 7,341 +73
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$ 5.900
28AUG26 4.20 C 0.00 0.00 0.00 1.71 +0.06 70 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.61 +0.06 65 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.51 +0.06 61 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.41 +0.06 56 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.31 +0.06 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.21 +0.06 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.11 +0.06 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.01 +0.05 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.91 +0.05 35 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.67 +0.06 35 0 50 0
28AUG26 5.50 C 0.44 0.48 0.44 0.45 +0.05 34 35 138 +35
28AUG26 5.75 C 0.00 0.00 0.00 0.29 +0.05 38 0 2,240 0
28AUG26 6.00 C 0.16 0.16 0.13 0.16 +0.03 38 25 1,514 +4
28AUG26 6.25 C 0.08 0.08 0.08 0.08 +0.01 38 2 248 +1
28AUG26 6.50 C 0.05 0.05 0.05 0.04 +0.01 40 154 244 -2
28AUG26 6.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.72 +0.06 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.62 +0.06 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.52 +0.06 34 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 +0.05 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 +0.05 28 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.23 +0.08 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.12 +0.06 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 +0.06 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.94 +0.06 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.73 +0.07 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 +0.05 31 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 +0.04 32 0 1,211 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 2,216 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 +0.02 34 0 1,553 0
29SEP26 6.50 C 0.13 0.13 0.13 0.11 +0.02 34 15 332 +15
29SEP26 6.75 C 0.09 0.09 0.09 0.07 +0.02 35 15 679 +15
29SEP26 7.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 34 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.73 +0.05 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.63 +0.05 29 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.54 +0.07 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.44 +0.07 32 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.34 +0.06 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.25 +0.07 31 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.15 +0.06 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.06 +0.06 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.99 +0.07 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.25 +0.02 34 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 0.00 34 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 33 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.54 - 22 0 0 -
27NOV26 4.50 C 0.00 0.00 0.00 1.44 +0.05 19 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.35 +0.05 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.26 +0.04 27 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.17 +0.05 27 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.08 +0.04 27 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 +0.04 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.66 +0.04 32 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.52 +0.03 32 0 0 0
27NOV26 6.00 C 0.36 0.36 0.36 0.41 +0.04 33 10 10 +10
27NOV26 6.25 C 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.76 +0.05 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.68 +0.08 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.56 +0.04 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.50 +0.06 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.38 +0.05 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.29 +0.05 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.20 +0.04 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.12 +0.04 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.07 +0.06 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.88 +0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.72 +0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.59 +0.06 32 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 +0.04 32 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 +0.03 33 0 288 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 +0.02 33 0 218 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.03 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 +0.02 33 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 33 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 34 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 0.00 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 35 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 +0.05 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 1.58 +0.05 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.49 +0.04 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 +0.04 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 +0.05 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.72 +0.03 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 34 0 166 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 +0.03 34 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 +0.02 33 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.01 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 +0.01 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.01 33 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.01 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 0.00 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.87 +0.05 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.78 +0.04 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.70 +0.04 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.62 +0.04 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.54 +0.04 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.47 +0.04 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.39 +0.03 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.32 +0.04 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.25 +0.03 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.09 +0.03 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.97 +0.03 34 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.84 +0.03 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.71 +0.02 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 +0.01 33 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 +0.01 33 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 +0.01 32 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 +0.01 33 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 0.00 32 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 0.00 32 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 +0.01 33 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 0.00 32 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 32 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 33 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 0.00 33 0 121 0
TOTAL CALL 256 29,332 +78
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 521 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 39 0 579 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 435 0
28AUG26 5.75 P 0.12 0.13 0.12 0.12 -0.03 36 12 888 0
28AUG26 6.00 P 0.26 0.26 0.26 0.25 -0.04 38 3 463 -1
28AUG26 6.25 P 0.43 0.43 0.43 0.43 -0.04 40 50 665 +50
28AUG26 6.50 P 0.00 0.00 0.00 0.65 -0.04 45 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.88 -0.06 49 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.12 -0.07 53 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.36 -0.07 55 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.60 -0.06 0 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 195 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 937 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 407 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.02 33 0 2,172 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.02 35 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.03 35 0 1,952 0
29SEP26 6.50 P 0.00 0.00 0.00 0.70 -0.04 36 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 -0.04 38 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 -0.05 41 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 -0.06 45 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.62 -0.04 44 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.86 -0.07 45 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.11 -0.07 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.35 -0.06 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 -0.01 31 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 -0.01 32 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.10 -0.02 32 0 50 0
29OCT26 5.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 58 0
29OCT26 5.75 P 0.00 0.00 0.00 0.28 -0.02 33 0 530 0
29OCT26 6.00 P 0.00 0.00 0.00 0.42 -0.03 34 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.58 -0.04 35 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.76 -0.04 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.96 -0.05 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.18 -0.05 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.41 -0.06 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.66 -0.05 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.88 -0.07 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.12 -0.07 44 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.36 -0.07 44 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.61 -0.07 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 - 29 0 0 -
27NOV26 4.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
27NOV26 5.00 P 0.07 0.07 0.07 0.09 -0.01 33 40 47 +40
27NOV26 5.25 P 0.00 0.00 0.00 0.15 -0.01 33 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 3 0
27NOV26 5.75 P 0.00 0.00 0.00 0.33 -0.03 33 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.47 -0.04 34 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.64 -0.03 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.81 -0.04 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.01 -0.04 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.22 -0.04 38 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.44 -0.05 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.67 -0.05 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.92 -0.05 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.16 -0.04 46 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.39 -0.05 46 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 -0.01 32 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.01 32 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 0.00 32 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 0.00 32 0 198 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.01 32 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 129 0
30DEC26 5.75 P 0.37 0.37 0.37 0.38 -0.02 32 3 137 -3
30DEC26 6.00 P 0.00 0.00 0.00 0.51 -0.03 33 0 230 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 -0.02 34 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 35 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 -0.04 35 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 -0.04 37 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.69 -0.04 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 -0.05 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.16 -0.05 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 -0.05 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.64 -0.05 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.89 -0.04 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.13 -0.05 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.38 -0.05 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.61 -0.05 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 100 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.01 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.01 33 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 0.16 0.00 33 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.01 32 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 0.00 33 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 0.37 -0.02 32 0 130 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 -0.03 32 0 81 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 -0.03 32 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.04 33 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.96 -0.03 34 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.14 -0.04 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.33 -0.01 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.54 -0.04 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 -0.05 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.97 -0.05 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.21 -0.05 39 0 35 0
30MAR27 8.25 P 0.00 0.00 0.00 2.40 -0.05 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 -0.05 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 -0.04 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.13 -0.05 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.38 -0.05 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.61 -0.05 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 -0.01 32 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 -0.01 32 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 -0.02 32 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 -0.02 32 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 -0.02 32 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 -0.02 31 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 -0.03 31 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 74 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 -0.03 31 0 7 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 -0.03 31 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.68 -0.04 31 0 3 0
29JUN27 6.00 P 0.00 0.00 0.00 0.82 -0.04 31 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 0.98 -0.03 31 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.14 -0.04 30 0 45 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 -0.04 30 0 60 0
29JUN27 7.00 P 0.00 0.00 0.00 1.55 -0.04 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.74 -0.05 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.95 -0.05 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.16 -0.05 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.32 -0.04 28 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.59 -0.06 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.82 -0.05 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 3.74 -0.06 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.98 -0.05 32 0 0 0
TOTAL PUT 108 19,520 +86
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$ 137.500
28AUG26 85.00 C 0.00 0.00 0.00 52.74 -3.71 98 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 50.29 -3.71 98 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 47.69 -3.88 80 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 45.61 -3.37 105 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 42.63 -3.66 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 40.69 -3.21 96 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 38.13 -3.40 87 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 36.11 -3.35 96 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 33.54 -3.54 88 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.66 -3.30 94 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.44 -3.55 93 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 26.93 -3.72 86 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.82 -2.56 98 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 23.23 -3.57 89 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.17 -3.28 98 0 18 0
28AUG26 122.50 C 0.00 0.00 0.00 20.47 -3.19 98 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.28 -3.68 92 0 18 0
28AUG26 127.50 C 0.00 0.00 0.00 16.80 -2.93 93 0 40 0
28AUG26 130.00 C 16.13 16.13 16.13 15.56 -2.67 95 1 78 -1
28AUG26 132.50 C 13.76 13.76 13.76 14.46 -2.62 97 1 8 -1
28AUG26 135.00 C 13.11 13.11 11.80 12.94 -2.88 95 10 49 +4
28AUG26 137.50 C 13.45 13.62 11.09 12.00 -2.45 97 15 32 +5
28AUG26 140.00 C 12.80 13.40 10.35 10.81 -2.47 97 43 253 +5
28AUG26 142.50 C 11.50 11.50 11.50 10.07 -2.14 99 4 57 +1
28AUG26 145.00 C 8.90 9.20 8.35 9.08 -2.14 99 3 197 +2
28AUG26 147.50 C 9.04 9.04 8.25 8.35 -2.10 100 17 96 +15
28AUG26 150.00 C 8.50 9.00 6.91 7.52 -2.04 100 10 158 +4
28AUG26 152.50 C 8.72 8.72 7.00 6.76 -1.96 100 23 64 +15
28AUG26 155.00 C 6.57 6.57 6.57 6.07 -1.84 100 5 95 -5
28AUG26 157.50 C 5.90 5.90 5.21 5.43 -1.74 99 22 56 +9
28AUG26 160.00 C 6.48 6.94 4.85 4.86 -1.62 99 30 171 +22
28AUG26 162.50 C 4.85 4.90 4.40 4.34 -1.51 99 3 90 +2
28AUG26 165.00 C 4.58 4.58 4.08 3.86 -1.41 99 2 48 +2
28AUG26 167.50 C 0.00 0.00 0.00 3.44 -1.31 99 0 48 0
28AUG26 170.00 C 3.88 4.01 3.33 3.05 -1.22 99 15 118 +2
28AUG26 172.50 C 3.65 3.65 3.50 2.71 -1.12 99 2 515 0
28AUG26 175.00 C 3.28 3.28 3.18 2.40 -1.03 99 4 35 0
28AUG26 177.50 C 0.00 0.00 0.00 2.12 -0.95 99 1 41 0
28AUG26 180.00 C 2.65 2.65 2.65 1.87 -0.88 99 8 63 -2
28AUG26 182.50 C 0.00 0.00 0.00 1.65 -0.81 99 0 22 0
28AUG26 185.00 C 0.00 0.00 0.00 1.46 -0.73 99 0 64 0
28AUG26 187.50 C 0.00 0.00 0.00 1.28 -0.67 99 0 30 0
28AUG26 190.00 C 2.60 2.60 2.40 1.13 -0.61 99 2 190 -1
28AUG26 192.50 C 0.00 0.00 0.00 0.99 -0.56 99 0 36 0
28AUG26 195.00 C 0.00 0.00 0.00 0.87 -0.51 99 0 64 0
28AUG26 197.50 C 0.00 0.00 0.00 0.76 -0.46 98 0 46 0
28AUG26 200.00 C 0.00 0.00 0.00 0.67 -0.41 99 0 67 0
28AUG26 205.00 C 0.00 0.00 0.00 0.51 -0.34 98 0 56 0
28AUG26 210.00 C 1.03 1.03 1.03 0.39 -0.28 98 1 54 0
28AUG26 215.00 C 0.75 0.75 0.75 0.29 -0.23 98 1 29 0
28AUG26 220.00 C 0.88 0.88 0.73 0.22 -0.18 98 7 46 0
28AUG26 225.00 C 0.00 0.00 0.00 0.17 -0.14 98 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.13 -0.11 99 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.10 -0.09 99 0 18 0
28AUG26 240.00 C 0.45 0.45 0.40 0.07 -0.08 98 2 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.06 -0.05 99 0 3 0
28AUG26 250.00 C 0.48 0.48 0.48 0.04 -0.05 98 3 27 +3
28AUG26 255.00 C 0.00 0.00 0.00 0.03 -0.04 98 0 17 0
28AUG26 260.00 C 0.20 0.22 0.20 0.02 -0.03 97 16 126 +15
29SEP26 37.00 C 0.00 0.00 0.00 100.65 -3.71 102 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 99.65 -3.71 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 98.66 -3.71 104 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 97.66 -3.71 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 96.66 -3.71 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 95.67 -3.71 92 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 94.67 -3.71 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 93.68 -3.71 94 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 92.68 -3.71 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 91.69 -3.71 93 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 90.69 -3.71 84 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 89.70 -3.71 92 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 88.70 -3.71 85 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 87.71 -3.71 90 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 85.22 -3.72 86 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 82.74 -3.71 88 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 80.26 -3.72 87 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 77.79 -3.72 88 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 75.33 -3.71 88 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 72.87 -3.71 88 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 70.43 -3.71 88 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.00 -3.71 88 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.18 -3.93 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 63.08 -3.45 83 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.26 -3.88 0 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 58.01 -3.53 71 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 55.66 -4.33 73 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 53.51 -3.89 79 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 51.28 -3.44 81 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.58 -3.92 72 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 46.27 -3.97 72 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.34 -4.31 77 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 41.96 -4.05 74 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 40.17 -4.02 78 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 38.06 -3.78 77 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 36.59 -3.58 82 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 34.44 -4.01 80 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 32.72 -3.69 81 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 31.06 -3.46 82 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 29.45 -3.37 82 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 27.91 -3.18 83 0 8 0
29SEP26 120.00 C 0.00 0.00 0.00 26.42 -3.10 83 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 24.99 -2.99 84 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 23.62 -3.22 84 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 22.37 -3.11 85 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 22.36 -2.90 92 0 177 0
29SEP26 132.50 C 0.00 0.00 0.00 20.30 -2.49 87 0 74 0
29SEP26 135.00 C 0.00 0.00 0.00 19.11 -3.18 87 0 129 0
29SEP26 137.50 C 18.02 18.02 18.02 18.03 -2.38 88 1 83 +1
29SEP26 140.00 C 17.20 17.20 17.18 17.18 -2.19 89 3 15 +1
29SEP26 142.50 C 0.00 0.00 0.00 16.17 -2.21 89 0 12 0
29SEP26 145.00 C 14.23 14.23 14.23 15.28 -2.28 89 1 23 0
29SEP26 147.50 C 0.00 0.00 0.00 14.42 -2.25 89 0 16 0
29SEP26 150.00 C 13.50 13.50 13.00 13.65 -2.18 90 2 144 0
29SEP26 152.50 C 0.00 0.00 0.00 12.90 -2.11 90 0 23 0
29SEP26 155.00 C 0.00 0.00 0.00 12.10 -2.13 90 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 11.35 -2.05 90 0 2 0
29SEP26 160.00 C 0.00 0.00 0.00 10.64 -1.98 90 0 43 0
29SEP26 162.50 C 0.00 0.00 0.00 9.96 -1.91 90 0 115 0
29SEP26 165.00 C 0.00 0.00 0.00 9.33 -1.83 90 0 91 0
29SEP26 167.50 C 0.00 0.00 0.00 8.73 -1.77 90 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 8.17 -1.69 90 0 39 0
29SEP26 172.50 C 0.00 0.00 0.00 7.64 -1.63 89 0 7 0
29SEP26 175.00 C 7.44 7.44 7.44 7.15 -1.55 89 1 47 +1
29SEP26 177.50 C 0.00 0.00 0.00 6.68 -1.49 89 0 11 0
29SEP26 180.00 C 0.00 0.00 0.00 6.24 -1.43 89 0 35 0
29SEP26 182.50 C 0.00 0.00 0.00 5.83 -1.37 89 0 74 0
29SEP26 185.00 C 0.00 0.00 0.00 5.45 -1.30 89 0 57 0
29SEP26 187.50 C 5.70 6.19 5.70 5.08 -1.25 89 2 408 +2
29SEP26 190.00 C 0.00 0.00 0.00 4.75 -1.19 89 0 135 0
29SEP26 192.50 C 0.00 0.00 0.00 4.43 -1.13 89 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 4.13 -1.09 89 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 3.85 -1.04 89 0 0 0
29SEP26 200.00 C 4.86 4.86 4.86 3.59 -0.99 89 1 129 +1
29SEP26 205.00 C 0.00 0.00 0.00 3.12 -0.90 89 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 2.71 -0.81 89 0 12 0
29SEP26 215.00 C 0.00 0.00 0.00 2.36 -0.72 89 0 53 0
29SEP26 220.00 C 0.00 0.00 0.00 2.04 -0.66 89 0 26 0
29SEP26 225.00 C 0.00 0.00 0.00 1.77 -0.59 89 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 1.54 -0.53 89 0 83 0
29SEP26 235.00 C 0.00 0.00 0.00 1.33 -0.48 89 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 1.15 -0.43 89 0 19 0
29SEP26 245.00 C 1.84 1.84 1.84 1.00 -0.38 89 1 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.87 -0.34 89 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 0.75 -0.31 89 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.65 -0.27 89 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.56 -0.25 89 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.49 -0.21 89 0 16 0
29SEP26 275.00 C 1.31 1.31 1.31 0.42 -0.20 89 2 54 0
29OCT26 85.00 C 0.00 0.00 0.00 54.42 -3.51 74 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 52.31 -3.83 75 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 50.39 -3.63 77 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 47.76 -3.83 72 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 45.95 -4.14 74 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 43.77 -4.21 73 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 42.89 -2.88 80 0 3 0
29OCT26 102.50 C 0.00 0.00 0.00 41.01 -3.75 80 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 38.44 -3.59 75 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 36.78 -4.37 76 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.43 -3.83 78 0 135 0
29OCT26 112.50 C 0.00 0.00 0.00 33.88 -3.68 78 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 32.36 -3.62 79 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 30.74 -3.71 78 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.29 -3.70 78 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 28.05 -3.53 79 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.09 -3.38 81 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 25.40 -3.65 79 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.29 -3.51 80 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.99 -2.64 83 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.55 -3.54 82 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 21.55 -2.26 82 0 10 0
29OCT26 140.00 C 19.50 19.50 19.50 20.63 -2.38 83 1 1 0
29OCT26 142.50 C 20.69 20.69 20.69 19.74 -2.06 83 15 0 -15
29OCT26 145.00 C 0.00 0.00 0.00 18.89 -2.07 84 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 18.08 -2.02 84 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 17.13 -2.03 84 0 26 0
29OCT26 152.50 C 16.60 16.60 16.60 16.38 -1.77 84 15 45 +15
29OCT26 155.00 C 0.00 0.00 0.00 15.58 -2.18 84 0 9 0
29OCT26 157.50 C 0.00 0.00 0.00 14.79 -2.20 84 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 14.05 -2.13 84 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 13.33 -2.08 84 0 30 0
29OCT26 165.00 C 0.00 0.00 0.00 12.66 -2.01 84 0 60 0
29OCT26 167.50 C 0.00 0.00 0.00 12.01 -1.95 84 0 21 0
29OCT26 170.00 C 11.78 11.78 11.78 11.39 -1.70 84 1 22 0
29OCT26 172.50 C 0.00 0.00 0.00 10.81 -1.83 84 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 10.25 -1.78 84 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 9.72 -1.72 84 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 9.22 -1.66 84 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 8.74 -1.61 84 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 8.29 -1.55 84 0 48 0
29OCT26 187.50 C 0.00 0.00 0.00 7.85 -1.51 83 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 7.44 -1.46 83 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 7.05 -1.41 83 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 6.69 -1.35 83 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 6.33 -1.31 83 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 6.00 -1.26 83 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 5.39 -1.17 83 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 4.83 -0.92 83 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 4.34 -1.00 83 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 3.89 -0.79 83 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 3.49 -0.86 83 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 3.13 -0.69 83 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 2.81 -0.63 83 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 2.52 -0.59 83 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 2.26 -0.55 83 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 1.97 -0.56 82 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 1.77 -0.52 82 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 1.59 -0.47 83 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 1.42 -0.44 82 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 1.28 -0.40 82 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 1.15 -0.37 82 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 1.03 -0.34 82 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.93 -0.31 83 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.83 -0.29 82 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 0.75 -0.26 83 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.67 -0.25 82 0 5 0
27NOV26 85.00 C 0.00 0.00 0.00 56.50 -2.97 81 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 54.22 -3.61 79 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 51.46 -4.33 73 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 50.19 -3.68 78 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 48.08 -3.93 77 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 45.96 -3.97 75 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 44.28 -3.99 76 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 43.20 -3.41 79 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 40.93 -3.90 76 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 39.67 -3.51 78 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 37.64 -4.00 76 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 36.29 -4.04 77 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 34.87 -3.70 77 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 33.57 -3.61 78 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.25 -3.56 78 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.82 -3.86 78 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 29.78 -3.59 79 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 28.65 -3.29 79 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.51 -3.31 79 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 27.19 -2.48 82 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 25.72 -3.49 81 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.75 -2.44 81 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.94 -2.26 82 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.97 -2.12 82 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 22.23 -2.02 83 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 21.31 -2.02 82 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 20.66 -1.93 83 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 19.79 -2.02 83 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 18.96 -2.10 83 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 17.92 -2.43 82 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 17.23 -2.40 82 0 13 0
27NOV26 162.50 C 0.00 0.00 0.00 16.67 -2.17 83 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 15.96 -2.13 83 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 15.29 -2.07 83 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 14.64 -2.02 83 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 14.02 -1.97 83 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 13.42 -1.92 83 0 0 0
27NOV26 177.50 C 13.67 13.67 13.67 12.85 -1.87 82 16 31 +16
27NOV26 180.00 C 0.00 0.00 0.00 12.30 -1.82 82 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 11.78 -1.77 82 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 11.28 -1.72 82 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 10.80 -1.67 82 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 10.34 -1.63 82 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 9.89 -1.59 82 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 9.47 -1.54 82 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 9.07 -1.50 82 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 8.68 -1.46 82 0 0 0
27NOV26 205.00 C 9.66 9.66 9.66 7.95 -1.38 82 30 60 +30
27NOV26 210.00 C 0.00 0.00 0.00 7.29 -1.30 82 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 6.68 -1.22 82 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 6.12 -1.15 82 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 5.61 -1.09 82 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 5.15 -1.01 82 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 4.72 -0.96 82 0 117 0
27NOV26 240.00 C 0.00 0.00 0.00 4.33 -0.90 82 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 3.97 -0.70 82 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 3.64 -0.79 82 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.34 -0.63 82 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 3.07 -0.59 82 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.81 -0.56 82 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.58 -0.53 82 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.37 -0.50 82 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 2.18 -0.46 82 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 2.00 -0.51 82 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 1.84 -0.41 82 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 1.69 -0.39 82 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 1.56 -0.36 82 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 90.26 -3.71 79 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 89.30 -3.71 79 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 88.34 -3.71 78 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 85.97 -3.70 79 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 83.61 -3.70 79 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 81.28 -3.23 79 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 78.97 -3.21 79 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 76.69 -3.14 79 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 74.45 -3.08 79 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 72.23 -3.02 79 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.06 -2.96 79 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.92 -2.89 79 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.61 -3.03 77 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.75 -3.21 79 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.40 -3.04 76 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 59.44 -2.96 76 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.45 -2.95 76 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.93 -2.93 79 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.36 -3.78 75 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 51.51 -3.17 75 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.54 -3.67 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.98 -3.47 75 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.11 -3.31 74 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.18 -4.19 73 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 42.66 -3.59 73 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 41.39 -3.47 74 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 40.59 -2.51 77 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 38.34 -3.60 74 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 37.23 -3.24 75 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 36.14 -2.97 76 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.14 -2.86 77 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 33.22 -3.32 75 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 32.63 -2.46 77 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.51 -2.42 78 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 30.44 -2.37 78 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 29.34 -2.39 78 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 28.47 -2.22 79 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.25 -2.76 78 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 26.50 -2.56 79 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 25.62 -2.52 79 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 24.77 -2.40 79 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 24.07 -2.25 80 0 15 0
30DEC26 150.00 C 22.80 22.80 22.80 23.31 -2.67 80 1 226 +1
30DEC26 152.50 C 0.00 0.00 0.00 22.49 -2.22 80 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 21.75 -2.11 80 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 20.97 -2.25 80 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 20.19 -2.42 80 0 153 0
30DEC26 162.50 C 0.00 0.00 0.00 19.45 -2.26 80 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 18.73 -2.32 80 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 18.04 -2.28 80 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 17.38 -2.22 80 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 16.73 -2.19 80 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 16.12 -2.13 80 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 15.52 -2.09 80 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 14.95 -2.04 80 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 14.40 -2.00 80 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 13.87 -1.95 80 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 13.35 -1.92 80 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 12.86 -1.87 80 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 12.39 -1.83 80 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 11.93 -1.79 80 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 11.49 -1.75 80 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 11.07 -1.71 80 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 10.27 -1.63 80 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 9.53 -1.55 80 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 8.85 -1.48 80 0 2 0
30DEC26 220.00 C 10.00 10.00 10.00 8.21 -1.41 80 5 16 +4
30DEC26 225.00 C 0.00 0.00 0.00 7.63 -1.34 79 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 7.08 -1.28 79 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 6.58 -1.21 79 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 6.11 -1.16 79 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 5.68 -1.10 79 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 5.28 -1.04 79 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 4.91 -0.99 79 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.57 -0.94 79 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 4.25 -0.89 79 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.95 -0.85 79 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.68 -0.80 79 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.42 -0.77 79 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.19 -0.72 79 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.97 -0.69 79 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 2.77 -0.65 79 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.58 -0.62 79 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 2.24 -0.56 79 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 1.95 -0.50 79 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 1.70 -0.45 79 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 1.48 -0.41 79 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 1.30 -0.36 79 0 67 0
30MAR27 55.00 C 0.00 0.00 0.00 84.90 -3.76 76 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 82.74 -3.75 76 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 80.61 -3.75 76 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 78.51 -3.76 76 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 76.46 -3.76 76 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 74.44 -3.76 76 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 72.47 -3.75 76 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.53 -3.75 76 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.64 -3.74 76 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.78 -3.74 76 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.97 -3.73 76 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.20 -3.72 76 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.47 -3.71 76 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.78 -3.70 76 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 58.14 -3.68 76 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 56.53 -3.67 76 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 54.97 -3.65 76 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.44 -3.64 76 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.96 -3.62 76 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 50.51 -3.60 76 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 48.11 -3.39 73 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 46.81 -3.98 73 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 45.43 -3.64 73 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 45.10 -3.51 76 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.84 -3.48 76 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 42.61 -2.69 76 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.42 -2.47 76 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 40.26 -2.78 76 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.64 -3.07 75 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.62 -3.06 75 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 37.15 -2.51 77 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 35.69 -3.18 75 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 34.71 -2.93 76 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 34.32 -2.48 77 0 45 0
30MAR27 140.00 C 32.05 33.26 32.05 33.26 -2.74 77 2 1 +1
30MAR27 142.50 C 0.00 0.00 0.00 32.46 -2.66 77 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 31.64 -2.65 77 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 30.85 -2.38 77 0 16 0
30MAR27 150.00 C 0.00 0.00 0.00 30.10 -2.33 78 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 29.37 -2.29 78 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 28.71 -2.21 78 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 27.92 -2.28 78 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.15 -1.86 78 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 26.40 -2.47 78 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 25.67 -2.83 78 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 24.97 -2.79 78 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 24.28 -2.87 78 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 23.62 -2.83 78 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 22.97 -2.79 78 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 22.35 -2.75 78 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 21.74 -2.72 78 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 21.15 -2.68 78 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 20.57 -2.65 77 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.02 -2.61 77 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.48 -2.58 77 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 18.95 -2.55 77 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 18.44 -2.51 77 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 17.95 -2.47 77 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 17.47 -2.44 77 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 16.55 -2.37 77 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 15.68 -2.31 77 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 14.87 -2.24 77 0 0 0
30MAR27 220.00 C 15.95 16.33 15.95 14.10 -2.17 77 30 180 +30
30MAR27 225.00 C 0.00 0.00 0.00 13.37 -2.11 77 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.68 -2.05 77 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.03 -1.99 77 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.42 -1.93 77 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 10.85 -1.86 77 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.30 -1.81 77 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 9.78 -1.76 77 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.30 -1.70 77 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 8.84 -1.65 77 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.40 -1.60 77 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.99 -1.55 77 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 7.60 -1.50 77 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 7.23 -1.45 77 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 6.88 -1.41 77 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 6.55 -1.36 77 0 0 0
30MAR27 300.00 C 9.31 9.31 9.31 6.24 -1.32 77 30 33 +30
29JUN27 102.50 C 0.00 0.00 0.00 54.94 -3.41 75 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.67 -3.30 75 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.47 -3.25 75 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.28 -3.25 75 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.08 -3.26 75 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 48.88 -3.27 75 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 47.69 -3.27 75 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.55 -3.21 75 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 45.55 -3.05 75 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 44.54 -3.06 75 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 43.54 -3.06 75 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 42.53 -3.07 75 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 41.35 -3.25 75 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 40.48 -2.53 75 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 39.64 -2.43 76 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 38.82 -2.68 76 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 38.03 -2.65 76 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 37.26 -2.68 76 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 36.52 -2.58 76 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.79 -2.66 76 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 35.24 -2.48 77 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 34.50 -2.44 77 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 33.84 -2.40 77 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 33.20 -2.18 77 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 32.52 -2.21 77 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 31.85 -2.27 77 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 31.18 -2.14 77 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 29.62 -3.46 75 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 28.97 -3.33 75 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 28.32 -3.50 75 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 27.67 -3.48 75 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 27.02 -3.47 75 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 26.37 -3.45 75 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 26.36 -2.80 76 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 25.34 -3.15 75 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 25.33 -2.58 76 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 25.07 -2.33 77 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 24.55 -2.33 77 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 24.03 -2.34 77 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 23.52 -2.34 77 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 22.49 -2.34 77 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 21.45 -2.36 76 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 20.63 -2.15 77 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 19.86 -2.00 76 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 19.09 -2.01 76 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 18.32 -2.01 76 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 17.55 -2.02 76 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 16.77 -2.03 76 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 15.61 -2.43 75 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 15.07 -2.21 75 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 14.53 -1.63 75 0 2 0
29JUN27 260.00 C 0.00 0.00 0.00 13.98 -1.64 75 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 13.44 -1.65 75 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 12.90 -1.65 75 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 12.36 -1.65 75 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 11.82 -1.66 75 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 11.42 -1.52 75 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 11.04 -1.36 75 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 10.66 -1.33 75 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 10.29 -1.33 75 0 16 0
TOTAL CALL 411 12,748 +214
28AUG26 85.00 P 0.00 0.00 0.00 0.11 +0.01 98 0 84 0
28AUG26 87.50 P 0.00 0.00 0.00 0.16 +0.01 98 0 12 0
28AUG26 90.00 P 0.00 0.00 0.00 0.23 +0.02 98 0 42 0
28AUG26 92.50 P 0.00 0.00 0.00 0.32 +0.02 98 0 35 0
28AUG26 95.00 P 0.00 0.00 0.00 0.44 +0.03 97 1 22 +1
28AUG26 97.50 P 0.45 0.45 0.45 0.59 +0.05 97 1 53 +1
28AUG26 100.00 P 0.62 0.62 0.62 0.79 +0.07 97 1 155 0
28AUG26 102.50 P 0.80 0.80 0.69 1.02 +0.10 97 3 96 +2
28AUG26 105.00 P 0.78 1.00 0.78 1.30 +0.11 97 3 61 +1
28AUG26 107.50 P 1.22 1.22 1.22 1.66 +0.18 97 1 5 0
28AUG26 110.00 P 1.51 1.80 1.51 2.04 +0.18 97 3 142 +2
28AUG26 112.50 P 0.00 0.00 0.00 2.53 +0.28 97 0 29 0
28AUG26 115.00 P 2.69 2.74 2.69 3.05 +0.28 97 11 76 +10
28AUG26 117.50 P 0.00 0.00 0.00 3.69 +0.40 97 0 55 0
28AUG26 120.00 P 3.50 4.36 3.32 4.36 +0.42 96 19 103 +5
28AUG26 122.50 P 5.00 5.00 5.00 5.15 +0.54 96 11 53 +7
28AUG26 125.00 P 5.41 6.37 5.41 5.99 +0.58 96 34 176 +15
28AUG26 127.50 P 7.38 7.38 6.65 6.94 +0.69 96 21 103 +1
28AUG26 130.00 P 7.80 8.60 7.69 7.96 +0.79 96 18 84 -5
28AUG26 132.50 P 0.00 0.00 0.00 9.13 +0.92 96 0 31 0
28AUG26 135.00 P 9.35 10.43 9.35 10.37 +1.02 96 10 138 +6
28AUG26 137.50 P 11.77 12.03 11.77 11.89 +1.25 98 14 66 +14
28AUG26 140.00 P 12.00 13.55 12.00 13.40 +1.28 99 23 117 -2
28AUG26 142.50 P 0.00 0.00 0.00 14.98 +1.51 100 0 78 0
28AUG26 145.00 P 17.00 17.00 17.00 16.52 +1.46 100 1 134 0
28AUG26 147.50 P 0.00 0.00 0.00 18.16 +1.49 100 0 42 0
28AUG26 150.00 P 21.50 21.50 20.20 19.90 +1.60 101 8 67 +4
28AUG26 152.50 P 0.00 0.00 0.00 21.39 +1.44 98 0 63 0
28AUG26 155.00 P 0.00 0.00 0.00 23.90 +2.16 104 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 25.82 +2.08 105 0 52 0
28AUG26 160.00 P 0.00 0.00 0.00 27.67 +2.06 104 0 54 0
28AUG26 162.50 P 0.00 0.00 0.00 29.72 +2.41 105 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 31.98 +2.41 107 2 34 0
28AUG26 167.50 P 0.00 0.00 0.00 34.15 +2.55 109 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 36.32 +2.65 110 2 36 0
28AUG26 172.50 P 0.00 0.00 0.00 38.42 +2.66 110 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 40.84 +2.83 113 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 42.21 +2.01 103 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 45.45 +2.99 116 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 47.82 +3.29 118 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 49.56 +2.80 112 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 51.79 +2.58 111 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 54.64 +3.17 120 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 56.46 +2.68 112 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 59.54 +3.44 124 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 61.29 +2.89 115 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 64.07 +3.32 123 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 68.63 +2.99 120 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 73.67 +3.53 126 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 78.50 +3.43 127 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 82.80 +3.05 110 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 87.68 +2.95 109 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 92.84 +3.33 121 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 97.75 +3.22 121 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 102.58 +3.17 113 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 107.55 +3.26 113 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 112.57 +3.25 119 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 117.63 +3.36 128 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 122.50 +3.29 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 88 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 87 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 0.00 88 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 0.00 87 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 0.00 88 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 +0.01 88 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.22 +0.01 88 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 0.00 88 0 48 0
29SEP26 75.00 P 0.35 0.35 0.35 0.39 +0.02 88 1 62 -1
29SEP26 77.50 P 0.00 0.00 0.00 0.51 +0.04 88 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.66 +0.04 88 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 0.84 +0.07 88 0 32 0
29SEP26 85.00 P 0.00 0.00 0.00 1.09 +0.11 88 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 1.33 +0.09 88 0 42 0
29SEP26 90.00 P 0.00 0.00 0.00 1.59 +0.11 87 0 344 0
29SEP26 92.50 P 0.00 0.00 0.00 1.90 +0.12 87 0 286 0
29SEP26 95.00 P 1.98 1.98 1.98 2.30 +0.18 87 2 16 +1
29SEP26 97.50 P 0.00 0.00 0.00 2.72 +0.18 87 0 42 0
29SEP26 100.00 P 2.59 2.75 2.59 3.19 +0.24 87 2 59 0
29SEP26 102.50 P 0.00 0.00 0.00 3.74 +0.28 87 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 4.29 +0.28 87 0 19 0
29SEP26 107.50 P 0.00 0.00 0.00 4.95 +0.39 87 0 40 0
29SEP26 110.00 P 5.43 5.43 5.43 5.65 +0.41 87 1 58 +1
29SEP26 112.50 P 5.45 5.45 5.45 6.36 +0.41 87 1 100 0
29SEP26 115.00 P 7.00 7.00 7.00 7.21 +0.55 87 1 82 0
29SEP26 117.50 P 0.00 0.00 0.00 8.10 +0.58 87 0 164 0
29SEP26 120.00 P 9.31 9.31 9.31 8.98 +0.58 87 12 187 +12
29SEP26 122.50 P 10.42 10.42 10.42 10.00 +0.71 86 15 47 +15
29SEP26 125.00 P 10.12 10.12 10.12 11.07 +0.78 86 15 92 0
29SEP26 127.50 P 12.50 12.50 12.00 12.14 +0.78 86 2 73 0
29SEP26 130.00 P 0.00 0.00 0.00 13.53 +1.03 87 0 197 0
29SEP26 132.50 P 0.00 0.00 0.00 14.73 +0.93 87 0 26 0
29SEP26 135.00 P 0.00 0.00 0.00 16.30 +1.14 88 0 74 0
29SEP26 137.50 P 0.00 0.00 0.00 17.75 +1.25 89 0 111 0
29SEP26 140.00 P 0.00 0.00 0.00 19.29 +1.33 89 0 37 0
29SEP26 142.50 P 0.00 0.00 0.00 20.91 +1.48 90 0 55 0
29SEP26 145.00 P 0.00 0.00 0.00 22.47 +1.46 90 0 61 0
29SEP26 147.50 P 0.00 0.00 0.00 24.15 +1.64 91 0 26 0
29SEP26 150.00 P 0.00 0.00 0.00 25.68 +1.52 90 0 23 0
29SEP26 152.50 P 0.00 0.00 0.00 27.50 +1.65 91 0 97 0
29SEP26 155.00 P 0.00 0.00 0.00 29.33 +1.76 91 0 55 0
29SEP26 157.50 P 0.00 0.00 0.00 31.13 +1.65 92 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 33.15 +1.86 93 0 89 0
29SEP26 162.50 P 0.00 0.00 0.00 35.18 +2.18 94 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 37.09 +2.21 94 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 39.01 +2.08 94 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 41.07 +2.16 95 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 43.14 +2.31 95 0 38 0
29SEP26 175.00 P 0.00 0.00 0.00 45.21 +2.33 96 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 47.28 +2.33 96 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 49.41 +2.39 97 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 51.60 +2.51 98 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 53.80 +2.84 98 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 56.00 +2.77 99 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 58.20 +2.62 99 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 60.47 +2.74 100 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 62.75 +3.12 101 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 65.08 +3.26 102 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 67.01 +2.98 100 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 71.43 +2.98 100 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 76.71 +3.49 106 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 80.36 +2.72 99 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 85.90 +3.73 107 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 90.37 +3.31 106 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 95.01 +3.26 105 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 99.42 +2.80 103 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 104.10 +2.77 102 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 109.46 +3.66 109 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 113.96 +3.54 106 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 118.59 +3.28 104 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 123.90 +3.72 110 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 128.92 +3.64 113 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 134.05 +4.23 117 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 138.61 +3.93 113 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 2.07 +0.11 82 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 2.45 +0.16 82 0 0 0
29OCT26 90.00 P 2.50 2.50 2.50 2.90 +0.18 82 1 1 +1
29OCT26 92.50 P 0.00 0.00 0.00 3.34 +0.17 82 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 3.88 +0.37 82 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 4.33 +0.26 81 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.90 +0.26 81 0 18 0
29OCT26 102.50 P 0.00 0.00 0.00 5.58 +0.36 81 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 6.31 +0.39 81 0 10 0
29OCT26 107.50 P 0.00 0.00 0.00 7.04 +0.39 81 0 0 0
29OCT26 110.00 P 7.45 7.45 7.45 7.84 +0.46 81 1 1 +1
29OCT26 112.50 P 0.00 0.00 0.00 8.74 +0.54 81 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 9.65 +0.55 81 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 10.55 +0.54 81 0 24 0
29OCT26 120.00 P 0.00 0.00 0.00 11.63 +0.71 81 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 12.72 +0.66 81 0 1 0
29OCT26 125.00 P 13.52 13.52 13.52 14.04 +0.97 82 15 2 -14
29OCT26 127.50 P 0.00 0.00 0.00 15.14 +0.87 81 0 8 0
29OCT26 130.00 P 0.00 0.00 0.00 16.45 +0.92 81 0 24 0
29OCT26 132.50 P 0.00 0.00 0.00 17.83 +0.98 82 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 19.26 +1.04 82 0 34 0
29OCT26 137.50 P 0.00 0.00 0.00 20.74 +1.09 83 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 22.26 +1.13 83 0 28 0
29OCT26 142.50 P 0.00 0.00 0.00 23.95 +1.30 83 0 10 0
29OCT26 145.00 P 0.00 0.00 0.00 25.97 +1.77 85 0 24 0
29OCT26 147.50 P 0.00 0.00 0.00 27.57 +1.88 86 0 34 0
29OCT26 150.00 P 0.00 0.00 0.00 29.24 +1.68 86 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 31.00 +1.94 86 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 32.75 +1.84 86 0 23 0
29OCT26 157.50 P 0.00 0.00 0.00 34.51 +1.85 86 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 36.27 +1.82 87 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 38.16 +1.89 87 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 40.09 +1.97 87 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 42.02 +2.09 87 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 43.95 +2.00 88 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 45.89 +2.06 88 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 47.91 +2.31 88 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 49.99 +2.21 89 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 52.07 +2.29 89 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 54.16 +2.36 89 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 56.24 +2.40 90 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 58.34 +2.42 90 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 60.54 +2.55 91 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 62.75 +2.59 91 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 64.96 +2.82 92 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 67.18 +2.88 92 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 69.28 +2.71 92 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 73.75 +2.65 93 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 78.08 +2.69 93 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 83.19 +3.23 96 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 87.39 +2.96 95 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 92.45 +3.81 98 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 96.53 +3.29 95 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 100.79 +3.06 93 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 105.61 +3.25 95 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 110.63 +3.59 97 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 115.32 +3.57 97 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 120.28 +3.81 99 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 125.15 +3.98 100 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 129.76 +3.58 100 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 135.13 +4.41 105 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 139.43 +3.62 101 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 144.09 +3.59 99 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 148.87 +3.52 99 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 153.52 +3.28 97 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 158.46 +3.34 98 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 164.25 +4.33 108 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.19 +0.17 80 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 3.75 +0.28 81 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.19 +0.26 80 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 4.78 +0.26 80 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.37 +0.26 80 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.04 +0.34 80 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 6.79 +0.38 80 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 7.53 +0.37 80 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 8.28 +0.37 80 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.20 +0.54 80 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.12 +0.54 80 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 11.07 +0.56 80 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.06 +0.62 80 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 13.09 +0.72 80 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 14.20 +0.73 79 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 15.35 +0.64 79 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 16.65 +0.84 80 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 17.97 +0.90 80 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 19.33 +0.94 80 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 20.71 +0.95 80 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 22.17 +1.00 81 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 23.72 +1.09 81 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 25.26 +1.13 81 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 26.84 +1.17 82 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 28.58 +1.38 82 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 30.47 +1.65 83 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 32.17 +1.50 84 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 33.93 +1.73 84 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 35.78 +1.92 85 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 37.52 +2.02 85 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 39.37 +1.91 85 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 41.15 +1.89 85 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 42.98 +1.88 85 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 44.93 +1.96 86 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 46.88 +2.03 86 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 48.83 +2.07 86 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 50.78 +2.04 86 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 52.73 +2.03 86 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 54.71 +2.11 87 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 56.81 +2.11 87 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 58.90 +2.44 88 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 61.00 +2.25 88 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 63.10 +2.36 88 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 65.21 +2.36 88 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 67.31 +2.45 88 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 69.47 +2.67 89 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 71.69 +2.66 89 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 76.14 +2.73 90 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 80.55 +2.89 91 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 84.75 +2.93 90 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 89.71 +3.35 93 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 93.62 +2.96 91 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 98.96 +3.48 95 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 103.59 +3.71 95 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 108.19 +3.63 96 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 112.96 +3.97 97 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 117.52 +3.66 97 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 122.05 +3.63 97 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 126.80 +3.71 97 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 130.57 +2.78 92 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 135.49 +2.98 93 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 139.43 +2.19 88 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 144.90 +2.92 93 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 150.64 +4.03 100 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 154.59 +3.23 94 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 159.85 +3.70 98 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 164.56 +3.62 97 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 0.00 78 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 0.00 78 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 0.00 78 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 +0.01 79 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 0.00 79 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.62 0.00 79 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.79 +0.02 79 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 0.97 +0.02 79 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.22 +0.04 79 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.47 +0.08 79 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.71 +0.07 78 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.05 +0.01 78 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.39 +0.07 78 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.80 +0.13 78 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.26 +0.12 78 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.72 +0.12 78 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.24 +0.18 78 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 4.84 +0.20 78 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.44 +0.20 78 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 6.04 +0.19 78 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.80 +0.31 78 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.56 +0.30 78 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.32 +0.30 77 0 36 0
30DEC26 102.50 P 0.00 0.00 0.00 9.11 +0.32 77 0 186 0
30DEC26 105.00 P 0.00 0.00 0.00 10.05 +0.45 77 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 10.99 +0.44 77 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.93 +0.44 77 0 70 0
30DEC26 112.50 P 0.00 0.00 0.00 12.88 +0.44 77 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 13.99 +0.60 77 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 15.12 +0.63 77 0 18 0
30DEC26 120.00 P 15.62 16.50 15.62 16.25 +0.63 77 5 611 +2
30DEC26 122.50 P 0.00 0.00 0.00 17.44 +0.68 77 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 18.75 +0.85 77 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 20.11 +0.92 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.48 +0.94 77 0 118 0
30DEC26 132.50 P 0.00 0.00 0.00 22.95 +1.01 78 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 24.41 +1.05 78 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 25.96 +1.09 79 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.52 +1.15 79 0 518 0
30DEC26 142.50 P 0.00 0.00 0.00 29.27 +1.32 79 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 30.92 +1.27 79 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 32.60 +1.25 80 0 15 0
30DEC26 150.00 P 32.90 32.90 32.90 34.35 +1.42 80 1 11 +1
30DEC26 152.50 P 0.00 0.00 0.00 36.44 +1.79 82 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 38.24 +1.99 82 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 39.84 +1.99 82 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 41.82 +1.98 82 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 43.62 +1.90 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.41 +2.07 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 47.22 +2.02 83 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 49.18 +1.95 83 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 51.14 +1.92 83 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 53.10 +1.95 83 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 55.07 +2.01 83 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.04 +2.07 84 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 59.01 +1.99 84 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 60.99 +1.97 84 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 63.10 +2.05 84 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 65.21 +2.13 85 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 67.32 +2.26 85 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 69.43 +2.25 85 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 71.54 +2.28 85 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.66 +2.37 86 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 77.95 +2.44 86 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 82.42 +2.62 87 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 86.84 +2.73 88 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.70 +2.38 86 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 95.13 +2.09 86 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 100.47 +3.20 90 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 104.19 +2.68 87 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 109.07 +2.58 89 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 114.30 +3.65 92 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 118.01 +2.80 88 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 123.54 +3.74 92 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 127.94 +3.53 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 132.82 +3.76 93 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 137.71 +3.96 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 141.42 +3.01 90 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 146.19 +3.03 90 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 151.11 +3.31 91 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 156.22 +3.55 93 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 160.70 +3.29 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 165.15 +3.06 91 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 175.38 +3.64 95 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 184.84 +3.51 94 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 194.46 +3.49 94 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 202.66 +1.85 79 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 212.58 +2.20 79 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.40 -0.04 76 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.67 -0.05 76 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.01 -0.04 76 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.39 +0.03 76 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.76 -0.05 76 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.21 -0.04 76 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.72 +0.08 76 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.22 +0.08 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.75 +0.12 76 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.41 +0.16 76 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.88 -0.02 75 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.72 +0.18 76 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.43 +0.02 76 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.26 +0.29 76 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 9.08 +0.31 76 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 9.91 +0.03 76 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 10.74 +0.02 76 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.74 +0.48 76 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.75 +0.50 76 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 13.77 +0.53 76 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.34 +0.11 75 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 15.34 +0.11 75 0 568 0
30MAR27 110.00 P 0.00 0.00 0.00 16.52 +0.28 75 0 425 0
30MAR27 112.50 P 0.00 0.00 0.00 17.83 +0.41 75 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 19.08 +0.48 75 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 20.43 +0.65 76 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.43 +0.46 75 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.67 +0.51 75 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.07 +0.69 75 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 25.49 +0.73 75 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.95 +0.82 75 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 28.45 +0.95 75 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.99 +0.99 76 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 31.56 +1.03 76 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.15 +1.07 76 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.93 +1.26 76 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.60 +0.99 77 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 38.30 +1.07 77 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 40.03 +1.17 77 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 41.81 +1.11 77 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 43.58 +1.42 78 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 45.36 +1.47 78 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.14 +1.28 78 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 49.59 +2.05 79 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.42 +2.06 80 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.68 +1.46 78 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 54.82 +1.78 79 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 56.93 +1.87 80 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 58.78 +1.80 80 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 60.74 +1.93 80 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 62.74 +1.94 80 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 64.43 +1.54 80 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 66.51 +1.55 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 68.47 +1.62 80 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 70.73 +1.86 81 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 72.73 +1.87 81 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 74.74 +1.77 81 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 76.75 +1.74 81 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 78.85 +1.86 81 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 83.10 +1.97 82 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 87.40 +2.10 82 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 91.69 +2.16 83 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 95.99 +1.92 83 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 100.34 +2.42 83 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 104.49 +1.61 83 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 106.19 -1.05 76 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 110.58 -1.05 76 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 114.98 -0.71 76 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 119.40 +2.01 76 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 123.87 -1.11 76 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 128.44 -0.71 76 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 133.02 +2.35 76 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 137.71 +2.47 76 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 142.19 +2.37 76 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 146.79 +2.38 76 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 151.40 +2.40 76 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 156.22 +2.63 77 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 160.81 +2.61 76 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 165.53 +2.70 76 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.46 +0.31 75 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.65 +0.43 75 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 19.90 +0.48 75 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 21.15 +0.48 75 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.40 +0.47 75 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.65 +0.47 75 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.91 +0.47 75 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 26.19 +1.26 75 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.09 +0.90 74 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.53 +0.80 74 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 30.01 +0.83 74 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.52 +0.87 74 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.06 +0.92 74 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 34.62 +0.93 75 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 36.21 +0.96 75 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.83 +1.01 75 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.62 +1.13 75 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 41.31 +1.05 75 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 43.02 +1.07 75 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.82 +1.22 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 46.19 +0.86 75 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 47.84 +0.88 75 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 50.29 +1.53 77 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 52.00 +1.44 77 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 53.98 +1.38 77 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.02 +1.81 78 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 57.91 +1.84 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.48 +1.55 77 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 61.52 +1.41 78 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 63.57 +1.87 78 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 65.52 +1.99 78 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 67.47 +1.94 79 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 69.45 +1.84 79 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 71.54 +2.01 79 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 71.55 -0.16 75 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 73.43 +1.51 75 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 75.39 +1.51 75 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 77.36 +1.51 75 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 79.33 +1.52 75 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 81.30 -0.03 75 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 85.25 +1.52 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 89.21 +1.53 75 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 93.37 +1.73 75 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 97.56 +1.84 75 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 101.76 +1.84 75 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 105.97 +1.85 75 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 110.19 +1.86 75 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 114.42 +1.87 75 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 118.73 +1.95 75 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 123.15 +2.13 75 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 127.57 +2.19 75 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 132.00 +2.20 75 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 136.44 +2.21 75 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 140.88 +2.21 75 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 145.34 +2.23 75 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 149.81 +2.25 75 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 154.39 +2.37 75 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 158.99 +2.50 75 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 163.60 +2.54 75 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 168.21 +2.54 75 0 0 0
TOTAL PUT 262 13,113 +81
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$ 5.095
28AUG26 2.70 C 0.00 0.00 0.00 2.40 +0.10 108 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 2.30 +0.10 100 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 2.20 +0.09 93 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 2.10 +0.09 86 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 2.00 +0.09 79 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.90 +0.09 72 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.80 +0.09 65 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.70 +0.09 56 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.50 +0.09 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.41 +0.10 78 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.31 +0.10 72 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.21 +0.08 67 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.12 +0.09 71 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 1.03 +0.09 72 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.91 +0.06 50 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.83 +0.05 59 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.75 +0.04 62 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.68 +0.05 66 7 94 -7
28AUG26 4.60 C 0.58 0.58 0.57 0.64 +0.07 77 146 884 +146
28AUG26 4.70 C 0.00 0.00 0.00 0.54 +0.03 68 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.48 +0.03 69 0 167 0
28AUG26 4.90 C 0.00 0.00 0.00 0.42 +0.03 69 0 234 0
28AUG26 5.00 C 0.37 0.37 0.37 0.36 +0.01 68 3 353 0
28AUG26 5.25 C 0.28 0.28 0.28 0.26 +0.01 71 4 578 -2
28AUG26 5.50 C 0.21 0.22 0.18 0.18 0.00 73 11 417 +6
28AUG26 5.75 C 0.12 0.12 0.12 0.12 0.00 73 5 344 -5
28AUG26 6.00 C 0.09 0.09 0.09 0.08 0.00 74 12 498 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 0.00 74 0 614 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.01 74 0 264 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 76 0 226 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 196 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 241 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.41 +0.10 76 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.31 +0.10 71 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.21 +0.09 66 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.11 +0.09 61 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.01 +0.10 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.92 +0.11 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.82 +0.10 63 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.72 +0.09 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.63 +0.10 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.54 +0.11 63 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.45 +0.10 63 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.36 +0.09 63 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.24 +0.06 51 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.16 +0.06 54 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 +0.05 55 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 +0.06 56 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 +0.06 57 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 +0.04 58 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 +0.05 60 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 +0.03 59 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 +0.03 60 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 +0.03 61 0 424 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 +0.02 60 0 70 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.03 62 0 261 0
29SEP26 5.25 C 0.45 0.45 0.45 0.41 +0.02 62 12 2,397 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 +0.02 62 0 481 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 +0.02 64 0 224 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 +0.01 64 0 2,733 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.01 64 0 453 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 0.00 63 0 705 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.01 65 0 58 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 63 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 65 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 66 0 3,700 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 66 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 65 0 64 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.94 +0.09 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.85 +0.12 62 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.76 +0.11 62 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.63 +0.08 45 0 36 0
29OCT26 3.60 C 0.00 0.00 0.00 1.54 +0.06 47 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.45 +0.07 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.37 +0.05 50 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.29 +0.07 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.22 +0.07 54 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 1.15 +0.07 55 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 1.08 +0.07 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.01 +0.06 56 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.94 +0.05 56 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.88 +0.04 57 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.82 +0.04 57 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.77 +0.04 58 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.72 +0.05 59 0 5 0
29OCT26 4.90 C 0.67 0.67 0.67 0.67 +0.04 59 15 108 +15
29OCT26 5.00 C 0.00 0.00 0.00 0.62 +0.04 59 0 50 0
29OCT26 5.25 C 0.00 0.00 0.00 0.51 +0.03 59 0 105 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 +0.01 59 0 130 0
29OCT26 5.75 C 0.37 0.37 0.37 0.35 +0.01 60 1 117 +1
29OCT26 6.00 C 0.00 0.00 0.00 0.29 +0.01 61 0 319 0
29OCT26 6.25 C 0.00 0.00 0.00 0.24 +0.02 62 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.19 +0.01 61 0 60 0
29OCT26 6.75 C 0.00 0.00 0.00 0.15 +0.01 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.12 0.00 61 0 14 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 +0.01 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 0.00 62 0 1 0
27NOV26 4.10 C 0.00 0.00 0.00 1.21 - 55 0 0 -
27NOV26 4.20 C 0.00 0.00 0.00 1.14 +0.06 55 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.08 +0.06 56 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.02 +0.06 56 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.96 +0.06 56 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.90 +0.05 56 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.85 +0.05 57 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.80 +0.05 57 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.75 +0.04 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.70 +0.04 57 0 1 0
27NOV26 5.25 C 0.00 0.00 0.00 0.60 +0.04 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.51 +0.03 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.43 +0.02 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.37 +0.02 59 0 30 0
27NOV26 6.25 C 0.00 0.00 0.00 0.32 +0.02 60 0 30 0
27NOV26 6.50 C 0.30 0.30 0.26 0.27 +0.02 61 105 510 +105
27NOV26 6.75 C 0.00 0.00 0.00 0.22 +0.01 60 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.19 +0.02 61 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
27NOV26 7.50 C 0.17 0.17 0.17 0.13 +0.01 60 15 15 +15
30DEC26 2.70 C 0.00 0.00 0.00 2.45 +0.10 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.35 +0.09 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.26 +0.09 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.17 +0.09 57 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 2.08 +0.08 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.00 +0.09 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.91 +0.08 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.83 +0.09 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.75 +0.09 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.67 +0.08 58 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.54 +0.06 50 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.47 +0.07 52 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.40 +0.07 52 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.33 +0.06 53 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.27 +0.06 54 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 +0.06 54 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 +0.06 54 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 +0.06 54 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 1.03 +0.06 55 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 +0.05 55 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 +0.06 55 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 +0.05 55 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.83 +0.06 56 0 342 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 +0.05 56 0 5,035 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 +0.05 57 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 +0.04 56 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 +0.03 56 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 +0.03 57 10,000 10,506 +10,000
30DEC26 6.25 C 0.00 0.00 0.00 0.38 +0.02 58 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.02 58 0 741 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.03 59 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.03 59 0 260 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.02 58 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.02 59 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.01 58 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 58 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.01 58 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 59 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 58 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 59 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 59 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.01 58 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 58 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC26 13.50 C 0.03 0.03 0.03 0.01 0.00 65 1 19 +1
30MAR27 2.70 C 0.00 0.00 0.00 2.49 +0.08 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.41 +0.09 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.32 +0.08 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.24 +0.08 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.16 +0.08 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 2.08 +0.08 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 2.00 +0.08 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.92 +0.07 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.85 +0.08 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.77 +0.07 55 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.70 +0.06 55 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.64 +0.07 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.57 +0.06 55 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.51 +0.07 55 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.44 +0.06 55 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.38 +0.05 55 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.33 +0.06 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 +0.05 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 +0.06 55 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.16 +0.05 55 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 1.11 +0.05 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.07 +0.08 55 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.99 +0.04 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 +0.04 54 0 74 0
30MAR27 5.25 C 0.86 0.86 0.84 0.84 +0.03 53 90 864 +90
30MAR27 5.50 C 0.00 0.00 0.00 0.77 +0.04 55 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.70 +0.05 56 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 +0.03 55 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.56 +0.03 56 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.02 56 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 +0.02 56 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 +0.02 56 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.01 56 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.01 55 0 284 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.01 56 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.01 56 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.01 56 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.01 56 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 0.00 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 +0.01 56 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 55 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 56 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 0.00 55 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.55 +0.09 54 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.47 +0.09 54 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.39 +0.09 54 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.31 +0.08 54 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.23 +0.08 54 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.16 +0.08 54 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 2.09 +0.08 55 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 2.02 +0.08 55 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.95 +0.08 55 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.88 +0.08 54 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.81 +0.07 54 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.75 +0.07 54 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.69 +0.07 54 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.63 +0.07 54 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.57 +0.07 54 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.52 +0.07 55 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 +0.07 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.41 +0.07 54 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.36 +0.07 54 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.31 +0.06 54 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.22 +0.06 52 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.18 +0.06 52 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 1.13 +0.05 52 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 +0.05 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 +0.05 53 0 15 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 +0.05 53 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.84 +0.04 54 0 418 0
29JUN27 6.00 C 0.00 0.00 0.00 0.78 +0.05 55 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 +0.04 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 +0.04 55 0 51 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 +0.05 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 +0.03 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.50 +0.03 55 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 +0.03 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.41 +0.02 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.38 +0.03 55 0 25 0
TOTAL CALL 10,427 49,069 +10,365
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 144 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 136 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 -0.01 73 0 192 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.02 68 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 -0.02 71 0 113 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 -0.02 72 0 284 0
28AUG26 4.20 P 0.05 0.05 0.04 0.04 -0.03 72 23 79 +17
28AUG26 4.30 P 0.06 0.06 0.06 0.06 -0.03 74 6 189 +4
28AUG26 4.40 P 0.08 0.08 0.07 0.08 -0.03 74 17 134 -7
28AUG26 4.50 P 0.11 0.11 0.11 0.10 -0.04 73 20 180 +12
28AUG26 4.60 P 0.00 0.00 0.00 0.13 -0.05 74 0 341 0
28AUG26 4.70 P 0.00 0.00 0.00 0.16 -0.05 74 0 210 0
28AUG26 4.80 P 0.00 0.00 0.00 0.19 -0.06 72 0 585 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 -0.06 74 0 123 0
28AUG26 5.00 P 0.27 0.31 0.27 0.28 -0.07 73 2 291 0
28AUG26 5.25 P 0.00 0.00 0.00 0.42 -0.08 74 0 113 0
28AUG26 5.50 P 0.00 0.00 0.00 0.59 -0.09 75 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.79 -0.08 79 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.00 -0.08 81 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.23 -0.10 86 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.47 -0.08 93 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.71 -0.08 98 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.97 -0.06 112 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.21 -0.06 116 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.46 -0.06 124 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.72 -0.05 136 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.96 -0.04 138 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.21 -0.05 145 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.46 -0.04 152 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.66 -0.09 114 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.91 -0.09 119 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.16 -0.09 124 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.41 -0.09 129 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.66 -0.09 134 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 61 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.02 58 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.02 62 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.02 63 0 223 0
29SEP26 3.70 P 0.03 0.04 0.03 0.04 -0.02 63 148 3,099 +75
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.02 63 0 254 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.03 62 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.02 63 0 181 0
29SEP26 4.10 P 0.10 0.10 0.10 0.10 -0.03 63 315 452 +250
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.03 63 0 453 0
29SEP26 4.30 P 0.15 0.15 0.15 0.15 -0.03 64 60 148 +55
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.04 62 0 428 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 -0.05 62 0 273 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.05 63 0 65 0
29SEP26 4.70 P 0.27 0.27 0.27 0.28 -0.05 63 30 477 0
29SEP26 4.80 P 0.33 0.33 0.33 0.33 -0.05 64 45 298 +45
29SEP26 4.90 P 0.00 0.00 0.00 0.38 -0.05 65 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 -0.05 65 0 2,198 0
29SEP26 5.25 P 0.58 0.58 0.58 0.57 -0.06 65 15 348 +15
29SEP26 5.50 P 0.72 0.72 0.72 0.73 -0.08 65 3 348 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 -0.08 66 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 -0.09 67 0 2,441 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 -0.09 70 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.08 72 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 -0.09 75 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.08 76 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 -0.06 82 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 -0.07 85 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 -0.05 90 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.99 -0.04 94 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 -0.07 91 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.48 -0.04 100 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.72 -0.04 102 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 3.96 -0.05 102 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.19 -0.07 99 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.45 -0.05 106 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.70 -0.05 110 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.96 -0.05 116 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.41 -0.09 96 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.91 -0.09 101 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.41 -0.09 106 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.91 -0.09 110 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.41 -0.09 115 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.91 -0.09 119 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.41 -0.09 123 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 59 0 32 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 -0.01 60 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.02 61 0 75 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 -0.02 60 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 -0.02 60 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 -0.02 61 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.09 -0.02 60 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.11 -0.03 60 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.13 -0.03 59 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.16 -0.03 60 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.18 -0.04 59 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.21 -0.04 59 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.25 -0.04 60 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.28 -0.05 60 0 65 0
29OCT26 4.60 P 0.00 0.00 0.00 0.32 -0.05 60 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.37 -0.05 61 0 87 0
29OCT26 4.80 P 0.00 0.00 0.00 0.42 -0.05 61 0 52 0
29OCT26 4.90 P 0.00 0.00 0.00 0.47 -0.05 61 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.52 -0.06 61 0 19 0
29OCT26 5.25 P 0.00 0.00 0.00 0.67 -0.05 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.81 -0.07 61 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.01 -0.06 64 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.19 -0.08 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.40 -0.08 66 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.61 -0.08 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.82 -0.09 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.05 -0.07 70 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.29 -0.06 73 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.52 -0.06 74 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.21 - 59 0 0 -
27NOV26 4.20 P 0.00 0.00 0.00 0.24 -0.03 59 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.28 -0.03 59 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.32 -0.04 60 0 0 0
27NOV26 4.50 P 0.35 0.35 0.35 0.36 -0.04 60 3 3 +3
27NOV26 4.60 P 0.00 0.00 0.00 0.40 -0.04 60 0 0 0
27NOV26 4.70 P 0.44 0.44 0.44 0.45 -0.04 60 15 30 +15
27NOV26 4.80 P 0.00 0.00 0.00 0.50 -0.04 61 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.55 -0.05 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.61 -0.05 61 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 -0.06 61 0 15 0
27NOV26 5.50 P 0.00 0.00 0.00 0.91 -0.05 62 0 0 0
27NOV26 5.75 P 1.08 1.08 1.08 1.07 -0.08 61 15 15 +15
27NOV26 6.00 P 0.00 0.00 0.00 1.27 -0.07 63 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.46 -0.08 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.67 -0.08 65 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.88 -0.08 66 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.10 -0.09 67 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.33 -0.09 68 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.56 -0.08 70 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 51 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 57 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 58 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 57 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.01 58 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.01 58 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.02 57 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.02 57 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.02 57 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.03 57 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.03 57 0 732 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.02 58 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.04 57 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.03 59 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.03 58 0 130 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.03 59 0 89 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.04 58 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.04 58 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.04 59 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 -0.05 59 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.05 60 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.05 60 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 -0.06 60 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 -0.07 61 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.06 62 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 -0.07 63 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 -0.08 63 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 -0.08 64 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 -0.08 65 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 -0.08 66 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 -0.08 68 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.07 +0.01 70 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.30 +0.01 70 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.48 -0.05 64 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.72 -0.05 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.96 -0.05 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.19 -0.07 64 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.45 -0.05 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.70 -0.05 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.96 -0.05 75 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.41 -0.09 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.91 -0.09 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.41 -0.09 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.91 -0.09 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.41 -0.09 78 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.91 -0.09 80 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.41 -0.09 83 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.03 56 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.03 56 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 -0.02 56 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 -0.03 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 -0.03 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.38 -0.03 55 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 -0.04 55 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 -0.02 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 -0.03 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 -0.03 56 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 -0.03 57 0 30 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.03 57 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 -0.03 56 0 30 0
30MAR27 4.90 P 0.76 0.76 0.76 0.77 -0.03 57 15 150 +15
30MAR27 5.00 P 0.00 0.00 0.00 0.82 -0.04 57 0 10 0
30MAR27 5.25 P 0.96 0.96 0.96 0.97 -0.04 57 15 40 +15
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.04 57 0 190 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 -0.06 58 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 -0.08 56 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.63 -0.08 56 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 -0.09 57 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 -0.08 58 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 -0.07 55 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.40 -0.08 55 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 -0.09 55 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.83 -0.08 55 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.07 -0.07 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 -0.06 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.50 -0.09 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.73 -0.09 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.97 -0.09 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.20 -0.09 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.45 -0.08 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.70 -0.07 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.96 -0.06 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.41 -0.10 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.91 -0.09 58 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 0.00 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 54 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 0.19 -0.01 55 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.30 -0.01 55 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 -0.02 54 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.36 -0.02 54 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.39 -0.03 53 0 2 0
29JUN27 4.00 P 0.43 0.43 0.43 0.43 -0.03 54 1 75 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.47 -0.03 54 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.51 -0.04 54 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.56 -0.04 54 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.62 -0.02 55 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.67 -0.02 55 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.72 -0.02 55 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.77 -0.03 55 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.83 -0.02 55 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.88 -0.03 55 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.94 -0.03 55 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.09 -0.04 56 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.25 -0.03 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.41 -0.05 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 -0.05 56 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 -0.05 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.91 -0.06 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.10 -0.06 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.30 -0.06 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.50 -0.07 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.71 -0.06 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.92 -0.07 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.13 -0.07 54 0 0 0
TOTAL PUT 748 34,879 +530
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 64.66 -0.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.17 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.68 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.19 -0.02 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.70 -0.02 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.21 -0.03 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.72 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.23 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.74 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.25 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.76 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.27 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.78 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.29 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.80 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.31 -0.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.82 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.33 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.84 -0.03 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.35 -0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.86 -0.03 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.37 -0.03 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.88 -0.04 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.39 -0.04 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.94 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.69 -0.06 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.06 -0.05 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.27 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 11 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 25.77 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.30 -0.03 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.83 -0.03 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.36 -0.03 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.89 -0.03 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.42 -0.03 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.95 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.52 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.20 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.11 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.42 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.24 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.54 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.06 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 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 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 19 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 14 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 9 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 0.04 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.30 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.23 -0.02 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.22 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.66 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.60 -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$ 97.300
28AUG26 50.00 C 0.00 0.00 0.00 48.03 +3.10 187 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 45.34 +2.90 163 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 43.00 +3.06 162 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 40.59 +3.14 155 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.82 +2.87 130 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 35.37 +2.91 123 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 33.08 +3.12 124 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.55 +3.08 113 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.85 +2.86 95 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 25.68 +3.15 99 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 23.13 +3.04 88 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 20.62 +2.91 79 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 18.17 +3.16 72 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 15.78 +2.58 66 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 13.47 +2.01 61 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 11.04 +1.81 53 0 100 0
28AUG26 90.00 C 0.00 0.00 0.00 9.14 +1.85 54 0 122 0
28AUG26 92.50 C 6.30 7.60 6.30 7.32 +1.42 52 21 117 -1
28AUG26 95.00 C 5.25 6.05 5.25 5.90 +1.32 53 123 327 -51
28AUG26 97.50 C 4.72 4.77 4.72 4.77 +1.22 55 2 71 0
28AUG26 100.00 C 3.40 4.05 3.40 3.66 +0.92 55 48 123 -29
28AUG26 102.50 C 2.95 3.20 2.68 2.71 +0.67 54 39 100 -12
28AUG26 105.00 C 2.15 2.28 1.98 2.03 +0.50 54 72 171 +68
28AUG26 107.50 C 1.63 1.76 1.63 1.47 +0.37 54 16 74 +11
28AUG26 110.00 C 1.30 1.43 1.23 1.04 +0.27 54 33 80 +33
28AUG26 112.50 C 1.00 1.00 1.00 0.73 +0.20 54 1 32 +1
28AUG26 115.00 C 0.00 0.00 0.00 0.50 +0.14 54 0 12 0
28AUG26 117.50 C 0.00 0.00 0.00 0.34 +0.10 54 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.22 +0.06 54 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 48.07 +3.01 109 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 45.55 +2.97 101 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.13 +3.04 97 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.67 +3.06 91 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.22 +3.08 86 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.84 +3.16 83 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.30 +3.05 76 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.80 +3.11 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.39 +3.08 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.99 +3.34 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.68 +3.35 60 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 21.48 +3.23 58 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 18.86 +2.08 51 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 17.07 +2.66 53 0 356 0
29SEP26 85.00 C 14.50 14.50 14.50 14.95 +1.88 51 2 511 0
29SEP26 87.50 C 0.00 0.00 0.00 13.18 +2.12 51 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 11.53 +1.93 51 0 317 0
29SEP26 92.50 C 9.20 9.50 9.20 10.03 +1.43 51 40 102 -30
29SEP26 95.00 C 8.25 8.25 8.25 8.46 +1.10 49 1 191 -1
29SEP26 97.50 C 7.00 7.00 7.00 7.55 +1.50 52 1 579 +1
29SEP26 100.00 C 5.60 6.26 5.60 6.18 +1.12 50 4 1,059 +2
29SEP26 102.50 C 5.40 5.60 5.40 5.38 +1.00 51 5 67 +4
29SEP26 105.00 C 3.90 3.90 3.90 4.48 +0.77 50 1 79 +1
29SEP26 107.50 C 3.31 3.31 3.31 3.85 +0.74 51 2 225 0
29SEP26 110.00 C 3.30 3.30 3.30 3.25 +0.69 51 1 302 0
29SEP26 112.50 C 0.00 0.00 0.00 2.69 +0.59 51 0 19 0
29SEP26 115.00 C 2.50 2.50 2.50 2.22 +0.51 51 1 16 +1
29SEP26 117.50 C 0.00 0.00 0.00 1.82 +0.43 51 0 15 0
29SEP26 120.00 C 1.79 1.79 1.79 1.48 +0.36 51 2 4 +2
29SEP26 122.50 C 0.00 0.00 0.00 1.20 +0.30 51 0 0 0
29SEP26 125.00 C 1.00 1.28 1.00 0.97 +0.25 51 6 11 +3
29SEP26 127.50 C 0.00 0.00 0.00 0.78 +0.21 51 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.63 +0.17 51 0 689 0
29OCT26 57.50 C 0.00 0.00 0.00 41.23 +3.33 81 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.78 +3.30 77 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.93 +3.02 65 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.70 +3.17 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.29 +3.14 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.87 +3.07 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.63 +3.08 56 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.53 +3.16 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.44 +2.99 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.01 +2.66 49 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.36 +2.75 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.62 +2.64 51 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 14.55 +2.01 48 0 16 0
29OCT26 90.00 C 12.00 12.00 12.00 13.00 +1.82 48 2 45 -2
29OCT26 92.50 C 0.00 0.00 0.00 11.91 +1.98 50 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 10.16 +1.39 48 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 8.97 +1.25 48 0 18 0
29OCT26 100.00 C 8.00 8.19 8.00 8.19 +1.39 50 6 246 +4
29OCT26 102.50 C 0.00 0.00 0.00 7.05 +1.04 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.22 +0.96 49 0 1 0
29OCT26 107.50 C 5.30 5.50 5.30 5.40 +0.83 49 25 71 +15
29OCT26 110.00 C 5.00 5.00 5.00 4.72 +0.79 49 1 58 0
29OCT26 112.50 C 0.00 0.00 0.00 4.08 +0.70 49 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 3.52 +0.63 49 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 3.02 +0.55 49 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.59 +0.49 49 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 36.21 +3.21 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 34.22 +3.57 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 31.56 +3.09 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 29.52 +3.08 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.49 +3.23 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.41 +3.18 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.42 +2.99 53 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.52 +2.90 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.67 +2.72 51 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.07 +2.65 52 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.45 +2.47 51 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.60 +1.77 49 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.62 +2.03 51 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.88 +1.42 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.75 +1.33 49 10 0 -10
27NOV26 100.00 C 0.00 0.00 0.00 9.72 +1.28 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.78 +1.09 49 0 0 0
27NOV26 105.00 C 8.00 8.00 8.00 7.96 +0.99 50 10 10 +10
27NOV26 107.50 C 0.00 0.00 0.00 7.17 +0.97 50 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.39 +0.88 50 0 1 0
27NOV26 112.50 C 0.00 0.00 0.00 5.69 +0.81 50 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 5.05 - 50 0 0 -
27NOV26 117.50 C 0.00 0.00 0.00 4.48 - 50 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 48.87 +3.53 74 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 46.50 +3.59 71 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.08 +3.09 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.71 +3.56 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.25 +2.96 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.07 +3.47 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.80 +3.43 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.53 +3.25 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.16 +2.86 52 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 28.38 +3.23 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.42 +3.22 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.53 +2.82 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.65 +2.60 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 20.96 +2.76 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.29 +2.37 51 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 17.40 +2.17 49 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 16.41 +2.32 51 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 15.09 +2.18 51 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.75 +2.02 50 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 12.59 +1.82 50 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 11.41 +1.23 50 0 39 0
30DEC26 102.50 C 0.00 0.00 0.00 10.40 +1.20 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 9.59 +1.22 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 8.79 +1.22 50 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 8.06 +1.22 50 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 7.34 +1.17 50 0 90 0
30DEC26 115.00 C 7.00 7.02 7.00 6.56 +1.00 50 20 25 +10
30DEC26 117.50 C 0.00 0.00 0.00 6.05 +1.04 50 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 5.48 +0.98 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 49.78 +3.56 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 47.45 +3.54 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 45.11 +3.36 60 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 42.86 +3.45 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.69 +3.25 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.61 +3.30 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.55 +3.12 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.52 +3.19 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.65 +3.30 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 30.91 +3.19 53 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 29.12 +2.83 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.39 +2.59 52 0 0 0
30MAR27 80.00 C 26.03 26.03 26.03 26.03 +2.66 53 20 40 +20
30MAR27 82.50 C 0.00 0.00 0.00 24.30 +2.70 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.77 +2.62 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.37 +2.45 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.04 +2.49 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.78 +2.27 51 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 17.61 +2.27 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.55 +1.92 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.49 +1.54 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.34 +1.40 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.44 +1.32 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.60 +1.26 51 0 50 0
30MAR27 110.00 C 11.85 12.08 11.85 11.81 +1.24 51 20 20 +20
30MAR27 112.50 C 0.00 0.00 0.00 11.08 +1.25 51 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 10.36 +1.21 51 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 9.71 +1.21 51 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.05 +1.14 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 50.89 +3.63 62 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 48.66 +3.51 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 46.43 +3.37 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 44.33 +3.41 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.31 +3.46 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.34 +3.40 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.56 +3.26 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.74 +3.38 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.98 +3.22 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.12 +2.97 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.50 +2.91 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.86 +2.83 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.34 +2.70 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.09 +2.86 52 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 25.70 +2.82 52 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 24.33 +2.32 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.12 +2.21 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.70 +2.00 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.56 +1.69 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.45 +1.57 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 18.45 +1.43 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 17.63 +1.29 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.74 +1.42 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 15.90 +1.35 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.09 +1.30 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 14.29 +1.43 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.52 +1.30 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.80 +1.15 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.11 +1.16 51 0 0 0
TOTAL CALL 535 8,879 +70
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 102 0
28AUG26 72.50 P 0.09 0.10 0.09 0.03 -0.03 56 7 38 -1
28AUG26 75.00 P 0.15 0.15 0.15 0.06 -0.06 55 2 40 -1
28AUG26 77.50 P 0.00 0.00 0.00 0.12 -0.11 54 0 156 0
28AUG26 80.00 P 0.30 0.30 0.27 0.23 -0.20 54 9 131 -3
28AUG26 82.50 P 0.45 0.45 0.40 0.41 -0.28 54 3 127 -2
28AUG26 85.00 P 0.78 0.78 0.65 0.71 -0.40 54 17 75 -1
28AUG26 87.50 P 1.10 1.10 0.94 1.11 -0.57 53 14 44 +7
28AUG26 90.00 P 2.12 2.12 1.60 1.68 -0.76 53 29 84 -1
28AUG26 92.50 P 2.70 2.70 2.25 2.46 -0.99 53 46 53 -28
28AUG26 95.00 P 3.45 3.62 3.25 3.43 -1.41 53 19 60 +1
28AUG26 97.50 P 4.61 4.61 4.55 4.71 -1.32 54 17 68 +15
28AUG26 100.00 P 5.73 5.73 5.73 5.95 -1.79 52 15 60 0
28AUG26 102.50 P 0.00 0.00 0.00 7.74 -1.80 54 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 9.54 -1.95 54 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 11.50 -2.07 54 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.59 -2.64 54 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 15.35 -3.23 41 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.03 -2.97 52 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 20.38 -3.05 52 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.82 -3.15 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 54 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.03 51 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 -0.06 51 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.09 51 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.40 -0.14 51 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.61 -0.17 51 0 287 0
29SEP26 77.50 P 0.00 0.00 0.00 0.86 -0.25 51 0 310 0
29SEP26 80.00 P 1.12 1.12 1.12 1.25 -0.30 51 15 1,133 -15
29SEP26 82.50 P 1.60 1.60 1.60 1.68 -0.43 50 1 245 0
29SEP26 85.00 P 2.00 2.00 2.00 2.26 -0.51 50 4 131 +4
29SEP26 87.50 P 0.00 0.00 0.00 2.95 -0.66 50 0 27 0
29SEP26 90.00 P 0.00 0.00 0.00 3.76 -0.79 50 0 374 0
29SEP26 92.50 P 4.35 4.35 4.35 4.74 -0.90 50 1 16 0
29SEP26 95.00 P 0.00 0.00 0.00 5.84 -1.12 49 0 43 0
29SEP26 97.50 P 0.00 0.00 0.00 7.17 -1.27 50 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 8.55 -1.46 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 10.08 -1.55 50 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 11.69 -1.73 50 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.63 -2.13 51 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 15.49 -2.28 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 17.22 -2.69 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.29 -2.63 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.48 -2.88 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.63 -3.04 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 25.88 -2.80 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.15 -3.29 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.41 -3.38 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.13 -3.06 53 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.17 -0.05 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.27 -0.09 49 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.40 -0.14 48 0 7 0
29OCT26 70.00 P 0.00 0.00 0.00 0.61 -0.17 49 0 20 0
29OCT26 72.50 P 0.84 0.84 0.84 0.87 -0.18 49 15 17 +15
29OCT26 75.00 P 1.16 1.16 1.16 1.19 -0.26 49 1 76 0
29OCT26 77.50 P 0.00 0.00 0.00 1.56 -0.34 48 0 46 0
29OCT26 80.00 P 0.00 0.00 0.00 2.02 -0.44 48 0 280 0
29OCT26 82.50 P 2.40 2.40 2.40 2.61 -0.49 48 40 101 +40
29OCT26 85.00 P 0.00 0.00 0.00 3.31 -0.62 48 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 4.12 -0.75 48 0 45 0
29OCT26 90.00 P 4.80 4.80 4.80 5.13 -0.82 48 1 102 +1
29OCT26 92.50 P 0.00 0.00 0.00 6.15 -1.01 48 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 7.36 -1.13 48 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 8.68 -1.25 48 0 0 0
29OCT26 100.00 P 10.20 10.20 10.20 10.12 -1.58 48 15 15 +15
29OCT26 102.50 P 0.00 0.00 0.00 11.90 -1.42 50 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 12.94 -2.19 47 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 14.67 -2.30 47 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.51 -2.42 47 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.39 -2.42 47 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.37 -2.55 47 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.40 -2.81 47 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.45 -2.69 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.41 -0.11 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.60 -0.13 49 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.83 -0.19 49 0 1 0
27NOV26 70.00 P 1.24 1.24 1.24 1.12 -0.30 49 1 1 0
27NOV26 72.50 P 0.00 0.00 0.00 1.55 -0.25 50 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 1.98 -0.28 49 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.47 -0.36 49 0 45 0
27NOV26 80.00 P 0.00 0.00 0.00 3.01 -0.49 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 3.71 -0.59 49 0 0 0
27NOV26 85.00 P 4.32 4.32 4.32 4.52 -0.67 48 15 15 +15
27NOV26 87.50 P 0.00 0.00 0.00 5.45 -0.77 49 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.48 -0.87 49 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 7.61 -0.99 49 0 44 0
27NOV26 95.00 P 0.00 0.00 0.00 8.86 -1.10 49 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.20 -1.14 49 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 11.64 -1.40 49 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 13.47 -1.17 51 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 14.53 -2.05 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.23 -2.11 49 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.01 -2.14 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 19.85 -2.36 49 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.77 - 49 0 0 -
27NOV26 117.50 P 0.00 0.00 0.00 23.72 - 49 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.12 0.00 50 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.02 50 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.02 50 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 -0.05 50 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.57 -0.05 50 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.78 -0.07 50 0 5 0
30DEC26 65.00 P 1.10 1.10 1.10 1.06 -0.08 50 1 6 -1
30DEC26 67.50 P 0.00 0.00 0.00 1.35 -0.21 49 0 3 0
30DEC26 70.00 P 1.77 1.77 1.77 1.85 -0.14 50 1 58 -1
30DEC26 72.50 P 0.00 0.00 0.00 2.25 -0.29 49 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.77 -0.38 49 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 3.36 -0.36 49 0 189 0
30DEC26 80.00 P 4.04 4.04 4.04 4.04 -0.44 49 1 153 0
30DEC26 82.50 P 0.00 0.00 0.00 4.84 -0.50 49 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 5.69 -0.63 49 0 83 0
30DEC26 87.50 P 0.00 0.00 0.00 6.67 -0.73 49 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 7.71 -0.86 49 0 666 0
30DEC26 92.50 P 0.00 0.00 0.00 8.88 -0.97 49 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 10.15 -1.07 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 11.52 -1.11 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.95 -1.26 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 14.40 -1.56 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.74 -1.88 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.42 -2.07 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.17 -2.20 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 20.99 -2.27 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.88 -2.26 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.81 -2.45 49 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 26.83 -2.35 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.50 -0.04 50 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.70 -0.05 50 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.92 -0.07 50 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.21 -0.09 50 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.53 -0.13 50 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.95 -0.20 50 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 2.43 -0.23 50 0 1 0
30MAR27 67.50 P 2.68 2.68 2.68 2.94 -0.29 50 1 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.52 -0.31 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.08 -0.36 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.78 -0.52 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 5.57 -0.41 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 6.44 -0.45 49 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 7.32 -0.59 49 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 8.37 -0.63 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.44 -0.73 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.61 -0.80 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 11.85 -0.89 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.17 -0.96 49 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 14.55 -1.05 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.00 -1.65 49 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 17.39 -1.81 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.09 -1.56 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.47 -1.73 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.16 -1.98 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.90 -1.93 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.73 -2.14 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.52 -2.11 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.42 -2.17 49 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.03 -0.13 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.36 -0.12 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.68 -0.19 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.12 -0.19 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.51 -0.25 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 3.03 -0.26 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.59 -0.28 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.23 -0.36 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.95 -0.36 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.67 -0.45 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 6.53 -0.49 49 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 7.43 -0.49 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 8.33 -0.61 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.40 -0.62 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 10.50 -0.69 49 0 300 0
29JUN27 87.50 P 11.44 11.44 11.30 11.68 -0.75 49 2 2 +1
29JUN27 90.00 P 0.00 0.00 0.00 12.92 -0.80 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.21 -0.87 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.56 -0.94 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.97 -1.04 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.44 -1.15 49 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 19.76 -1.44 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.33 -1.52 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.96 -1.55 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.71 -1.67 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.32 -1.95 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.03 -2.10 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 29.87 -2.18 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.85 -2.54 50 0 0 0
TOTAL PUT 293 9,558 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 130.400
14AUG26 107.00 C 0.00 0.00 0.00 23.44 +2.86 66 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 22.44 +2.85 63 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 21.45 +2.85 67 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 20.45 +2.83 64 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 19.46 +2.81 65 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 18.47 +2.79 64 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 17.49 +2.77 65 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 16.51 +2.73 64 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 15.54 +2.69 64 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 14.58 +2.64 64 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 13.63 +2.58 64 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 12.70 +2.52 64 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 11.78 +2.44 64 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 10.89 +2.35 64 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 10.02 +2.26 64 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 9.17 +2.15 64 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 8.36 +1.85 64 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 7.58 +1.90 64 0 1 0
14AUG26 125.00 C 0.00 0.00 0.00 6.90 +1.84 66 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 6.32 +1.84 68 0 16 0
14AUG26 127.00 C 4.95 5.60 4.95 5.60 +1.66 67 100 103 -15
14AUG26 128.00 C 0.00 0.00 0.00 4.93 +1.47 66 0 45 0
14AUG26 129.00 C 0.00 0.00 0.00 4.35 +1.32 66 8 30 -8
14AUG26 130.00 C 2.70 3.60 2.70 3.78 +1.15 65 15 112 0
14AUG26 131.00 C 3.01 3.01 3.01 3.34 +1.12 66 58 113 +38
14AUG26 132.00 C 2.57 2.57 2.57 2.91 +0.96 66 15 99 +4
14AUG26 133.00 C 2.00 2.24 2.00 2.51 +0.84 66 66 121 +52
14AUG26 134.00 C 1.87 2.01 1.87 2.14 +0.73 66 12 71 +9
14AUG26 135.00 C 1.24 1.80 1.24 1.80 +0.61 65 52 143 +45
14AUG26 136.00 C 1.38 1.49 1.38 1.49 +0.50 64 18 166 +15
14AUG26 137.00 C 1.14 1.18 1.14 1.29 +0.47 65 34 80 +20
14AUG26 138.00 C 0.95 1.06 0.95 1.07 +0.39 65 133 130 +103
14AUG26 139.00 C 0.83 0.89 0.83 0.89 +0.34 65 16 38 +6
14AUG26 140.00 C 0.66 0.79 0.65 0.73 +0.28 65 28 51 +22
14AUG26 141.00 C 0.56 0.63 0.56 0.59 +0.22 65 15 33 +15
14AUG26 142.00 C 0.46 0.53 0.46 0.48 +0.19 65 22 57 +22
14AUG26 143.00 C 0.39 0.39 0.39 0.39 +0.15 65 10 11 +10
14AUG26 144.00 C 0.33 0.33 0.33 0.31 +0.12 65 9 39 +9
14AUG26 145.00 C 0.30 0.30 0.30 0.25 +0.10 65 9 24 0
14AUG26 146.00 C 0.25 0.26 0.25 0.20 +0.08 65 20 20 0
14AUG26 147.00 C 0.21 0.21 0.20 0.15 +0.06 65 26 32 +26
14AUG26 148.00 C 0.16 0.16 0.16 0.12 +0.05 65 6 96 +6
14AUG26 149.00 C 0.13 0.13 0.12 0.09 +0.03 64 15 55 +15
14AUG26 150.00 C 0.10 0.10 0.10 0.07 +0.02 65 10 10 +10
21AUG26 107.00 C 0.00 0.00 0.00 23.52 - 47 0 0 -
21AUG26 108.00 C 0.00 0.00 0.00 22.53 - 47 0 0 -
21AUG26 109.00 C 0.00 0.00 0.00 21.54 - 46 0 0 -
21AUG26 110.00 C 0.00 0.00 0.00 20.56 - 46 0 0 -
21AUG26 111.00 C 0.00 0.00 0.00 19.58 - 46 0 0 -
21AUG26 112.00 C 0.00 0.00 0.00 18.61 - 46 0 0 -
21AUG26 113.00 C 0.00 0.00 0.00 17.65 - 46 0 0 -
21AUG26 114.00 C 0.00 0.00 0.00 16.69 - 46 0 0 -
21AUG26 115.00 C 0.00 0.00 0.00 15.75 - 46 0 0 -
21AUG26 116.00 C 0.00 0.00 0.00 14.82 - 46 0 0 -
21AUG26 117.00 C 0.00 0.00 0.00 13.91 - 46 0 0 -
21AUG26 118.00 C 0.00 0.00 0.00 13.02 - 46 0 0 -
21AUG26 119.00 C 0.00 0.00 0.00 12.14 - 46 0 0 -
21AUG26 120.00 C 0.00 0.00 0.00 11.29 - 46 0 0 -
21AUG26 121.00 C 0.00 0.00 0.00 10.46 - 46 0 0 -
21AUG26 122.00 C 0.00 0.00 0.00 9.66 - 46 0 0 -
21AUG26 123.00 C 0.00 0.00 0.00 8.89 - 46 0 0 -
21AUG26 124.00 C 0.00 0.00 0.00 8.15 - 46 0 0 -
21AUG26 125.00 C 0.00 0.00 0.00 7.54 - 47 0 0 -
21AUG26 126.00 C 0.00 0.00 0.00 6.58 - 44 0 0 -
21AUG26 127.00 C 0.00 0.00 0.00 6.17 - 46 0 0 -
21AUG26 128.00 C 0.00 0.00 0.00 5.58 - 47 0 0 -
21AUG26 129.00 C 0.00 0.00 0.00 5.02 - 47 0 0 -
21AUG26 130.00 C 0.00 0.00 0.00 4.50 - 47 0 0 -
21AUG26 131.00 C 0.00 0.00 0.00 4.02 - 47 0 0 -
21AUG26 132.00 C 3.46 3.46 3.46 3.46 - 45 1 1 -
21AUG26 133.00 C 2.77 3.05 2.77 3.18 - 47 30 30 -
21AUG26 134.00 C 2.44 2.71 2.44 2.81 - 47 30 30 -
21AUG26 135.00 C 0.00 0.00 0.00 2.48 - 47 0 0 -
21AUG26 136.00 C 0.00 0.00 0.00 2.17 - 47 0 0 -
21AUG26 137.00 C 0.00 0.00 0.00 1.88 - 47 0 0 -
21AUG26 138.00 C 0.00 0.00 0.00 1.63 - 47 0 0 -
21AUG26 139.00 C 0.00 0.00 0.00 1.40 - 47 0 0 -
21AUG26 140.00 C 1.10 1.10 1.10 1.20 - 47 7 5 -
21AUG26 141.00 C 0.00 0.00 0.00 1.03 - 47 0 0 -
21AUG26 142.00 C 0.91 0.93 0.91 0.87 - 47 16 16 -
21AUG26 143.00 C 0.00 0.00 0.00 0.74 - 47 0 0 -
21AUG26 144.00 C 0.00 0.00 0.00 0.62 - 46 0 0 -
21AUG26 145.00 C 0.59 0.59 0.59 0.52 - 46 4 4 -
21AUG26 146.00 C 0.00 0.00 0.00 0.44 - 47 0 0 -
21AUG26 147.00 C 0.00 0.00 0.00 0.36 - 46 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 77.90 +2.81 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 75.40 +2.78 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 72.91 +2.81 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 70.50 +2.98 121 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 68.06 +3.04 137 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 65.56 +3.00 129 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 62.90 +2.76 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 60.40 +2.82 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 57.93 +2.80 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 55.43 +2.80 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 52.94 +2.85 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 50.59 +2.92 95 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 47.93 +2.76 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 45.45 +2.80 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 42.96 +2.77 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 40.47 +2.82 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 37.94 +2.84 0 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 35.63 +3.03 66 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 32.97 +2.80 0 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 30.67 +2.76 59 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 28.02 +2.66 0 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 25.57 +2.82 38 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 23.21 +2.88 47 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 20.68 +2.72 40 0 826 0
28AUG26 112.50 C 0.00 0.00 0.00 18.30 +2.63 41 0 831 0
28AUG26 115.00 C 0.00 0.00 0.00 15.98 +2.51 41 0 766 0
28AUG26 117.50 C 0.00 0.00 0.00 13.76 +2.35 41 0 753 0
28AUG26 120.00 C 0.00 0.00 0.00 11.66 +2.16 41 0 2,484 0
28AUG26 122.50 C 0.00 0.00 0.00 9.72 +1.94 41 0 630 0
28AUG26 125.00 C 7.66 7.66 7.66 7.85 +1.64 40 15 776 +15
28AUG26 127.50 C 6.10 6.10 6.06 6.42 +1.48 41 3 815 0
28AUG26 130.00 C 4.45 4.84 4.45 5.05 +1.27 41 204 1,095 +102
28AUG26 132.50 C 3.38 3.94 3.38 3.94 +1.07 41 156 324 +39
28AUG26 135.00 C 2.68 2.88 2.68 3.00 +0.84 41 139 1,050 +74
28AUG26 137.50 C 1.57 2.17 1.57 2.24 +0.63 41 111 428 0
28AUG26 140.00 C 1.32 1.60 1.32 1.61 +0.46 41 109 433 +52
28AUG26 142.50 C 1.06 1.21 1.06 1.15 +0.34 41 34 319 +34
28AUG26 145.00 C 0.83 0.86 0.83 0.80 +0.24 41 11 279 +1
28AUG26 147.50 C 0.64 0.64 0.64 0.55 +0.17 41 1 165 +1
28AUG26 150.00 C 0.46 0.51 0.46 0.37 +0.12 41 14 413 +14
28AUG26 152.50 C 0.00 0.00 0.00 0.24 +0.08 41 0 165 0
28AUG26 155.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 46 0
28AUG26 160.00 C 0.18 0.18 0.16 0.06 +0.02 41 24 71 -16
28AUG26 162.50 C 0.15 0.15 0.15 0.04 +0.01 41 6 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 180.00 C 0.04 0.04 0.04 0.01 0.00 50 25 25 -6
28AUG26 182.50 C 0.05 0.05 0.05 0.01 0.00 52 95 25 -70
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 77.94 +2.72 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 75.44 +2.71 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 72.95 +2.71 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 70.50 +2.60 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 68.06 +2.68 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.56 +2.62 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.01 +2.57 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.52 +2.94 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.03 +2.90 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.56 +2.56 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.06 +2.97 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.59 +2.92 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.10 +2.93 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.63 +2.98 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.17 +2.90 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 40.87 +3.09 47 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 38.24 +2.96 0 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 36.00 +3.07 46 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 33.39 +2.81 37 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 31.16 +3.02 43 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 28.59 +2.70 38 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 25.88 +2.43 27 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 23.79 +2.45 35 0 1,023 0
29SEP26 110.00 C 21.78 21.78 21.78 21.78 +2.22 38 10 3,275 -5
29SEP26 112.50 C 0.00 0.00 0.00 19.34 +2.31 35 0 441 0
29SEP26 115.00 C 0.00 0.00 0.00 17.25 +1.72 35 0 4,635 0
29SEP26 117.50 C 0.00 0.00 0.00 15.26 +2.02 35 0 1,885 0
29SEP26 120.00 C 0.00 0.00 0.00 13.40 +1.58 35 0 3,644 0
29SEP26 122.50 C 0.00 0.00 0.00 11.79 +1.84 36 0 820 0
29SEP26 125.00 C 8.55 10.20 8.55 10.20 +1.65 36 22 1,413 -2
29SEP26 127.50 C 0.00 0.00 0.00 8.69 +1.42 36 0 476 0
29SEP26 130.00 C 7.24 7.25 7.06 7.38 +1.24 36 268 3,053 +113
29SEP26 132.50 C 6.07 6.27 5.93 6.23 +1.06 36 161 1,953 -82
29SEP26 135.00 C 5.12 5.12 5.12 5.23 +0.90 36 40 356 -20
29SEP26 137.50 C 4.24 4.24 4.24 4.37 +0.80 36 1 248 0
29SEP26 140.00 C 3.55 3.58 3.50 3.58 +0.61 36 69 3,433 +2
29SEP26 142.50 C 3.00 3.00 2.90 2.91 +0.50 36 54 428 -3
29SEP26 145.00 C 2.43 2.43 2.39 2.35 +0.41 36 45 578 +15
29SEP26 147.50 C 2.00 2.00 1.96 1.88 +0.33 36 25 547 -5
29SEP26 150.00 C 1.58 1.64 1.58 1.49 +0.26 36 54 553 +1
29SEP26 152.50 C 1.40 1.40 1.40 1.17 +0.20 35 1 109 0
29SEP26 155.00 C 1.10 1.10 1.10 0.92 +0.16 35 1 206 +1
29SEP26 157.50 C 0.00 0.00 0.00 0.71 +0.12 35 0 82 0
29SEP26 160.00 C 0.78 0.78 0.78 0.55 +0.09 35 10 126 -10
29SEP26 162.50 C 0.00 0.00 0.00 0.42 +0.07 35 0 184 0
29SEP26 165.00 C 0.00 0.00 0.00 0.32 +0.05 35 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.24 +0.04 35 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 76 0
29SEP26 172.50 C 0.37 0.37 0.37 0.14 +0.02 36 24 35 -5
29SEP26 175.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.04 0.00 35 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 0.00 35 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 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 78.13 +2.91 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 75.72 +2.79 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 73.18 +2.94 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 70.77 +2.81 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 68.27 +2.77 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 65.79 +2.80 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 63.31 +2.87 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 60.74 +3.04 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 58.37 +3.14 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 55.90 +2.72 43 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 53.44 +2.98 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 51.02 +2.91 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 48.57 +2.98 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 46.16 +2.99 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 43.75 +2.91 46 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 41.29 +2.87 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 38.92 +2.89 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 36.51 +2.85 42 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 33.98 +2.67 39 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 31.60 +2.61 38 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 29.27 +2.62 37 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 27.17 +2.73 38 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 24.81 +2.46 36 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 22.49 +2.31 34 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 20.45 +2.20 34 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 18.49 +2.07 34 0 194 0
29OCT26 117.50 C 0.00 0.00 0.00 16.64 +1.94 34 0 202 0
29OCT26 120.00 C 0.00 0.00 0.00 14.90 +1.81 34 0 141 0
29OCT26 122.50 C 0.00 0.00 0.00 13.27 +1.54 34 0 367 0
29OCT26 125.00 C 0.00 0.00 0.00 11.78 +1.57 35 0 239 0
29OCT26 127.50 C 0.00 0.00 0.00 10.42 +1.46 35 0 223 0
29OCT26 130.00 C 8.92 9.08 8.92 9.08 +1.25 34 6 130 -4
29OCT26 132.50 C 0.00 0.00 0.00 8.00 +1.17 35 0 59 0
29OCT26 135.00 C 6.55 6.55 6.55 6.97 +1.03 35 20 86 +20
29OCT26 137.50 C 0.00 0.00 0.00 6.05 +0.91 35 0 15 0
29OCT26 140.00 C 5.05 5.05 5.05 5.24 +0.77 35 5 194 +5
29OCT26 142.50 C 0.00 0.00 0.00 4.49 +0.68 35 0 61 0
29OCT26 145.00 C 3.75 3.87 3.62 3.82 +0.59 35 12 120 +6
29OCT26 147.50 C 3.32 3.32 3.32 3.23 +0.50 35 6 44 0
29OCT26 150.00 C 0.00 0.00 0.00 2.73 +0.43 35 0 37 0
29OCT26 152.50 C 2.36 2.36 2.36 2.29 +0.36 35 15 126 +15
29OCT26 155.00 C 0.00 0.00 0.00 1.91 +0.30 35 0 57 0
29OCT26 157.50 C 0.00 0.00 0.00 1.59 +0.25 35 0 24 0
29OCT26 160.00 C 0.00 0.00 0.00 1.32 +0.21 35 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 1.09 +0.17 35 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.90 +0.15 35 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.74 +0.12 35 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.60 +0.09 35 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.49 +0.08 35 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.40 +0.06 35 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.32 +0.05 35 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.26 +0.04 35 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 78.29 +3.05 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 75.82 +2.89 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 73.35 +3.05 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 70.88 +2.92 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 68.41 +2.91 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 65.96 +2.97 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 63.50 +3.00 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 61.07 +2.93 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 58.63 +2.93 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 56.22 +2.85 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 53.80 +2.84 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 51.41 +2.88 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 48.99 +2.84 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 46.68 +2.95 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 44.19 +2.82 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 41.91 +2.92 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 39.54 +2.88 44 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 37.20 +2.85 42 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 34.88 +2.79 41 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 32.61 +2.72 40 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 30.28 +2.51 39 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 28.20 +2.55 39 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 25.93 +2.29 37 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 24.15 +2.55 38 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 21.89 +2.09 36 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 20.07 +1.98 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 18.34 +1.86 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 16.71 +1.75 36 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 15.17 +1.70 36 0 72 0
27NOV26 125.00 C 13.61 13.61 13.61 13.73 +1.50 36 15 209 +15
27NOV26 127.50 C 12.36 12.36 12.36 12.36 +1.35 36 15 65 +15
27NOV26 130.00 C 10.99 11.15 10.83 11.15 +1.25 36 227 302 +227
27NOV26 132.50 C 10.03 10.03 10.03 10.03 +1.16 36 15 71 +15
27NOV26 135.00 C 9.01 9.01 9.01 9.01 +1.08 36 15 32 +15
27NOV26 137.50 C 0.00 0.00 0.00 8.11 +1.03 37 0 22 0
27NOV26 140.00 C 0.00 0.00 0.00 7.26 +0.92 37 0 13 0
27NOV26 142.50 C 0.00 0.00 0.00 6.46 +0.81 37 0 20 0
27NOV26 145.00 C 5.69 5.69 5.69 5.69 +0.71 37 2 50 +2
27NOV26 147.50 C 5.06 5.06 5.06 5.04 +0.65 37 9 18 +9
27NOV26 150.00 C 0.00 0.00 0.00 4.43 +0.58 37 0 25 0
27NOV26 152.50 C 0.00 0.00 0.00 3.89 +0.52 37 0 6 0
27NOV26 155.00 C 0.00 0.00 0.00 3.40 +0.45 37 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 2.97 +0.40 37 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 2.59 +0.35 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 2.25 +0.31 37 0 3 0
27NOV26 165.00 C 2.25 2.25 2.24 1.95 +0.27 37 16 17 +16
27NOV26 167.50 C 1.96 2.06 1.96 1.69 +0.23 37 16 23 +16
27NOV26 170.00 C 0.00 0.00 0.00 1.46 +0.20 37 0 6 0
27NOV26 172.50 C 1.52 1.52 1.52 1.26 +0.17 37 20 21 +20
27NOV26 175.00 C 1.40 1.40 1.40 1.08 +0.15 36 20 21 +20
27NOV26 177.50 C 0.00 0.00 0.00 0.93 +0.13 36 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.80 +0.11 36 0 26 0
27NOV26 182.50 C 1.04 1.04 1.04 0.68 +0.09 36 15 23 +15
27NOV26 185.00 C 0.00 0.00 0.00 0.58 +0.07 36 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.50 +0.07 36 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.42 +0.05 36 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.36 +0.05 36 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 78.60 +3.09 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 76.12 +3.05 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 73.68 +2.68 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 71.18 +3.01 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 68.78 +2.55 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 66.37 +3.03 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 63.94 +2.67 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.49 +2.84 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.36 +3.11 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.96 +3.10 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.57 +3.10 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.19 +3.10 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.80 +3.09 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.40 +3.04 48 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 45.04 +3.02 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.71 +3.00 45 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 40.14 +2.73 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 37.87 +2.66 41 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 35.70 +2.68 41 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 33.56 +2.66 40 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 31.42 +2.60 40 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 29.31 +2.51 39 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 27.30 +2.43 38 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 25.23 +2.21 37 0 1,868 0
30DEC26 112.50 C 0.00 0.00 0.00 23.15 +1.87 36 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 21.42 +1.99 36 0 1,740 0
30DEC26 117.50 C 0.00 0.00 0.00 19.76 +1.89 36 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 18.20 +1.80 36 0 697 0
30DEC26 122.50 C 0.00 0.00 0.00 16.71 +1.24 36 0 242 0
30DEC26 125.00 C 15.30 15.30 15.30 15.32 +1.57 36 6 2,987 0
30DEC26 127.50 C 0.00 0.00 0.00 14.07 +1.51 36 0 189 0
30DEC26 130.00 C 0.00 0.00 0.00 12.86 +1.42 37 0 1,490 0
30DEC26 132.50 C 11.50 11.50 11.50 11.74 +1.30 37 6 94 0
30DEC26 135.00 C 0.00 0.00 0.00 10.70 +1.20 37 0 282 0
30DEC26 137.50 C 9.50 9.50 9.50 9.74 +1.10 37 20 282 +9
30DEC26 140.00 C 8.75 8.75 8.75 8.75 +0.92 37 148 2,189 -148
30DEC26 142.50 C 0.00 0.00 0.00 8.06 +0.97 37 0 320 0
30DEC26 145.00 C 7.11 7.11 7.11 7.28 +0.90 37 1 272 0
30DEC26 147.50 C 6.65 6.65 6.65 6.55 +0.82 37 2 374 +2
30DEC26 150.00 C 5.98 6.05 5.98 5.88 +0.75 37 51 237 +14
30DEC26 152.50 C 5.50 5.50 5.50 5.28 +0.69 37 1 144 +1
30DEC26 155.00 C 0.00 0.00 0.00 4.72 +0.62 37 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 4.22 +0.56 37 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 3.77 +0.60 37 0 165 0
30DEC26 162.50 C 0.00 0.00 0.00 3.36 +0.46 37 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 2.99 +0.41 37 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 2.66 +0.37 37 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 2.36 +0.33 37 0 104 0
30DEC26 172.50 C 0.00 0.00 0.00 2.09 +0.30 37 0 39 0
30DEC26 175.00 C 2.19 2.19 2.19 1.85 +0.31 37 30 1,046 +30
30DEC26 177.50 C 2.01 2.01 2.01 1.64 +0.28 37 30 1,415 +30
30DEC26 180.00 C 1.85 1.85 1.85 1.45 +0.21 37 30 115 +9
30DEC26 182.50 C 0.00 0.00 0.00 1.28 +0.19 37 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 1.13 +0.17 37 0 332 0
30DEC26 187.50 C 1.41 1.41 1.41 0.99 +0.15 37 30 30 +30
30DEC26 190.00 C 1.29 1.29 1.29 0.87 +0.13 36 30 30 +30
30DEC26 192.50 C 0.00 0.00 0.00 0.77 +0.12 37 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.67 +0.10 36 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.59 +0.10 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.52 +0.09 36 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.40 +0.07 36 0 0 0
30DEC26 210.00 C 0.70 0.70 0.70 0.30 +0.04 36 1 1 +1
30MAR27 52.50 C 0.00 0.00 0.00 79.22 +3.02 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 76.82 +3.02 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 74.43 +2.99 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 72.05 +2.86 55 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 69.94 +3.12 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 67.61 +3.15 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 65.25 +3.16 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 62.90 +3.15 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 60.25 +2.85 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 58.16 +3.08 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 55.83 +3.08 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.51 +3.04 47 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 51.21 +3.03 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.92 +2.95 45 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 46.72 +2.93 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.49 +2.87 43 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 42.36 +2.84 42 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 40.05 +2.60 41 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 38.16 +2.72 41 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 36.12 +2.63 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 34.15 +2.55 40 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 32.22 +2.45 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 30.39 +2.41 39 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 28.64 +2.33 39 0 1,188 0
30MAR27 112.50 C 0.00 0.00 0.00 26.88 +2.22 38 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 25.25 +2.11 38 0 382 0
30MAR27 117.50 C 0.00 0.00 0.00 23.55 +1.96 38 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 22.05 +1.92 37 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 20.49 +1.17 37 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 19.76 +2.01 38 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 18.13 +1.56 37 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 16.92 +1.45 37 0 910 0
30MAR27 132.50 C 0.00 0.00 0.00 15.82 +1.39 37 0 101 0
30MAR27 135.00 C 0.00 0.00 0.00 14.76 +1.30 37 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 13.77 +1.23 37 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 12.85 +1.17 37 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 11.98 +1.10 38 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 11.17 +1.02 38 0 58 0
30MAR27 147.50 C 0.00 0.00 0.00 10.41 +0.97 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 9.67 +0.93 38 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 8.96 +0.87 38 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 8.30 +0.81 38 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 7.68 +0.76 38 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 7.11 +0.71 38 0 26 0
30MAR27 162.50 C 0.00 0.00 0.00 6.57 +0.66 37 0 114 0
30MAR27 165.00 C 0.00 0.00 0.00 5.90 +0.45 37 0 113 0
30MAR27 167.50 C 0.00 0.00 0.00 5.44 +0.41 37 0 1,075 0
30MAR27 170.00 C 0.00 0.00 0.00 5.17 +0.53 37 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 4.77 +0.50 37 0 130 0
30MAR27 175.00 C 0.00 0.00 0.00 4.40 +0.46 37 0 234 0
30MAR27 177.50 C 0.00 0.00 0.00 4.06 +0.43 37 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 3.74 +0.40 37 0 30 0
30MAR27 182.50 C 0.00 0.00 0.00 3.44 +0.46 37 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 3.17 +0.35 37 0 25 0
30MAR27 187.50 C 0.00 0.00 0.00 2.91 +0.39 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.68 +0.36 37 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.46 +0.27 37 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.26 +0.25 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.02 +0.22 37 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.86 +0.21 37 0 0 0
30MAR27 205.00 C 2.20 2.20 2.20 1.61 +0.18 37 1 12 +1
30MAR27 210.00 C 0.00 0.00 0.00 1.36 +0.19 37 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 79.37 +2.99 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 77.00 +2.99 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 74.64 +2.98 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 72.28 +2.97 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 69.94 +2.90 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 67.61 +2.90 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 65.25 +2.86 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 62.93 +2.94 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 60.60 +2.91 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 58.31 +2.90 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 56.03 +2.87 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 53.78 +2.85 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 51.56 +2.82 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 49.37 +2.77 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 47.22 +2.72 44 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 45.12 +2.68 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 43.06 +2.61 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 41.04 +2.49 42 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 39.07 +2.15 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 37.14 +2.37 41 0 48 0
29JUN27 102.50 C 0.00 0.00 0.00 35.28 +2.28 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 33.67 +2.41 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 31.92 +2.33 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 30.26 +2.06 40 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 28.64 +2.19 40 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 27.05 +2.07 40 0 17 0
29JUN27 117.50 C 25.30 25.30 25.30 25.61 +2.03 40 1 36 0
29JUN27 120.00 C 0.00 0.00 0.00 24.19 +1.94 39 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 22.84 +1.68 39 0 18 0
29JUN27 125.00 C 20.94 20.94 20.94 21.20 +1.13 38 40 167 +18
29JUN27 127.50 C 19.77 19.77 19.77 20.54 +1.60 40 29 32 +29
29JUN27 130.00 C 18.43 18.43 18.43 19.05 +1.17 39 15 17 +15
29JUN27 132.50 C 0.00 0.00 0.00 18.35 +1.49 39 0 4 0
29JUN27 135.00 C 16.39 16.39 16.39 17.34 +1.39 40 15 25 +15
29JUN27 137.50 C 15.66 15.66 15.66 16.35 +1.30 40 15 17 +15
29JUN27 140.00 C 0.00 0.00 0.00 15.43 +1.27 39 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 14.58 +1.30 39 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 13.69 +1.18 39 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.88 +1.08 39 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.18 +1.08 39 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 11.47 +1.07 39 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 10.77 +1.02 39 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 10.07 +1.07 39 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 9.43 +0.89 39 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 8.90 +0.85 39 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 8.40 +0.80 39 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 7.68 +0.55 39 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 7.39 +0.66 39 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 6.78 +0.45 39 0 6 0
29JUN27 175.00 C 0.00 0.00 0.00 6.58 +0.65 39 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 6.00 +0.46 39 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 5.62 +0.44 39 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 5.23 +0.34 39 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 4.94 +0.34 39 0 52 0
29JUN27 187.50 C 0.00 0.00 0.00 4.66 +0.34 39 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 4.38 +0.35 39 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 4.11 +0.36 39 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 3.94 +0.41 39 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 3.58 +0.34 39 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.48 +0.44 39 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 3.00 +0.34 39 0 8 0
29JUN27 210.00 C 3.16 3.38 3.16 2.69 +0.29 39 2 40 +1
TOTAL CALL 3,470 92,071 +1,173
14AUG26 107.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 32 0
14AUG26 108.00 P 0.04 0.04 0.04 0.01 -0.02 68 7 7 +7
14AUG26 109.00 P 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 0.02 -0.04 67 0 35 0
14AUG26 111.00 P 0.00 0.00 0.00 0.03 -0.06 66 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.04 -0.08 66 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 0.06 -0.11 66 0 18 0
14AUG26 114.00 P 0.17 0.18 0.17 0.08 -0.14 65 40 91 +40
14AUG26 115.00 P 0.17 0.17 0.17 0.11 -0.18 65 16 58 +16
14AUG26 116.00 P 0.00 0.00 0.00 0.15 -0.24 65 0 25 0
14AUG26 117.00 P 0.27 0.27 0.26 0.20 -0.29 65 19 21 +9
14AUG26 118.00 P 0.38 0.41 0.38 0.27 -0.37 65 24 61 +24
14AUG26 119.00 P 0.43 0.43 0.43 0.36 -0.44 65 4 13 +4
14AUG26 120.00 P 0.70 0.70 0.51 0.46 -0.54 65 29 147 +9
14AUG26 121.00 P 0.00 0.00 0.00 0.60 -0.63 65 0 47 0
14AUG26 122.00 P 0.95 0.95 0.94 0.75 -0.71 65 5 63 +2
14AUG26 123.00 P 1.14 1.14 0.98 0.95 -0.78 65 7 116 0
14AUG26 124.00 P 1.48 1.48 1.28 1.16 -0.90 65 25 143 +5
14AUG26 125.00 P 1.94 1.94 1.43 1.43 -1.02 65 31 190 +27
14AUG26 126.00 P 2.06 2.06 1.81 1.67 -1.24 64 80 235 +77
14AUG26 127.00 P 2.46 2.46 2.08 2.08 -1.28 65 136 167 +103
14AUG26 128.00 P 2.80 2.82 2.35 2.35 -1.51 63 143 163 +143
14AUG26 129.00 P 3.17 3.32 3.01 2.81 -1.63 64 92 80 +77
14AUG26 130.00 P 3.50 3.51 3.50 3.29 -1.73 64 17 225 0
14AUG26 131.00 P 0.00 0.00 0.00 3.80 -1.85 64 0 15 0
14AUG26 132.00 P 0.00 0.00 0.00 4.36 -1.80 64 0 1 0
14AUG26 133.00 P 0.00 0.00 0.00 4.97 -1.87 64 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 5.61 -2.44 64 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 6.15 -2.43 61 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 6.84 -2.56 60 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 7.77 -2.46 63 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 8.60 -2.50 64 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 9.43 -2.54 65 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 10.27 -2.61 64 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 11.14 -2.65 64 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 12.03 -2.70 64 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 12.94 -2.73 64 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 13.87 -2.76 64 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 14.81 -2.78 65 0 0 0
14AUG26 146.00 P 0.00 0.00 0.00 15.76 -2.81 65 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 16.72 -2.83 65 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 17.69 -3.23 65 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 18.66 -3.23 64 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 19.64 -3.24 64 0 0 0
21AUG26 107.00 P 0.11 0.11 0.11 0.03 - 48 12 12 -
21AUG26 108.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
21AUG26 109.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
21AUG26 110.00 P 0.00 0.00 0.00 0.07 - 47 0 0 -
21AUG26 111.00 P 0.00 0.00 0.00 0.09 - 47 0 0 -
21AUG26 112.00 P 0.00 0.00 0.00 0.12 - 47 0 0 -
21AUG26 113.00 P 0.00 0.00 0.00 0.15 - 46 0 0 -
21AUG26 114.00 P 0.00 0.00 0.00 0.20 - 47 0 0 -
21AUG26 115.00 P 0.00 0.00 0.00 0.26 - 46 0 0 -
21AUG26 116.00 P 0.00 0.00 0.00 0.33 - 46 0 0 -
21AUG26 117.00 P 0.00 0.00 0.00 0.42 - 46 0 0 -
21AUG26 118.00 P 0.00 0.00 0.00 0.53 - 47 0 0 -
21AUG26 119.00 P 0.00 0.00 0.00 0.66 - 47 0 0 -
21AUG26 120.00 P 0.95 0.95 0.92 0.81 - 47 21 20 -
21AUG26 121.00 P 1.20 1.20 1.14 0.99 - 47 30 30 -
21AUG26 122.00 P 1.39 1.44 1.39 1.18 - 47 20 20 -
21AUG26 123.00 P 1.65 1.69 1.65 1.41 - 46 45 45 -
21AUG26 124.00 P 1.92 1.92 1.76 1.65 - 46 26 26 -
21AUG26 125.00 P 2.26 2.26 2.05 1.92 - 46 42 42 -
21AUG26 126.00 P 2.44 2.44 2.44 2.24 - 46 15 15 -
21AUG26 127.00 P 0.00 0.00 0.00 2.59 - 46 0 0 -
21AUG26 128.00 P 0.00 0.00 0.00 2.99 - 46 0 0 -
21AUG26 129.00 P 0.00 0.00 0.00 3.43 - 46 0 0 -
21AUG26 130.00 P 0.00 0.00 0.00 3.91 - 46 0 0 -
21AUG26 131.00 P 0.00 0.00 0.00 4.44 - 46 0 0 -
21AUG26 132.00 P 0.00 0.00 0.00 4.99 - 46 0 0 -
21AUG26 133.00 P 0.00 0.00 0.00 5.58 - 46 0 0 -
21AUG26 134.00 P 0.00 0.00 0.00 6.25 - 46 0 0 -
21AUG26 135.00 P 0.00 0.00 0.00 6.77 - 45 0 0 -
21AUG26 136.00 P 0.00 0.00 0.00 7.48 - 45 0 0 -
21AUG26 137.00 P 0.00 0.00 0.00 8.49 - 48 0 0 -
21AUG26 138.00 P 0.00 0.00 0.00 8.93 - 44 0 0 -
21AUG26 139.00 P 0.00 0.00 0.00 9.85 - 46 0 0 -
21AUG26 140.00 P 0.00 0.00 0.00 10.67 - 46 0 0 -
21AUG26 141.00 P 0.00 0.00 0.00 11.50 - 46 0 0 -
21AUG26 142.00 P 0.00 0.00 0.00 12.35 - 46 0 0 -
21AUG26 143.00 P 0.00 0.00 0.00 13.22 - 46 0 0 -
21AUG26 144.00 P 0.00 0.00 0.00 14.11 - 46 0 0 -
21AUG26 145.00 P 0.00 0.00 0.00 15.02 - 46 0 0 -
21AUG26 146.00 P 0.00 0.00 0.00 15.93 - 46 0 0 -
21AUG26 147.00 P 0.00 0.00 0.00 16.87 - 46 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 118 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 472 0
28AUG26 95.00 P 0.03 0.03 0.02 0.01 0.00 51 208 615 -24
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 699 0
28AUG26 100.00 P 0.07 0.08 0.07 0.01 -0.01 43 30 3,204 -1
28AUG26 102.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 611 0
28AUG26 105.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 2,161 0
28AUG26 107.50 P 0.00 0.00 0.00 0.07 -0.08 41 0 1,088 0
28AUG26 110.00 P 0.00 0.00 0.00 0.13 -0.15 41 0 1,619 0
28AUG26 112.50 P 0.44 0.45 0.42 0.24 -0.25 41 47 1,554 +1
28AUG26 115.00 P 0.69 0.69 0.62 0.42 -0.39 41 60 948 +16
28AUG26 117.50 P 0.91 0.91 0.83 0.71 -0.54 41 36 590 +15
28AUG26 120.00 P 1.26 1.30 1.20 1.13 -0.73 41 15 2,456 -8
28AUG26 122.50 P 1.93 1.97 1.76 1.70 -0.89 41 154 622 +91
28AUG26 125.00 P 2.68 2.74 2.46 2.45 -1.15 41 93 941 +9
28AUG26 127.50 P 0.00 0.00 0.00 3.30 -1.40 40 0 828 0
28AUG26 130.00 P 4.82 4.82 4.75 4.43 -1.69 40 5 1,133 -4
28AUG26 132.50 P 6.48 6.48 5.91 5.79 -1.92 40 153 180 +61
28AUG26 135.00 P 7.63 7.63 7.63 7.33 -2.40 40 1 77 +1
28AUG26 137.50 P 0.00 0.00 0.00 9.07 -2.30 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 11.00 -2.43 40 0 4 0
28AUG26 142.50 P 0.00 0.00 0.00 13.06 -2.55 41 0 22 0
28AUG26 145.00 P 0.00 0.00 0.00 15.23 -2.65 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 17.49 -2.73 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 19.83 -3.05 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 22.22 -2.87 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 24.81 -2.73 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 27.27 -2.73 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.14 -2.36 63 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 32.24 -2.76 55 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 34.73 -2.77 57 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 37.21 -2.79 59 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 39.69 -2.81 61 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.23 -2.77 66 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 44.73 -2.77 69 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 47.20 -2.80 70 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 49.69 -2.81 72 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 52.20 -2.80 75 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 54.70 -2.80 78 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 57.19 -2.81 79 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.69 -2.81 82 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 62.18 -2.82 83 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 64.70 -2.80 87 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 67.19 -2.81 89 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 69.70 -2.80 92 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 74.70 -2.80 96 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 79.75 -2.75 104 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 882 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 3,773 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 1,728 0
29SEP26 95.00 P 0.30 0.30 0.30 0.04 -0.05 36 20 2,675 0
29SEP26 97.50 P 0.38 0.38 0.38 0.07 -0.08 36 20 3,794 -20
29SEP26 100.00 P 0.45 0.45 0.39 0.12 -0.11 36 154 8,271 -49
29SEP26 102.50 P 0.53 0.59 0.53 0.19 -0.18 35 87 2,134 -73
29SEP26 105.00 P 0.68 0.68 0.68 0.31 -0.24 35 40 3,962 -40
29SEP26 107.50 P 0.78 0.78 0.78 0.48 -0.33 35 8 2,668 0
29SEP26 110.00 P 1.03 1.05 1.00 0.72 -0.44 36 100 7,490 -20
29SEP26 112.50 P 1.44 1.44 1.44 1.03 -0.58 35 1 594 -1
29SEP26 115.00 P 1.85 1.85 1.68 1.44 -0.72 36 70 2,000 -40
29SEP26 117.50 P 2.34 2.36 2.32 1.95 -0.88 36 70 3,609 +30
29SEP26 120.00 P 3.00 3.00 2.61 2.60 -0.97 36 35 1,470 -2
29SEP26 122.50 P 3.64 3.64 3.35 3.35 -1.17 35 40 374 +25
29SEP26 125.00 P 4.40 4.40 4.35 4.33 -1.22 36 51 1,685 0
29SEP26 127.50 P 5.69 5.69 5.69 5.25 -1.53 35 6 181 0
29SEP26 130.00 P 6.93 7.03 6.35 6.35 -1.81 35 598 1,267 +540
29SEP26 132.50 P 8.26 8.58 8.01 7.79 -1.91 35 108 332 +97
29SEP26 135.00 P 0.00 0.00 0.00 9.30 -2.04 35 0 176 0
29SEP26 137.50 P 0.00 0.00 0.00 10.86 -2.40 35 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 12.59 -2.33 35 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 14.57 -2.28 36 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 16.41 -2.52 35 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 18.48 -2.99 35 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 20.62 -3.18 35 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 22.82 -3.26 35 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.63 -2.75 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.93 -2.80 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.29 -2.82 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.65 -2.87 43 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.07 -2.88 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.48 -3.01 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 39.95 -2.91 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 42.40 -2.95 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 44.89 -2.97 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 47.33 -2.67 49 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 49.83 -2.67 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 52.32 -2.68 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 54.82 -3.03 54 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 57.32 -2.98 56 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 59.82 -2.98 58 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 62.34 -3.00 60 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.83 -2.97 61 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 67.33 -2.97 63 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 69.83 -3.03 64 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 74.82 -3.03 67 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 79.83 -2.67 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.07 -0.05 35 0 85 0
29OCT26 92.50 P 0.00 0.00 0.00 0.11 -0.08 35 0 67 0
29OCT26 95.00 P 0.00 0.00 0.00 0.17 -0.11 35 0 46 0
29OCT26 97.50 P 0.00 0.00 0.00 0.25 -0.16 34 0 450 0
29OCT26 100.00 P 0.81 0.81 0.81 0.38 -0.22 35 6 242 0
29OCT26 102.50 P 0.00 0.00 0.00 0.55 -0.30 35 0 198 0
29OCT26 105.00 P 1.23 1.23 1.23 0.78 -0.37 35 2 165 0
29OCT26 107.50 P 0.00 0.00 0.00 1.06 -0.47 35 0 241 0
29OCT26 110.00 P 1.88 1.88 1.84 1.44 -0.58 35 32 303 0
29OCT26 112.50 P 0.00 0.00 0.00 1.90 -0.70 35 0 137 0
29OCT26 115.00 P 2.80 2.82 2.58 2.44 -0.82 35 33 198 +29
29OCT26 117.50 P 3.40 3.40 3.40 3.10 -0.95 35 20 1,322 +5
29OCT26 120.00 P 4.22 4.22 4.22 3.84 -1.01 35 2 134 +2
29OCT26 122.50 P 0.00 0.00 0.00 4.64 -1.21 35 0 100 0
29OCT26 125.00 P 0.00 0.00 0.00 5.58 -1.39 34 0 150 0
29OCT26 127.50 P 7.03 7.03 7.03 6.68 -1.51 34 15 139 +15
29OCT26 130.00 P 0.00 0.00 0.00 7.90 -1.66 34 0 67 0
29OCT26 132.50 P 0.00 0.00 0.00 9.23 -1.83 34 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 10.71 -1.98 34 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 12.28 -2.01 34 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 13.93 -2.14 34 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 15.70 -2.24 34 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 17.56 -2.33 34 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 19.50 -2.85 34 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 21.53 -2.92 34 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 23.62 -2.83 34 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.42 -2.46 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 28.56 -2.57 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.82 -2.63 39 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 33.13 -2.65 40 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.43 -2.71 40 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 37.79 -2.74 40 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 40.20 -2.73 41 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 42.60 -2.77 42 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 44.98 -2.88 42 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 47.47 -2.81 43 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 49.90 -2.85 44 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 52.38 -2.86 45 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 54.82 -3.03 45 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 57.32 -2.98 47 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 59.82 -2.98 48 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 62.34 -3.00 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 64.83 -2.97 51 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 67.33 -2.97 52 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 69.83 -3.03 53 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 74.82 -3.03 56 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 79.83 -2.85 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.07 -0.05 36 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.11 -0.07 36 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.17 -0.09 36 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.25 -0.13 36 0 6 0
27NOV26 92.50 P 0.00 0.00 0.00 0.36 -0.17 36 0 5 0
27NOV26 95.00 P 0.99 0.99 0.99 0.50 -0.22 36 6 6 +6
27NOV26 97.50 P 1.18 1.18 1.18 0.69 -0.29 36 6 32 0
27NOV26 100.00 P 0.00 0.00 0.00 0.93 -0.34 36 0 5 0
27NOV26 102.50 P 0.00 0.00 0.00 1.21 -0.44 37 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 1.59 -0.51 37 0 62 0
27NOV26 107.50 P 0.00 0.00 0.00 2.01 -0.61 37 0 51 0
27NOV26 110.00 P 0.00 0.00 0.00 2.53 -0.72 37 0 52 0
27NOV26 112.50 P 0.00 0.00 0.00 3.13 -0.79 37 0 78 0
27NOV26 115.00 P 0.00 0.00 0.00 3.80 -0.86 37 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 4.54 -0.94 37 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 5.34 -1.08 36 0 20 0
27NOV26 122.50 P 0.00 0.00 0.00 6.24 -1.22 36 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 7.28 -1.34 36 0 42 0
27NOV26 127.50 P 8.90 8.90 8.76 8.43 -1.47 36 191 304 +105
27NOV26 130.00 P 10.11 10.21 10.11 9.67 -1.64 36 35 217 +35
27NOV26 132.50 P 11.49 11.51 11.49 11.03 -1.75 36 30 224 +30
27NOV26 135.00 P 0.00 0.00 0.00 12.47 -1.83 36 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 14.03 -1.86 36 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 15.70 -1.95 36 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 17.33 -2.38 36 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 19.11 -2.50 36 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 20.94 -2.65 36 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 22.88 -2.74 36 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 25.37 -2.34 38 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 27.44 -2.40 39 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.57 -2.44 39 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 31.73 -2.49 39 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 33.93 -2.51 40 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 35.96 -2.74 39 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 38.24 -2.78 39 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 40.71 -2.64 40 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 42.85 -2.86 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 45.19 -2.91 39 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 47.59 -2.91 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 49.97 -2.95 40 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 52.38 -2.98 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 54.99 -2.86 43 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 57.43 -2.87 43 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 59.89 -2.91 44 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 62.36 -2.98 45 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 64.87 -2.93 46 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 67.34 -2.96 47 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 69.84 -3.02 48 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 74.84 -3.01 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 79.85 -2.83 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 289 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.04 36 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 1,013 0
30DEC26 82.50 P 0.71 0.71 0.71 0.18 -0.08 36 1 223 0
30DEC26 85.00 P 0.85 0.85 0.85 0.26 -0.10 36 40 574 -22
30DEC26 87.50 P 0.98 0.98 0.98 0.37 -0.12 37 1 245 -1
30DEC26 90.00 P 0.00 0.00 0.00 0.50 -0.18 37 0 1,449 0
30DEC26 92.50 P 0.00 0.00 0.00 0.68 -0.21 36 0 1,627 0
30DEC26 95.00 P 0.00 0.00 0.00 0.89 -0.28 37 0 1,309 0
30DEC26 97.50 P 0.00 0.00 0.00 1.17 -0.33 37 0 1,312 0
30DEC26 100.00 P 0.00 0.00 0.00 1.49 -0.39 37 0 2,794 0
30DEC26 102.50 P 0.00 0.00 0.00 1.87 -0.48 37 0 2,384 0
30DEC26 105.00 P 0.00 0.00 0.00 2.33 -0.54 37 0 1,625 0
30DEC26 107.50 P 0.00 0.00 0.00 2.85 -0.65 37 0 2,191 0
30DEC26 110.00 P 3.90 3.90 3.60 3.46 -0.71 37 3 2,940 0
30DEC26 112.50 P 0.00 0.00 0.00 4.13 -0.75 37 0 1,376 0
30DEC26 115.00 P 4.92 4.92 4.92 4.84 -0.82 37 1 2,801 0
30DEC26 117.50 P 5.70 5.70 5.70 5.62 -0.95 36 20 853 +20
30DEC26 120.00 P 0.00 0.00 0.00 6.46 -1.07 36 0 897 0
30DEC26 122.50 P 0.00 0.00 0.00 7.43 -1.20 36 0 466 0
30DEC26 125.00 P 8.75 8.75 8.75 8.48 -1.34 36 1 2,418 -1
30DEC26 127.50 P 9.65 9.65 9.65 9.65 -1.45 36 100 225 +100
30DEC26 130.00 P 11.11 11.11 11.11 10.93 -1.56 36 5 1,148 -5
30DEC26 132.50 P 12.48 12.48 12.48 12.29 -1.67 36 5 95 +5
30DEC26 135.00 P 0.00 0.00 0.00 13.75 -1.72 36 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 15.24 -1.87 36 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 16.88 -2.12 36 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 18.54 -2.25 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 20.30 -2.38 36 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 22.44 -2.12 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.37 -2.16 38 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 26.32 -2.25 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 28.34 -2.31 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 30.41 -2.36 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.50 -2.40 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 34.65 -2.45 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.33 -1.99 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 39.02 -2.54 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.23 -2.61 39 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 43.50 -2.63 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 45.79 -2.67 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 48.10 -2.70 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 50.44 -2.71 40 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 52.82 -2.75 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.20 -2.78 41 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 57.63 -2.77 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 60.02 -2.83 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 62.47 -2.87 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 64.98 -2.82 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 67.37 -2.93 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 69.86 -3.00 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 74.84 -3.01 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 79.85 -2.83 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 -0.04 37 0 62 0
30MAR27 70.00 P 0.00 0.00 0.00 0.16 -0.06 37 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.23 -0.07 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.32 -0.09 37 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.43 -0.12 37 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 0.57 -0.15 37 0 4,055 0
30MAR27 82.50 P 0.00 0.00 0.00 0.74 -0.18 37 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 0.94 -0.24 37 0 1,080 0
30MAR27 87.50 P 0.00 0.00 0.00 1.20 -0.27 37 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 1.49 -0.33 37 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 1.84 -0.37 37 0 142 0
30MAR27 95.00 P 0.00 0.00 0.00 2.23 -0.43 37 0 72 0
30MAR27 97.50 P 0.00 0.00 0.00 2.67 -0.52 37 0 700 0
30MAR27 100.00 P 0.00 0.00 0.00 3.20 -0.53 37 0 2,755 0
30MAR27 102.50 P 0.00 0.00 0.00 3.74 -0.67 37 0 881 0
30MAR27 105.00 P 0.00 0.00 0.00 4.42 -0.69 37 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 5.11 -0.76 37 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 5.86 -0.77 37 0 1,479 0
30MAR27 112.50 P 0.00 0.00 0.00 6.63 -0.84 37 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 7.45 -0.94 37 0 1,027 0
30MAR27 117.50 P 8.81 8.81 8.81 8.35 -1.03 37 1 1,579 -1
30MAR27 120.00 P 9.50 9.50 9.42 9.33 -1.12 37 2 59 -1
30MAR27 122.50 P 0.00 0.00 0.00 10.38 -1.22 37 0 137 0
30MAR27 125.00 P 0.00 0.00 0.00 11.51 -1.29 37 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 12.72 -1.40 37 0 53 0
30MAR27 130.00 P 0.00 0.00 0.00 14.00 -1.49 37 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 15.35 -1.58 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 16.78 -1.66 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 18.31 -1.71 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.88 -1.81 37 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 21.55 -2.01 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.44 -1.91 37 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 25.21 -1.95 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.03 -1.99 38 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 28.87 -2.06 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.79 -2.10 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.73 -2.16 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.72 -2.22 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.71 -2.28 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.76 -2.31 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.89 -2.34 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.86 -2.52 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 45.01 -2.55 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.30 -2.44 39 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 49.50 -2.47 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 51.70 -2.54 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 53.95 -2.56 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 56.23 -2.56 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 58.50 -2.63 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.80 -2.63 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 63.14 -2.67 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.45 -2.73 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.87 -2.72 40 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 70.26 -2.74 40 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 75.06 -2.81 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 80.02 -2.77 42 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.20 -0.06 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.29 -0.06 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.38 -0.09 39 0 90 0
29JUN27 67.50 P 0.00 0.00 0.00 0.52 -0.10 39 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 0.66 -0.14 39 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.86 -0.15 39 0 138 0
29JUN27 75.00 P 0.00 0.00 0.00 1.07 -0.20 39 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 1.35 -0.22 39 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 1.64 -0.27 39 0 145 0
29JUN27 82.50 P 0.00 0.00 0.00 1.99 -0.33 39 0 31 0
29JUN27 85.00 P 3.05 3.05 3.05 2.40 -0.33 39 1 876 0
29JUN27 87.50 P 0.00 0.00 0.00 2.81 -0.45 39 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 3.35 -0.46 39 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 3.90 -0.50 39 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 4.50 -0.60 39 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 5.20 -0.61 39 0 46 0
29JUN27 100.00 P 6.20 6.20 6.14 5.78 -0.65 39 8 109 0
29JUN27 102.50 P 0.00 0.00 0.00 6.33 -1.16 38 0 128 0
29JUN27 105.00 P 7.61 7.61 7.61 7.37 -0.81 39 1 145 -1
29JUN27 107.50 P 8.35 8.35 8.35 8.21 -0.84 39 1 27 0
29JUN27 110.00 P 0.00 0.00 0.00 9.08 -0.92 38 0 113 0
29JUN27 112.50 P 0.00 0.00 0.00 10.01 -0.95 38 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 11.01 -1.03 38 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 12.07 -1.10 38 0 77 0
29JUN27 120.00 P 13.33 13.33 13.33 13.17 -1.21 38 1 285 -1
29JUN27 122.50 P 0.00 0.00 0.00 14.38 -1.26 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 15.63 -1.37 38 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 16.93 -1.44 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.26 -1.55 37 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 19.65 -1.64 37 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 21.16 -1.51 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.69 -1.64 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.46 -1.27 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.14 -1.75 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.84 -1.81 38 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.55 -1.87 38 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.24 -2.01 38 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.13 -1.99 38 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 34.99 -2.03 38 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 36.87 -2.07 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 38.73 -2.16 38 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 40.74 -2.15 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 42.72 -2.16 38 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 44.72 -2.23 38 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.76 -2.25 38 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 48.81 -2.28 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 50.89 -2.31 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 52.99 -2.36 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 55.12 -2.39 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 57.26 -2.41 39 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 59.43 -2.43 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 61.63 -2.44 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 63.80 -2.46 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 66.01 -2.48 39 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 68.25 -2.49 39 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 70.49 -2.51 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 72.72 -2.57 39 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 77.26 -2.61 39 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 81.83 -2.63 39 0 0 0
TOTAL PUT 3,666 140,409 +1,466
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$ 40.080
28AUG26 23.00 C 0.00 0.00 0.00 17.11 +1.13 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 16.11 +1.17 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 15.12 +1.18 75 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 14.12 +1.17 67 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 13.12 +1.16 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.12 +1.13 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.12 +1.10 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.12 +1.11 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.20 +1.14 65 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.16 +1.08 50 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 7.19 +1.04 49 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 6.26 +1.00 50 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 5.36 +0.93 50 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 4.51 +0.85 50 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 3.72 +0.75 50 0 218 0
28AUG26 38.00 C 0.00 0.00 0.00 3.02 +0.66 50 0 260 0
28AUG26 39.00 C 0.00 0.00 0.00 2.39 +0.54 50 0 265 0
28AUG26 40.00 C 0.00 0.00 0.00 1.82 +0.42 49 0 269 0
28AUG26 41.00 C 1.46 1.47 1.38 1.46 +0.37 51 37 237 +9
28AUG26 42.00 C 1.04 1.11 1.04 1.08 +0.28 51 4 216 +4
28AUG26 43.00 C 0.70 0.70 0.70 0.79 +0.22 51 2 202 +2
28AUG26 44.00 C 0.68 0.68 0.53 0.56 +0.15 51 23 371 +4
28AUG26 45.00 C 0.50 0.52 0.45 0.39 +0.11 50 28 326 +8
28AUG26 46.00 C 0.39 0.39 0.29 0.27 +0.08 50 6 348 +4
28AUG26 47.00 C 0.00 0.00 0.00 0.18 +0.05 50 0 221 0
28AUG26 48.00 C 0.21 0.21 0.21 0.12 +0.03 50 5 155 +5
28AUG26 49.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 0.00 52 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 70.00 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 17.17 +1.13 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.18 +1.04 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.16 +1.07 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.19 +1.00 43 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 13.18 +1.05 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.23 +0.96 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.27 +0.97 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.31 +1.02 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.38 +0.92 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.47 +1.18 46 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 7.62 +0.95 47 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 6.85 +0.95 48 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 6.08 +0.91 49 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 5.36 +0.86 49 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 4.69 +0.80 49 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 4.07 +0.73 48 0 314 0
29SEP26 39.00 C 3.55 3.55 3.55 3.41 +0.55 47 1 255 -1
29SEP26 40.00 C 2.91 2.91 2.80 3.08 +0.67 50 18 661 0
29SEP26 41.00 C 2.60 2.60 2.26 2.50 +0.47 47 108 520 +59
29SEP26 42.00 C 0.00 0.00 0.00 2.11 +0.39 48 0 1,736 0
29SEP26 43.00 C 1.74 1.90 1.61 1.84 +0.48 49 701 874 +557
29SEP26 44.00 C 0.00 0.00 0.00 1.50 +0.33 48 0 141 0
29SEP26 45.00 C 0.00 0.00 0.00 1.26 +0.30 49 0 267 0
29SEP26 46.00 C 0.94 1.06 0.94 1.06 +0.28 49 23 84 +15
29SEP26 47.00 C 0.00 0.00 0.00 0.88 +0.25 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.72 +0.22 49 0 68 0
29SEP26 49.00 C 0.00 0.00 0.00 0.58 +0.18 49 0 83 0
29SEP26 50.00 C 0.00 0.00 0.00 0.47 +0.15 49 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.27 +0.09 49 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 +0.05 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.04 49 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 63 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 16.32 +1.18 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 15.29 +1.16 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 14.39 +1.20 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 13.42 +1.16 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.37 +1.05 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.44 +1.03 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.55 +1.02 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.64 +1.00 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.82 +0.96 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.95 +0.94 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.18 +0.80 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.55 +0.84 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.87 +0.80 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.23 +0.71 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.58 +0.63 45 0 89 0
29OCT26 39.00 C 0.00 0.00 0.00 4.09 +0.61 46 0 142 0
29OCT26 40.00 C 0.00 0.00 0.00 3.60 +0.55 46 0 146 0
29OCT26 41.00 C 0.00 0.00 0.00 3.11 +0.44 45 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 2.72 +0.40 45 0 79 0
29OCT26 43.00 C 0.00 0.00 0.00 2.38 +0.39 45 0 165 0
29OCT26 44.00 C 2.05 2.05 2.05 2.11 +0.37 46 10 139 0
29OCT26 45.00 C 0.00 0.00 0.00 1.84 +0.35 46 0 89 0
29OCT26 46.00 C 1.62 1.62 1.62 1.58 +0.31 46 15 285 +15
29OCT26 47.00 C 1.37 1.40 1.37 1.36 +0.28 46 60 184 +60
29OCT26 48.00 C 0.00 0.00 0.00 1.16 +0.29 46 0 74 0
29OCT26 49.00 C 0.99 0.99 0.99 0.95 +0.20 46 1 7 +1
27NOV26 30.00 C 0.00 0.00 0.00 10.73 +0.90 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.95 +0.94 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.06 +0.82 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.27 +0.76 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.62 +0.77 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.92 +0.73 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.35 +0.65 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.75 +0.59 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.32 +0.68 47 0 40 0
27NOV26 39.00 C 0.00 0.00 0.00 4.80 +0.64 47 0 50 0
27NOV26 40.00 C 0.00 0.00 0.00 4.32 +0.59 47 0 78 0
27NOV26 41.00 C 3.95 3.95 3.88 3.88 +0.54 47 21 21 +21
27NOV26 42.00 C 0.00 0.00 0.00 3.48 +0.52 47 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 3.12 +0.48 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.79 +0.54 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.49 +0.39 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.22 +0.36 47 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.97 +0.42 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.74 +0.38 47 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.44 +0.24 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.43 +0.94 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.77 +1.22 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.55 +0.93 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.92 +1.21 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.90 +1.12 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.88 +1.09 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.94 +0.93 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.08 +0.83 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.41 +0.95 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.50 +0.76 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.78 +0.74 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.10 +0.66 44 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.43 +0.68 44 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.81 +0.66 44 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 6.29 +0.62 45 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 5.75 +0.58 45 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 5.38 +0.68 46 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.91 +0.58 46 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 4.48 +0.55 47 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.99 +0.41 46 0 1,075 0
30DEC26 43.00 C 0.00 0.00 0.00 3.64 +0.41 46 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 3.35 +0.42 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.06 +0.42 47 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.78 +0.40 47 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.53 +0.39 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.29 +0.37 47 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 2.07 +0.35 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.80 +0.26 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.42 +0.26 47 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 +0.18 47 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.79 +0.14 46 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 +0.13 47 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.46 +0.10 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 +0.08 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 +0.06 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 +0.05 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.78 +0.83 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.89 +0.82 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.02 +0.81 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.17 +0.80 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.35 +0.80 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.55 +0.79 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.78 +0.78 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.03 +0.76 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.31 +0.75 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.86 +0.97 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.21 +0.94 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.36 +0.80 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.68 +0.74 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.12 +0.67 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.68 +0.79 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.02 +0.59 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.54 +0.49 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.26 +0.47 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.77 +0.50 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.41 +0.51 46 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 5.03 +0.47 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.68 +0.44 46 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 4.36 +0.42 46 0 15 0
30MAR27 46.00 C 3.93 3.93 3.93 4.05 +0.41 46 15 99 +15
30MAR27 47.00 C 0.00 0.00 0.00 3.78 +0.42 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.53 +0.50 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.10 +0.30 45 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.03 +0.43 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.45 +0.31 46 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 2.03 +0.27 46 0 81 0
30MAR27 57.50 C 1.76 1.76 1.76 1.68 +0.20 46 17 122 +17
30MAR27 60.00 C 0.00 0.00 0.00 1.38 +0.15 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.13 +0.10 46 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.92 +0.08 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.75 +0.06 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.62 +0.06 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.49 +0.03 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.40 +0.02 46 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.33 +0.02 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.27 +0.02 46 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 18.22 +1.05 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 17.38 +1.03 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.57 +1.01 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.78 +0.99 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.01 +0.96 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.27 +0.94 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.56 +0.71 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.87 +0.70 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.21 +0.70 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 11.57 +0.69 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.96 +0.68 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.38 +0.67 46 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.82 +0.66 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 9.29 +0.65 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.78 +0.59 46 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 8.44 +0.72 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.97 +0.70 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.52 +0.65 47 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 7.09 +0.61 47 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.70 +0.60 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 6.32 +0.57 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.96 +0.54 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.62 +0.50 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 5.30 +0.58 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 5.01 +0.49 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.73 +0.48 47 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 4.47 +0.44 47 0 92 0
TOTAL CALL 1,095 20,253 +795
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 98 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 -0.05 52 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 -0.08 50 0 268 0
28AUG26 34.00 P 0.00 0.00 0.00 0.13 -0.14 50 0 249 0
28AUG26 35.00 P 0.00 0.00 0.00 0.23 -0.21 50 0 328 0
28AUG26 36.00 P 0.00 0.00 0.00 0.39 -0.29 51 0 320 0
28AUG26 37.00 P 0.62 0.62 0.61 0.61 -0.36 51 5 454 0
28AUG26 38.00 P 0.00 0.00 0.00 0.91 -0.44 51 0 388 0
28AUG26 39.00 P 1.32 1.32 1.32 1.29 -0.54 51 3 530 +3
28AUG26 40.00 P 0.00 0.00 0.00 1.76 -0.70 51 0 442 0
28AUG26 41.00 P 2.62 2.62 2.62 2.28 -0.77 50 15 126 +15
28AUG26 42.00 P 0.00 0.00 0.00 2.92 -0.85 50 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 3.63 -0.93 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 4.41 -0.99 50 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 5.25 -1.22 50 0 76 0
28AUG26 46.00 P 6.27 6.27 6.27 6.32 -1.09 59 1 94 0
28AUG26 47.00 P 0.00 0.00 0.00 7.26 -0.86 62 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.23 -1.14 67 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.15 -1.21 67 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.22 -1.12 76 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.65 -0.97 83 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.92 -1.20 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.42 -1.20 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.92 -1.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.42 -1.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.92 -1.14 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.42 -1.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.92 -1.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 -0.06 49 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 -0.08 49 0 66 0
29SEP26 32.00 P 0.42 0.42 0.42 0.33 -0.11 49 1 121 -1
29SEP26 33.00 P 0.00 0.00 0.00 0.47 -0.15 49 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.65 -0.18 49 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 0.84 -0.27 48 0 322 0
29SEP26 36.00 P 1.15 1.15 1.15 1.10 -0.32 48 15 505 0
29SEP26 37.00 P 0.00 0.00 0.00 1.45 -0.41 48 0 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 1.85 -0.39 48 0 531 0
29SEP26 39.00 P 2.32 2.32 2.32 2.30 -0.44 49 15 1,886 0
29SEP26 40.00 P 2.90 2.95 2.68 2.71 -0.60 47 862 896 +788
29SEP26 41.00 P 0.00 0.00 0.00 3.26 -0.54 47 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 3.89 -0.69 48 0 114 0
29SEP26 43.00 P 4.54 4.54 4.54 4.59 -0.70 49 1 73 +1
29SEP26 44.00 P 0.00 0.00 0.00 5.44 -0.61 51 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.21 -0.79 52 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.02 -0.85 53 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 7.69 -0.99 50 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 8.52 -0.91 50 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 9.43 -1.18 51 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 10.27 -1.25 50 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 12.70 -1.06 54 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 15.16 -1.05 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.54 -1.08 60 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 19.92 -1.20 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.42 -1.20 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 24.92 -1.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.42 -1.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.92 -1.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.42 -1.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.92 -1.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.42 -1.14 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.92 -1.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.42 -1.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.92 -1.14 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.42 -1.14 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.92 -1.14 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.42 -1.14 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.14 -0.06 46 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.21 -0.08 46 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.30 -0.10 46 0 133 0
29OCT26 31.00 P 0.00 0.00 0.00 0.42 -0.14 46 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.58 -0.17 46 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.78 -0.20 46 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.01 -0.25 46 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.26 -0.29 46 0 117 0
29OCT26 36.00 P 0.00 0.00 0.00 1.58 -0.32 46 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 1.90 -0.41 45 0 45 0
29OCT26 38.00 P 2.30 2.30 2.30 2.30 -0.46 45 2 37 +2
29OCT26 39.00 P 0.00 0.00 0.00 2.79 -0.49 46 0 75 0
29OCT26 40.00 P 3.38 3.38 3.38 3.30 -0.58 46 15 157 0
29OCT26 41.00 P 0.00 0.00 0.00 3.85 -0.74 46 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 4.42 -0.83 46 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 5.09 -0.79 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.93 -0.77 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.67 -0.80 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.43 -0.87 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.25 -0.86 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.08 -0.82 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.88 -0.99 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.56 -0.13 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.72 -0.19 47 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 0.93 -0.22 47 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.17 -0.26 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.45 -0.27 47 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.76 -0.29 47 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 2.08 -0.35 47 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 2.48 -0.39 47 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 2.90 -0.43 47 0 50 0
27NOV26 39.00 P 0.00 0.00 0.00 3.37 -0.49 46 0 361 0
27NOV26 40.00 P 0.00 0.00 0.00 3.89 -0.54 47 0 196 0
27NOV26 41.00 P 4.60 4.60 4.41 4.45 -0.74 46 45 250 +30
27NOV26 42.00 P 0.00 0.00 0.00 5.01 -0.77 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 5.67 -0.82 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.35 -0.86 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.17 -0.73 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.90 -0.80 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.71 -0.82 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.46 -0.89 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.34 -0.87 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 -0.06 47 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.37 -0.08 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 -0.10 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.65 -0.11 47 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.82 -0.15 47 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 -0.17 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.28 -0.21 47 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.56 -0.24 47 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.84 -0.28 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.16 -0.32 46 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.51 -0.38 46 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 2.92 -0.41 46 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.36 -0.45 46 0 457 0
30DEC26 39.00 P 0.00 0.00 0.00 3.88 -0.46 46 0 716 0
30DEC26 40.00 P 4.46 4.46 4.46 4.41 -0.49 47 50 1,787 +50
30DEC26 41.00 P 0.00 0.00 0.00 4.97 -0.55 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 5.56 -0.69 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.19 -0.75 47 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 6.94 -0.71 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.68 -0.70 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.40 -0.70 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.16 -0.75 49 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 9.92 -0.79 49 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 10.71 -0.82 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.52 -0.68 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 13.67 -0.83 50 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 15.87 -0.88 51 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.12 -0.95 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.49 -0.77 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.61 -1.12 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.96 -1.18 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.43 -1.20 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.92 -1.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.42 -1.14 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.92 -1.14 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.42 -1.14 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.92 -1.14 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.42 -1.14 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.92 -1.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.42 -1.14 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.92 -1.14 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.42 -1.14 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 -0.09 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 -0.13 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 -0.13 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.61 -0.19 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.80 -0.18 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.99 -0.22 46 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.21 -0.24 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.45 -0.29 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.74 -0.30 46 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.03 -0.30 46 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.38 -0.28 46 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 2.75 -0.27 46 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.07 -0.36 46 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.47 -0.39 45 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 3.90 -0.42 45 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.37 -0.45 45 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 4.87 -0.48 45 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.44 -0.48 46 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.02 -0.56 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.61 -0.47 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.00 -0.93 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.95 -0.65 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.71 -0.60 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.40 -0.63 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.12 -0.66 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.88 -0.64 48 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.59 -0.75 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.32 -0.67 47 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.39 -0.74 48 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 16.40 -0.81 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.35 -1.03 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 20.58 -1.05 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.86 -1.08 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.20 -1.09 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.58 -1.13 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.00 -1.15 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.44 -1.18 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.92 -1.20 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.42 -1.14 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.92 -1.14 0 0 0 0
29JUN27 23.00 P 0.78 0.79 0.78 0.55 -0.10 46 45 45 +45
29JUN27 24.00 P 0.00 0.00 0.00 0.69 -0.14 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.86 -0.15 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.04 -0.19 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.26 -0.16 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.49 -0.25 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.76 -0.22 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.12 -0.23 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.43 -0.29 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.72 -0.33 46 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.08 -0.34 46 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.49 -0.34 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 3.88 -0.36 46 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.31 -0.38 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.76 -0.41 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.24 -0.44 45 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.75 -0.47 45 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 6.29 -0.49 45 0 24 0
29JUN27 41.00 P 6.92 7.00 6.88 6.85 -0.53 45 60 60 +30
29JUN27 42.00 P 0.00 0.00 0.00 7.47 -0.54 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.94 -0.71 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.73 -0.58 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.39 -0.70 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.22 -0.59 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.74 -0.74 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.48 -0.75 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.21 -0.80 46 0 0 0
TOTAL PUT 1,135 25,980 +963
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$ 39.000
28AUG26 21.00 C 0.00 0.00 0.00 18.03 -0.79 0 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 17.03 -0.83 0 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 16.01 -0.84 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 15.03 -0.79 0 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 14.04 -0.80 71 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 13.04 -0.80 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.04 -0.83 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.05 -0.85 60 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.06 -0.99 59 0 26 0
28AUG26 30.00 C 8.50 8.50 8.50 9.08 -0.90 59 1 45 0
28AUG26 31.00 C 0.00 0.00 0.00 8.11 -0.99 58 0 54 0
28AUG26 32.00 C 0.00 0.00 0.00 7.16 -0.88 57 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 6.25 -0.98 57 0 233 0
28AUG26 34.00 C 0.00 0.00 0.00 5.44 -0.71 60 0 177 0
28AUG26 35.00 C 4.72 4.72 4.40 4.63 -0.64 60 17 633 0
28AUG26 36.00 C 3.45 3.51 3.45 3.88 -0.63 60 11 253 +10
28AUG26 37.00 C 0.00 0.00 0.00 3.14 -0.76 57 0 302 0
28AUG26 38.00 C 0.00 0.00 0.00 2.58 -0.64 58 0 347 0
28AUG26 39.00 C 2.11 2.11 1.86 2.03 -0.58 58 302 385 +127
28AUG26 40.00 C 1.59 1.78 1.40 1.63 -0.46 59 37 234 0
28AUG26 41.00 C 1.33 1.33 1.06 1.26 -0.41 59 42 1,588 +17
28AUG26 42.00 C 1.04 1.04 0.85 0.95 -0.35 58 29 2,166 -3
28AUG26 43.00 C 0.76 0.76 0.62 0.71 -0.29 58 31 193 +24
28AUG26 44.00 C 0.62 0.62 0.62 0.52 -0.24 58 1 210 0
28AUG26 45.00 C 0.55 0.55 0.37 0.38 -0.19 58 21 113 +1
28AUG26 46.00 C 0.00 0.00 0.00 0.27 -0.15 58 0 86 0
28AUG26 47.00 C 0.27 0.27 0.27 0.19 -0.12 58 2 76 0
28AUG26 48.00 C 0.21 0.21 0.21 0.13 -0.09 58 1 216 0
28AUG26 49.00 C 0.18 0.18 0.18 0.09 -0.07 58 2 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 -0.05 58 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 23.05 -0.94 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.57 -0.82 80 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.07 -0.86 72 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.57 -0.91 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.07 -0.86 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.57 -0.76 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.06 -0.84 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.53 -0.97 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.07 -0.92 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.09 -0.82 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.09 -0.77 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.10 -0.79 54 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.11 -0.87 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.12 -0.92 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.15 -0.77 53 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.18 -0.83 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.23 -0.85 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.06 -1.05 0 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 9.11 -1.07 0 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 8.26 -0.97 40 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 7.51 -0.70 47 185 327 +185
29SEP26 33.00 C 0.00 0.00 0.00 6.67 -0.95 47 0 201 0
29SEP26 34.00 C 0.00 0.00 0.00 5.94 -0.84 48 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 5.42 -0.73 53 0 568 0
29SEP26 36.00 C 0.00 0.00 0.00 4.77 -0.70 53 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 4.08 -0.68 51 0 266 0
29SEP26 38.00 C 3.36 3.36 3.36 3.57 -0.81 52 5 175 0
29SEP26 39.00 C 0.00 0.00 0.00 3.04 -0.64 51 0 103 0
29SEP26 40.00 C 0.00 0.00 0.00 2.72 -0.54 53 0 214 0
29SEP26 41.00 C 2.37 2.37 2.37 2.36 -0.49 54 2 174 +2
29SEP26 42.00 C 0.00 0.00 0.00 2.01 -0.48 54 0 103 0
29SEP26 43.00 C 1.80 1.80 1.80 1.70 -0.44 54 1 171 0
29SEP26 44.00 C 0.00 0.00 0.00 1.43 -0.40 54 0 120 0
29SEP26 45.00 C 0.00 0.00 0.00 1.20 -0.36 54 0 68 0
29SEP26 46.00 C 0.00 0.00 0.00 1.00 -0.32 53 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 0.83 -0.28 53 0 98 0
29SEP26 48.00 C 0.83 0.83 0.83 0.68 -0.25 53 2 80 +2
29SEP26 49.00 C 0.00 0.00 0.00 0.56 -0.22 53 0 65 0
29SEP26 50.00 C 0.00 0.00 0.00 0.46 -0.19 53 0 554 0
29SEP26 52.50 C 0.00 0.00 0.00 0.27 -0.14 53 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.09 53 0 23 0
29SEP26 57.50 C 0.23 0.23 0.23 0.09 -0.06 53 10 10 +10
29SEP26 60.00 C 0.15 0.15 0.15 0.06 -0.03 54 20 45 +20
29SEP26 62.50 C 0.11 0.11 0.11 0.03 -0.03 53 20 21 +20
29SEP26 65.00 C 0.09 0.09 0.09 0.02 -0.02 54 207 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 18.15 -0.83 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 17.16 -0.83 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 16.18 -0.83 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 15.11 -0.92 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.12 -0.92 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.18 -0.98 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.18 -1.01 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.23 -1.02 36 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.29 -1.05 37 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 9.65 -0.83 48 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 8.81 -0.80 48 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 8.03 -0.81 49 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 7.44 -0.62 52 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 6.74 -0.59 52 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 5.91 -0.76 49 0 155 0
29OCT26 36.00 C 0.00 0.00 0.00 5.48 -0.67 52 0 165 0
29OCT26 37.00 C 0.00 0.00 0.00 4.77 -0.95 50 0 179 0
29OCT26 38.00 C 4.08 4.08 4.08 4.28 -0.65 50 20 87 +20
29OCT26 39.00 C 0.00 0.00 0.00 3.86 -0.57 51 0 75 0
29OCT26 40.00 C 3.65 3.65 3.32 3.58 -0.41 53 19 97 +18
29OCT26 41.00 C 0.00 0.00 0.00 3.06 -0.53 52 0 68 0
29OCT26 42.00 C 2.55 2.55 2.55 2.73 -0.49 52 1 16 0
29OCT26 43.00 C 0.00 0.00 0.00 2.44 -0.47 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.16 -0.43 53 0 4 0
29OCT26 45.00 C 0.00 0.00 0.00 1.89 -0.40 53 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 1.65 -0.37 53 0 0 0
29OCT26 47.00 C 1.60 1.60 1.60 1.44 -0.34 52 1 12 +1
29OCT26 48.00 C 0.00 0.00 0.00 1.25 - 52 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 1.09 - 52 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 14.12 -1.13 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 13.28 -1.03 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 12.24 -1.15 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 11.31 -1.10 39 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.54 -1.00 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.74 -0.96 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.98 -0.93 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.25 -0.90 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.56 -0.88 49 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 6.91 -0.85 50 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 6.32 -0.81 50 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 5.75 -0.78 51 0 15 0
27NOV26 37.00 C 5.07 5.07 5.07 5.38 -0.60 53 25 85 +25
27NOV26 38.00 C 0.00 0.00 0.00 4.90 -0.65 53 0 100 0
27NOV26 39.00 C 0.00 0.00 0.00 4.47 -0.60 53 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 4.07 -0.57 54 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 3.70 -0.53 54 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 3.34 -0.50 54 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 3.00 -0.45 54 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 2.71 -0.43 54 0 20 0
27NOV26 45.00 C 2.55 2.55 2.55 2.43 -0.42 54 1 0 -1
27NOV26 46.00 C 0.00 0.00 0.00 2.17 -0.40 54 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.95 -0.35 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.73 - 54 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 1.55 - 54 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 18.15 -0.83 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.16 -1.00 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.18 -1.03 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.11 -1.14 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.33 -0.99 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.28 -1.13 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.28 -1.16 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.46 -1.09 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.67 -1.09 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.92 -1.05 46 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 9.21 -1.01 47 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 8.61 -0.90 49 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 7.89 -0.94 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 7.28 -0.92 49 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 6.72 -0.89 50 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 6.48 -0.56 53 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 5.84 -0.67 52 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 5.40 -0.35 52 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 4.96 -0.64 52 0 37 0
30DEC26 40.00 C 0.00 0.00 0.00 4.57 -0.41 53 0 226 0
30DEC26 41.00 C 0.00 0.00 0.00 4.22 -0.40 53 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.89 -0.44 53 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 3.55 -0.44 53 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 3.23 -0.41 53 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 2.96 -0.36 53 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.68 -0.37 53 500 589 +500
30DEC26 47.00 C 0.00 0.00 0.00 2.43 -0.35 53 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 2.23 -0.30 53 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 2.02 -0.30 53 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.82 -0.29 53 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 1.43 -0.24 53 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 1.12 -0.19 53 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.87 -0.16 53 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 -0.14 52 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.53 -0.10 53 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.40 -0.10 52 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 -0.07 52 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 -0.06 52 0 65 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 -0.04 52 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 18.23 -0.82 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.33 -0.83 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.44 -0.87 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.58 -0.87 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.63 -0.98 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.63 -1.16 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.91 -1.10 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.23 -1.04 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.44 -1.10 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 10.80 -1.05 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.16 -1.03 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.57 -0.99 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.00 -0.96 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.48 -0.92 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.98 -0.88 50 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 7.50 -0.85 50 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 7.05 -0.83 50 0 51 0
30MAR27 38.00 C 0.00 0.00 0.00 6.63 -0.79 51 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 6.23 -0.75 51 0 1 0
30MAR27 40.00 C 5.62 5.82 5.62 6.00 -0.34 52 30 34 +30
30MAR27 41.00 C 0.00 0.00 0.00 5.64 -0.34 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.30 -0.47 53 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 4.99 -0.42 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.66 -0.42 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.34 -0.41 52 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.07 -0.36 52 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.81 -0.35 52 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.55 -0.35 52 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.29 -0.35 52 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.09 -0.30 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.60 -0.29 52 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.19 -0.23 52 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.83 -0.23 52 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.55 -0.17 52 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 1.29 -0.17 52 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 18.57 -0.78 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.73 -0.77 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.91 -0.76 52 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 15.87 -1.11 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.11 -1.09 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.34 -1.11 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 13.85 -0.87 50 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 12.94 -1.09 48 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 12.32 -1.05 48 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 11.74 -0.86 49 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 11.15 -0.85 49 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 10.61 -0.82 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.10 -0.77 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.59 -0.85 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.23 -0.69 51 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 8.77 -0.59 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.33 -0.58 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.91 -0.57 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.52 -0.57 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.21 -0.49 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.86 -0.47 52 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 6.53 -0.57 52 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 6.22 -0.55 52 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.92 -0.54 52 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.64 -0.53 53 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.34 -0.52 53 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 5.01 -0.51 52 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 4.78 -0.34 52 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 4.58 -0.36 53 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 4.32 -0.40 52 0 27 0
TOTAL CALL 1,546 22,269 +1,008
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
28AUG26 25.00 P 0.02 0.02 0.02 0.01 0.00 79 5 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 154 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 251 0
28AUG26 30.00 P 0.06 0.06 0.06 0.04 +0.01 59 5 393 0
28AUG26 31.00 P 0.10 0.11 0.10 0.07 +0.01 58 13 582 +1
28AUG26 32.00 P 0.13 0.16 0.13 0.12 +0.02 58 62 421 -42
28AUG26 33.00 P 0.18 0.23 0.18 0.21 +0.04 58 7 358 +5
28AUG26 34.00 P 0.36 0.36 0.32 0.32 +0.04 56 26 520 0
28AUG26 35.00 P 0.50 0.54 0.49 0.50 +0.08 56 53 323 -22
28AUG26 36.00 P 0.70 0.90 0.70 0.74 +0.12 56 63 596 +1
28AUG26 37.00 P 1.03 1.17 1.03 1.05 +0.16 56 18 189 +12
28AUG26 38.00 P 1.69 1.69 1.47 1.47 +0.25 57 22 161 +21
28AUG26 39.00 P 2.18 2.18 2.00 1.96 +0.34 57 9 104 0
28AUG26 40.00 P 0.00 0.00 0.00 2.54 +0.41 58 0 404 0
28AUG26 41.00 P 3.22 3.22 3.22 3.16 +0.45 57 10 45 -2
28AUG26 42.00 P 0.00 0.00 0.00 3.87 +0.57 57 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 4.64 +0.55 57 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 5.46 +0.60 57 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 6.51 +0.84 66 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 7.43 +0.79 69 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.26 +0.72 65 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.26 +0.85 71 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.35 +1.12 81 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.13 +0.84 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 55 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 54 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 0.00 54 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 0.00 52 0 124 0
29SEP26 29.00 P 0.23 0.23 0.23 0.18 +0.01 52 1 158 -1
29SEP26 30.00 P 0.00 0.00 0.00 0.27 +0.02 53 0 181 0
29SEP26 31.00 P 0.00 0.00 0.00 0.38 +0.03 52 0 134 0
29SEP26 32.00 P 0.58 0.58 0.58 0.53 +0.03 52 186 326 +186
29SEP26 33.00 P 0.74 0.81 0.74 0.73 +0.06 52 7 153 -1
29SEP26 34.00 P 0.90 0.93 0.90 0.97 +0.08 52 2 156 0
29SEP26 35.00 P 1.35 1.35 1.35 1.33 +0.18 54 8 917 +8
29SEP26 36.00 P 0.00 0.00 0.00 1.58 +0.12 52 0 170 0
29SEP26 37.00 P 0.00 0.00 0.00 2.04 +0.23 53 0 392 0
29SEP26 38.00 P 2.75 2.75 2.75 2.56 +0.31 54 30 240 +4
29SEP26 39.00 P 0.00 0.00 0.00 3.06 +0.34 54 0 268 0
29SEP26 40.00 P 0.00 0.00 0.00 3.64 +0.39 54 0 1,079 0
29SEP26 41.00 P 0.00 0.00 0.00 4.28 +0.41 55 0 121 0
29SEP26 42.00 P 0.00 0.00 0.00 4.80 +0.32 53 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 5.51 +0.35 53 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 6.24 +0.32 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.23 +0.58 57 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.06 +0.61 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.92 +0.67 59 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.81 +0.72 60 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 10.72 +0.71 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.56 +0.67 60 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.06 +0.91 68 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.52 +1.03 74 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.76 +0.90 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.11 +0.85 68 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.71 +1.00 80 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.01 +0.83 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.84 +1.16 96 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.17 +0.95 91 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.73 +1.05 99 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.26 +1.08 105 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.72 +1.04 107 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.28 +1.10 114 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.76 +1.08 117 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.28 +1.10 122 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.53 +0.83 104 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.34 +1.14 132 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 54 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 0.00 52 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 0.00 52 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.22 +0.01 52 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.32 +0.03 52 0 1 0
29OCT26 29.00 P 0.39 0.39 0.39 0.42 +0.03 52 1 18 +1
29OCT26 30.00 P 0.00 0.00 0.00 0.56 +0.04 51 0 14 0
29OCT26 31.00 P 0.00 0.00 0.00 0.74 +0.07 51 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 0.94 +0.06 51 0 40 0
29OCT26 33.00 P 0.00 0.00 0.00 1.20 +0.09 51 0 189 0
29OCT26 34.00 P 0.00 0.00 0.00 1.49 +0.11 51 0 115 0
29OCT26 35.00 P 1.99 2.00 1.99 1.82 +0.13 51 6 92 +6
29OCT26 36.00 P 0.00 0.00 0.00 2.25 +0.22 52 0 125 0
29OCT26 37.00 P 2.77 2.77 2.77 2.62 +0.19 51 21 165 0
29OCT26 38.00 P 3.17 3.17 3.17 3.17 +0.29 52 20 65 +5
29OCT26 39.00 P 3.72 3.72 3.72 3.72 +0.32 52 15 160 +15
29OCT26 40.00 P 0.00 0.00 0.00 4.33 +0.37 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.94 +0.40 53 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 5.65 +0.38 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.33 +0.43 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.07 +0.48 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.82 +0.49 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.62 +0.53 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.44 +0.57 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.28 - 57 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 11.15 - 58 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.28 +0.02 54 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.38 +0.04 53 0 4 0
27NOV26 27.00 P 0.00 0.00 0.00 0.48 +0.03 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.63 +0.04 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.81 +0.06 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 1.02 +0.06 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.27 +0.09 52 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 1.54 +0.09 52 0 45 0
27NOV26 33.00 P 0.00 0.00 0.00 1.87 +0.13 52 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.21 +0.13 52 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 2.62 +0.18 52 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 3.03 +0.17 52 0 135 0
27NOV26 37.00 P 0.00 0.00 0.00 3.52 +0.24 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.06 +0.29 52 0 15 0
27NOV26 39.00 P 4.61 4.61 4.61 4.64 +0.36 53 15 15 +15
27NOV26 40.00 P 0.00 0.00 0.00 5.25 +0.39 53 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 5.82 +0.35 52 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 6.67 +0.44 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 7.38 +0.59 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.14 +0.65 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.90 +0.68 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.68 +0.70 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.49 +0.75 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.30 - 58 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 12.14 - 58 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.02 53 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.02 52 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 +0.03 52 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 +0.03 52 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.53 +0.04 52 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.69 +0.06 51 0 34 0
30DEC26 28.00 P 0.78 0.78 0.78 0.88 +0.09 52 20 64 0
30DEC26 29.00 P 0.00 0.00 0.00 1.09 +0.09 51 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.33 +0.12 51 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 1.61 +0.13 51 0 204 0
30DEC26 32.00 P 1.90 1.90 1.90 1.92 +0.16 51 1 146 +1
30DEC26 33.00 P 2.20 2.33 2.20 2.26 +0.16 51 2 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.63 +0.19 51 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 3.05 +0.21 51 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 3.49 +0.24 51 0 88 0
30DEC26 37.00 P 4.12 4.12 4.12 4.00 +0.30 51 5 62 +5
30DEC26 38.00 P 0.00 0.00 0.00 4.55 +0.34 51 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 5.13 +0.37 52 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 5.75 +0.31 52 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 6.51 +0.51 54 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 7.19 +0.38 54 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 7.89 +0.59 54 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 8.62 +0.62 55 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 9.37 +0.66 55 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.13 +0.67 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.91 +0.68 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.73 +0.73 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.55 +0.75 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.38 +0.75 57 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.55 +0.84 58 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.78 +0.90 59 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.05 +0.93 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.36 +0.96 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.70 +0.98 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.09 +1.03 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.49 +1.07 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.89 +1.10 67 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.30 +1.11 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.64 +1.03 67 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 +0.03 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.45 +0.06 51 0 120 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 +0.04 51 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 +0.07 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.87 +0.06 51 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.08 +0.10 51 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.30 +0.10 51 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.55 +0.13 51 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.83 +0.13 51 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 2.13 +0.15 51 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.48 +0.18 51 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 2.83 +0.18 50 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 3.23 +0.22 50 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.66 +0.23 50 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.09 +0.24 50 0 28 0
30MAR27 36.00 P 0.00 0.00 0.00 4.57 +0.28 50 0 67 0
30MAR27 37.00 P 0.00 0.00 0.00 5.08 +0.29 50 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 5.63 +0.32 50 0 17 0
30MAR27 39.00 P 6.45 6.45 6.45 6.21 +0.33 50 1 4 +1
30MAR27 40.00 P 0.00 0.00 0.00 6.83 +0.40 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 7.35 +0.21 50 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 8.22 +0.45 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.00 +0.54 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.71 +0.57 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.45 +0.60 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.20 +0.63 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 11.97 +0.65 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.75 +0.67 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.55 +0.70 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.35 +0.72 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.44 +0.78 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.57 +0.83 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.80 +0.88 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.02 +0.90 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.29 +0.93 59 0 0 0
29JUN27 21.00 P 0.62 0.65 0.62 0.65 +0.05 52 10 118 +10
29JUN27 22.00 P 0.00 0.00 0.00 0.81 +0.06 52 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 0.99 +0.07 52 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.20 +0.06 52 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.43 +0.09 52 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.68 +0.11 52 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 1.97 +0.13 52 0 127 0
29JUN27 28.00 P 2.31 2.31 2.31 2.26 +0.13 51 132 188 +68
29JUN27 29.00 P 0.00 0.00 0.00 2.60 +0.17 51 0 70 0
29JUN27 30.00 P 2.90 2.90 2.90 2.96 +0.17 51 35 85 +35
29JUN27 31.00 P 0.00 0.00 0.00 3.38 +0.22 52 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 3.76 +0.21 51 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.22 +0.24 52 0 90 0
29JUN27 34.00 P 0.00 0.00 0.00 4.70 +0.25 52 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.20 +0.27 52 0 50 0
29JUN27 36.00 P 0.00 0.00 0.00 5.74 +0.42 52 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 6.30 +0.32 52 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 6.87 +0.53 52 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.47 +0.38 53 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.08 +0.37 53 0 54 0
29JUN27 41.00 P 0.00 0.00 0.00 8.80 +0.46 53 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.46 +0.41 54 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 10.13 +0.38 54 0 15 0
29JUN27 44.00 P 10.86 10.86 10.86 10.83 +0.44 54 30 101 +30
29JUN27 45.00 P 0.00 0.00 0.00 11.63 +0.54 55 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 12.34 +0.54 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.07 +0.54 55 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 13.85 +0.59 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.62 +0.60 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.40 +0.62 55 0 4 0
TOTAL PUT 841 21,317 +362
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KAT - Z.AI CLOSING PRICE HK$1252.000
14AUG26 985.00 C 0.00 0.00 0.00 278.31 - 184 0 0 0
14AUG26 990.00 C 0.00 0.00 0.00 278.30 - 203 0 0 0
14AUG26 995.00 C 0.00 0.00 0.00 273.93 - 202 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 269.59 - 201 0 0 0
14AUG26 1,005.00 C 0.00 0.00 0.00 265.28 - 201 0 0 0
14AUG26 1,010.00 C 0.00 0.00 0.00 260.99 - 200 0 0 0
14AUG26 1,015.00 C 0.00 0.00 0.00 256.73 - 199 0 0 0
14AUG26 1,020.00 C 0.00 0.00 0.00 248.80 - 186 0 0 0
14AUG26 1,025.00 C 0.00 0.00 0.00 244.67 - 186 0 0 0
14AUG26 1,030.00 C 0.00 0.00 0.00 240.56 - 186 0 0 0
14AUG26 1,035.00 C 0.00 0.00 0.00 235.51 - 182 0 0 0
14AUG26 1,040.00 C 0.00 0.00 0.00 232.46 - 186 0 0 0
14AUG26 1,045.00 C 0.00 0.00 0.00 228.45 - 186 0 0 0
14AUG26 1,050.00 C 0.00 0.00 0.00 224.48 - 186 0 0 0
14AUG26 1,055.00 C 0.00 0.00 0.00 220.55 - 186 0 0 0
14AUG26 1,060.00 C 0.00 0.00 0.00 216.65 - 186 0 0 0
14AUG26 1,065.00 C 0.00 0.00 0.00 212.79 - 186 0 0 0
14AUG26 1,070.00 C 0.00 0.00 0.00 208.97 - 186 0 0 0
14AUG26 1,075.00 C 0.00 0.00 0.00 205.18 - 186 0 0 0
14AUG26 1,080.00 C 0.00 0.00 0.00 201.43 - 186 0 0 0
14AUG26 1,085.00 C 0.00 0.00 0.00 197.72 - 186 0 0 0
14AUG26 1,090.00 C 0.00 0.00 0.00 194.05 - 186 0 0 0
14AUG26 1,095.00 C 0.00 0.00 0.00 190.41 - 186 0 0 0
14AUG26 1,100.00 C 0.00 0.00 0.00 186.82 - 186 0 0 0
14AUG26 1,105.00 C 0.00 0.00 0.00 183.26 - 186 0 0 0
14AUG26 1,110.00 C 0.00 0.00 0.00 179.75 - 186 0 0 0
14AUG26 1,115.00 C 0.00 0.00 0.00 176.27 - 186 0 0 0
14AUG26 1,120.00 C 0.00 0.00 0.00 172.84 - 186 0 0 0
14AUG26 1,125.00 C 0.00 0.00 0.00 169.44 - 186 0 0 0
14AUG26 1,130.00 C 0.00 0.00 0.00 166.09 - 186 0 0 0
14AUG26 1,135.00 C 0.00 0.00 0.00 162.78 - 186 0 0 0
14AUG26 1,140.00 C 0.00 0.00 0.00 159.51 - 186 0 0 0
14AUG26 1,145.00 C 0.00 0.00 0.00 156.28 - 186 0 0 0
14AUG26 1,150.00 C 0.00 0.00 0.00 153.09 - 186 0 0 0
14AUG26 1,155.00 C 0.00 0.00 0.00 149.95 - 186 0 0 0
14AUG26 1,160.00 C 0.00 0.00 0.00 146.85 - 186 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 143.79 - 186 0 0 0
14AUG26 1,170.00 C 0.00 0.00 0.00 140.77 - 186 0 0 0
14AUG26 1,175.00 C 0.00 0.00 0.00 137.79 - 186 0 0 0
14AUG26 1,180.00 C 0.00 0.00 0.00 134.86 - 186 0 0 0
14AUG26 1,185.00 C 0.00 0.00 0.00 131.97 - 186 0 0 0
14AUG26 1,190.00 C 0.00 0.00 0.00 129.12 - 186 0 0 -
14AUG26 1,195.00 C 0.00 0.00 0.00 126.32 - 186 0 0 -
14AUG26 1,200.00 C 0.00 0.00 0.00 123.55 - 186 0 0 -
14AUG26 1,205.00 C 0.00 0.00 0.00 120.83 - 186 0 0 -
14AUG26 1,210.00 C 0.00 0.00 0.00 118.15 - 186 0 0 -
14AUG26 1,215.00 C 0.00 0.00 0.00 115.52 - 186 0 0 -
14AUG26 1,220.00 C 0.00 0.00 0.00 113.69 - 187 0 0 -
14AUG26 1,225.00 C 0.00 0.00 0.00 113.68 - 192 0 0 -
14AUG26 1,230.00 C 0.00 0.00 0.00 109.02 - 188 0 0 -
14AUG26 1,235.00 C 0.00 0.00 0.00 102.23 - 179 0 0 -
14AUG26 1,240.00 C 0.00 0.00 0.00 99.87 - 180 0 0 -
14AUG26 1,245.00 C 0.00 0.00 0.00 97.56 - 180 0 0 -
14AUG26 1,250.00 C 0.00 0.00 0.00 95.28 - 180 0 0 -
14AUG26 1,255.00 C 0.00 0.00 0.00 93.05 - 180 0 0 -
14AUG26 1,260.00 C 0.00 0.00 0.00 90.85 - 180 0 0 -
14AUG26 1,265.00 C 0.00 0.00 0.00 88.70 - 180 0 0 -
14AUG26 1,270.00 C 0.00 0.00 0.00 86.58 - 180 0 0 -
14AUG26 1,275.00 C 0.00 0.00 0.00 84.53 - 181 0 0 -
14AUG26 1,280.00 C 0.00 0.00 0.00 82.52 - 181 0 0 -
14AUG26 1,285.00 C 0.00 0.00 0.00 80.45 - 181 0 0 -
14AUG26 1,290.00 C 0.00 0.00 0.00 80.44 - 185 0 0 -
14AUG26 1,295.00 C 0.00 0.00 0.00 76.75 - 181 0 0 -
14AUG26 1,300.00 C 0.00 0.00 0.00 74.67 - 181 0 0 -
14AUG26 1,305.00 C 0.00 0.00 0.00 73.10 - 182 0 0 -
14AUG26 1,310.00 C 0.00 0.00 0.00 73.09 - 185 0 0 -
14AUG26 1,315.00 C 0.00 0.00 0.00 69.21 - 181 0 0 -
14AUG26 1,320.00 C 0.00 0.00 0.00 67.75 - 182 0 0 -
14AUG26 1,325.00 C 0.00 0.00 0.00 66.10 - 182 0 0 -
14AUG26 1,330.00 C 0.00 0.00 0.00 64.50 - 182 0 0 -
14AUG26 1,335.00 C 0.00 0.00 0.00 62.93 - 183 0 0 -
14AUG26 1,340.00 C 0.00 0.00 0.00 61.30 - 183 0 0 -
14AUG26 1,345.00 C 0.00 0.00 0.00 59.89 - 183 0 0 -
21AUG26 985.00 C 0.00 0.00 0.00 311.85 - 180 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 308.37 - 180 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 305.33 - 181 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 305.32 - 187 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 305.31 - 193 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 294.92 - 182 0 0 0
21AUG26 1,015.00 C 0.00 0.00 0.00 291.65 - 182 0 0 0
21AUG26 1,020.00 C 0.00 0.00 0.00 289.57 - 184 0 0 0
21AUG26 1,025.00 C 0.00 0.00 0.00 289.56 - 190 0 0 0
21AUG26 1,030.00 C 0.00 0.00 0.00 283.75 - 186 0 0 0
21AUG26 1,035.00 C 0.00 0.00 0.00 282.97 - 190 0 0 0
21AUG26 1,040.00 C 0.00 0.00 0.00 281.91 - 193 0 0 0
21AUG26 1,045.00 C 0.00 0.00 0.00 278.67 - 193 0 0 0
21AUG26 1,050.00 C 0.00 0.00 0.00 272.72 - 189 0 0 0
21AUG26 1,055.00 C 0.00 0.00 0.00 272.24 - 193 0 0 0
21AUG26 1,060.00 C 0.00 0.00 0.00 267.59 - 191 0 0 0
21AUG26 1,065.00 C 0.00 0.00 0.00 263.90 - 190 0 0 0
21AUG26 1,070.00 C 0.00 0.00 0.00 261.08 - 190 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 260.93 - 195 0 0 0
21AUG26 1,080.00 C 0.00 0.00 0.00 257.41 - 194 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 249.06 - 187 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 249.05 - 191 0 0 0
21AUG26 1,095.00 C 0.00 0.00 0.00 249.04 - 195 0 0 0
21AUG26 1,100.00 C 0.00 0.00 0.00 243.65 - 191 0 0 0
21AUG26 1,105.00 C 0.00 0.00 0.00 243.08 - 195 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 236.23 - 189 0 0 0
21AUG26 1,115.00 C 0.00 0.00 0.00 234.43 - 191 0 0 0
21AUG26 1,120.00 C 0.00 0.00 0.00 233.84 - 194 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 228.04 - 190 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 225.58 - 190 0 0 0
21AUG26 1,135.00 C 0.00 0.00 0.00 225.57 - 194 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 222.87 - 194 0 0 0
21AUG26 1,145.00 C 0.00 0.00 0.00 220.19 - 194 0 0 0
21AUG26 1,150.00 C 0.00 0.00 0.00 215.42 - 191 0 0 0
21AUG26 1,155.00 C 0.00 0.00 0.00 215.25 - 194 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 212.99 - 195 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 210.10 - 195 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 204.64 - 191 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 202.64 - 192 0 0 0
21AUG26 1,180.00 C 0.00 0.00 0.00 200.01 - 192 0 0 0
21AUG26 1,185.00 C 0.00 0.00 0.00 197.72 - 192 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 197.71 - 195 0 0 -
21AUG26 1,195.00 C 0.00 0.00 0.00 192.51 - 191 0 0 -
21AUG26 1,200.00 C 0.00 0.00 0.00 190.38 - 192 0 0 -
21AUG26 1,205.00 C 0.00 0.00 0.00 188.61 - 193 0 0 -
21AUG26 1,210.00 C 0.00 0.00 0.00 188.60 - 195 0 0 -
21AUG26 1,215.00 C 0.00 0.00 0.00 186.31 - 196 0 0 -
21AUG26 1,220.00 C 0.00 0.00 0.00 184.06 - 196 0 0 -
21AUG26 1,225.00 C 0.00 0.00 0.00 176.98 - 190 0 0 -
21AUG26 1,230.00 C 0.00 0.00 0.00 174.77 - 190 0 0 -
21AUG26 1,235.00 C 0.00 0.00 0.00 172.58 - 190 0 0 -
21AUG26 1,240.00 C 0.00 0.00 0.00 170.41 - 190 0 0 -
21AUG26 1,245.00 C 0.00 0.00 0.00 168.27 - 190 0 0 -
21AUG26 1,250.00 C 0.00 0.00 0.00 166.15 - 190 0 0 -
21AUG26 1,255.00 C 0.00 0.00 0.00 164.06 - 191 0 0 -
21AUG26 1,260.00 C 0.00 0.00 0.00 161.98 - 191 0 0 -
21AUG26 1,265.00 C 0.00 0.00 0.00 159.93 - 191 0 0 -
21AUG26 1,270.00 C 0.00 0.00 0.00 157.90 - 191 0 0 -
21AUG26 1,275.00 C 0.00 0.00 0.00 155.89 - 191 0 0 -
21AUG26 1,280.00 C 0.00 0.00 0.00 153.90 - 191 0 0 -
21AUG26 1,285.00 C 0.00 0.00 0.00 151.94 - 191 0 0 -
21AUG26 1,290.00 C 0.00 0.00 0.00 149.99 - 191 0 0 -
21AUG26 1,295.00 C 0.00 0.00 0.00 148.07 - 191 0 0 -
21AUG26 1,300.00 C 0.00 0.00 0.00 146.24 - 191 0 0 -
21AUG26 1,305.00 C 0.00 0.00 0.00 144.40 - 191 0 0 -
21AUG26 1,310.00 C 0.00 0.00 0.00 142.64 - 192 0 0 -
21AUG26 1,315.00 C 0.00 0.00 0.00 140.90 - 192 0 0 -
21AUG26 1,320.00 C 0.00 0.00 0.00 139.23 - 192 0 0 -
21AUG26 1,325.00 C 0.00 0.00 0.00 137.22 - 192 0 0 -
21AUG26 1,330.00 C 0.00 0.00 0.00 135.80 - 192 0 0 -
21AUG26 1,335.00 C 0.00 0.00 0.00 134.15 - 193 0 0 -
21AUG26 1,340.00 C 0.00 0.00 0.00 132.52 - 193 0 0 -
21AUG26 1,345.00 C 0.00 0.00 0.00 130.90 - 193 0 0 -
28AUG26 1,000.00 C 0.00 0.00 0.00 326.74 - 173 0 0 0
28AUG26 1,010.00 C 0.00 0.00 0.00 320.51 - 173 0 0 0
28AUG26 1,020.00 C 0.00 0.00 0.00 314.34 - 173 0 0 0
28AUG26 1,030.00 C 0.00 0.00 0.00 308.41 - 174 0 0 0
28AUG26 1,040.00 C 0.00 0.00 0.00 302.57 - 174 0 0 0
28AUG26 1,050.00 C 0.00 0.00 0.00 296.82 - 174 0 0 0
28AUG26 1,060.00 C 0.00 0.00 0.00 292.35 - 176 0 0 0
28AUG26 1,070.00 C 0.00 0.00 0.00 289.36 - 179 0 0 0
28AUG26 1,080.00 C 0.00 0.00 0.00 280.08 - 175 0 0 0
28AUG26 1,090.00 C 0.00 0.00 0.00 274.68 - 176 0 0 0
28AUG26 1,100.00 C 0.00 0.00 0.00 269.36 - 176 0 0 0
28AUG26 1,110.00 C 0.00 0.00 0.00 264.12 - 176 0 0 0
28AUG26 1,120.00 C 0.00 0.00 0.00 258.97 - 177 0 0 0
28AUG26 1,130.00 C 0.00 0.00 0.00 253.90 - 177 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 248.92 - 177 0 0 0
28AUG26 1,150.00 C 0.00 0.00 0.00 246.61 - 180 0 0 0
28AUG26 1,160.00 C 0.00 0.00 0.00 246.60 - 185 0 0 0
28AUG26 1,170.00 C 0.00 0.00 0.00 241.71 - 185 0 0 0
28AUG26 1,180.00 C 0.00 0.00 0.00 236.91 - 185 0 0 0
28AUG26 1,190.00 C 0.00 0.00 0.00 232.19 - 185 0 0 -
28AUG26 1,200.00 C 0.00 0.00 0.00 227.55 - 185 0 0 -
28AUG26 1,210.00 C 0.00 0.00 0.00 222.99 - 185 0 0 -
28AUG26 1,220.00 C 0.00 0.00 0.00 218.51 - 185 0 0 -
28AUG26 1,230.00 C 0.00 0.00 0.00 214.11 - 185 0 0 -
28AUG26 1,240.00 C 0.00 0.00 0.00 209.78 - 185 0 0 -
28AUG26 1,250.00 C 0.00 0.00 0.00 202.52 - 182 0 0 -
28AUG26 1,260.00 C 0.00 0.00 0.00 195.78 - 180 0 0 -
28AUG26 1,270.00 C 0.00 0.00 0.00 192.17 - 180 0 0 -
28AUG26 1,280.00 C 0.00 0.00 0.00 188.65 - 180 0 0 -
28AUG26 1,290.00 C 0.00 0.00 0.00 185.19 - 181 0 0 -
28AUG26 1,300.00 C 0.00 0.00 0.00 182.65 - 182 0 0 -
28AUG26 1,310.00 C 0.00 0.00 0.00 179.35 - 183 0 0 -
28AUG26 1,320.00 C 220.00 220.00 160.00 176.12 - 183 2 1 -
28AUG26 1,330.00 C 0.00 0.00 0.00 176.11 - 186 0 0 -
28AUG26 1,340.00 C 0.00 0.00 0.00 170.63 - 185 0 0 -
29SEP26 1,000.00 C 0.00 0.00 0.00 399.57 - 154 0 0 0
29SEP26 1,010.00 C 0.00 0.00 0.00 394.46 - 154 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 389.42 - 154 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 384.44 - 154 0 0 0
29SEP26 1,040.00 C 0.00 0.00 0.00 379.52 - 154 0 0 0
29SEP26 1,050.00 C 0.00 0.00 0.00 374.66 - 154 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 369.87 - 155 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 365.13 - 155 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 360.46 - 155 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 355.84 - 155 0 0 0
29SEP26 1,100.00 C 0.00 0.00 0.00 351.29 - 155 0 0 0
29SEP26 1,110.00 C 0.00 0.00 0.00 346.79 - 155 0 0 0
29SEP26 1,120.00 C 0.00 0.00 0.00 342.35 - 155 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 337.96 - 156 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 333.63 - 156 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 329.36 - 156 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 325.14 - 156 31 31 +31
29SEP26 1,170.00 C 0.00 0.00 0.00 320.98 - 156 31 31 +31
29SEP26 1,180.00 C 0.00 0.00 0.00 316.87 - 156 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 312.82 - 156 0 0 -
29SEP26 1,200.00 C 0.00 0.00 0.00 308.81 - 156 0 0 -
29SEP26 1,210.00 C 0.00 0.00 0.00 304.86 - 156 0 0 -
29SEP26 1,220.00 C 0.00 0.00 0.00 300.96 - 157 0 0 -
29SEP26 1,230.00 C 0.00 0.00 0.00 297.11 - 157 0 0 -
29SEP26 1,240.00 C 0.00 0.00 0.00 293.32 - 157 0 0 -
29SEP26 1,250.00 C 0.00 0.00 0.00 289.57 - 157 0 0 -
29SEP26 1,260.00 C 0.00 0.00 0.00 285.87 - 157 0 0 -
29SEP26 1,270.00 C 0.00 0.00 0.00 282.22 - 157 0 0 -
29SEP26 1,280.00 C 0.00 0.00 0.00 278.62 - 157 0 0 -
29SEP26 1,290.00 C 0.00 0.00 0.00 275.06 - 157 0 0 -
29SEP26 1,300.00 C 0.00 0.00 0.00 271.55 - 157 0 0 -
29SEP26 1,310.00 C 0.00 0.00 0.00 268.09 - 157 0 0 -
29SEP26 1,320.00 C 0.00 0.00 0.00 264.67 - 157 0 0 -
29SEP26 1,330.00 C 0.00 0.00 0.00 261.30 - 157 0 0 -
29SEP26 1,340.00 C 0.00 0.00 0.00 257.98 - 158 0 0 -
29OCT26 1,000.00 C 0.00 0.00 0.00 427.98 - 136 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 423.16 - 136 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 418.39 - 136 0 0 0
29OCT26 1,030.00 C 0.00 0.00 0.00 413.69 - 136 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 409.03 - 136 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 404.44 - 137 0 0 0
29OCT26 1,060.00 C 0.00 0.00 0.00 399.89 - 137 0 0 0
29OCT26 1,070.00 C 0.00 0.00 0.00 395.40 - 137 0 0 0
29OCT26 1,080.00 C 0.00 0.00 0.00 390.97 - 137 0 0 0
29OCT26 1,090.00 C 0.00 0.00 0.00 386.58 - 137 0 0 0
29OCT26 1,100.00 C 0.00 0.00 0.00 382.25 - 137 0 0 0
29OCT26 1,110.00 C 0.00 0.00 0.00 377.97 - 137 0 0 0
29OCT26 1,120.00 C 0.00 0.00 0.00 373.74 - 137 0 0 0
29OCT26 1,130.00 C 0.00 0.00 0.00 369.56 - 138 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 365.43 - 138 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 361.35 - 138 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 357.32 - 138 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 353.34 - 138 0 0 0
29OCT26 1,180.00 C 0.00 0.00 0.00 349.40 - 138 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 345.52 - 138 0 0 -
29OCT26 1,200.00 C 0.00 0.00 0.00 341.68 - 138 0 0 -
29OCT26 1,210.00 C 0.00 0.00 0.00 337.88 - 138 0 0 -
29OCT26 1,220.00 C 0.00 0.00 0.00 334.13 - 138 0 0 -
29OCT26 1,230.00 C 0.00 0.00 0.00 330.43 - 138 0 0 -
29OCT26 1,240.00 C 0.00 0.00 0.00 326.77 - 138 0 0 -
29OCT26 1,250.00 C 0.00 0.00 0.00 323.15 - 139 0 0 -
29OCT26 1,260.00 C 0.00 0.00 0.00 319.58 - 139 0 0 -
29OCT26 1,270.00 C 0.00 0.00 0.00 316.05 - 139 0 0 -
29OCT26 1,280.00 C 0.00 0.00 0.00 312.56 - 139 0 0 -
29OCT26 1,290.00 C 0.00 0.00 0.00 309.11 - 139 0 0 -
29OCT26 1,300.00 C 0.00 0.00 0.00 305.71 - 139 0 0 -
29OCT26 1,310.00 C 0.00 0.00 0.00 302.35 - 139 0 0 -
29OCT26 1,320.00 C 0.00 0.00 0.00 299.02 - 139 0 0 -
29OCT26 1,330.00 C 0.00 0.00 0.00 298.10 - 140 0 0 -
29OCT26 1,340.00 C 0.00 0.00 0.00 292.50 - 139 0 0 -
27NOV26 1,000.00 C 0.00 0.00 0.00 458.78 - 130 0 0 0
27NOV26 1,010.00 C 0.00 0.00 0.00 454.24 - 130 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 449.75 - 130 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 445.31 - 130 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 440.92 - 131 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 436.58 - 131 0 0 0
27NOV26 1,060.00 C 0.00 0.00 0.00 432.28 - 131 0 0 0
27NOV26 1,070.00 C 0.00 0.00 0.00 428.04 - 131 0 0 0
27NOV26 1,080.00 C 0.00 0.00 0.00 423.84 - 131 0 0 0
27NOV26 1,090.00 C 0.00 0.00 0.00 419.69 - 131 0 0 0
27NOV26 1,100.00 C 0.00 0.00 0.00 415.58 - 131 0 0 0
27NOV26 1,110.00 C 0.00 0.00 0.00 411.52 - 131 0 0 0
27NOV26 1,120.00 C 0.00 0.00 0.00 407.51 - 131 0 0 0
27NOV26 1,130.00 C 0.00 0.00 0.00 403.54 - 131 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 399.62 - 131 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 395.73 - 132 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 391.89 - 132 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 388.10 - 132 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 384.35 - 132 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 380.63 - 132 0 0 -
27NOV26 1,200.00 C 0.00 0.00 0.00 376.96 - 132 0 0 -
27NOV26 1,210.00 C 0.00 0.00 0.00 373.33 - 132 0 0 -
27NOV26 1,220.00 C 0.00 0.00 0.00 369.74 - 132 0 0 -
27NOV26 1,230.00 C 0.00 0.00 0.00 366.19 - 132 0 0 -
27NOV26 1,240.00 C 0.00 0.00 0.00 362.68 - 132 0 0 -
27NOV26 1,250.00 C 0.00 0.00 0.00 359.21 - 132 0 0 -
27NOV26 1,260.00 C 0.00 0.00 0.00 355.77 - 132 0 0 -
27NOV26 1,270.00 C 0.00 0.00 0.00 352.38 - 132 0 0 -
27NOV26 1,280.00 C 0.00 0.00 0.00 349.02 - 132 0 0 -
27NOV26 1,290.00 C 0.00 0.00 0.00 345.70 - 132 0 0 -
27NOV26 1,300.00 C 0.00 0.00 0.00 342.41 - 133 0 0 -
27NOV26 1,310.00 C 0.00 0.00 0.00 339.17 - 133 0 0 -
27NOV26 1,320.00 C 0.00 0.00 0.00 335.95 - 133 0 0 -
27NOV26 1,330.00 C 0.00 0.00 0.00 335.94 - 134 0 0 -
27NOV26 1,340.00 C 0.00 0.00 0.00 335.35 - 135 0 0 -
30DEC26 1,000.00 C 0.00 0.00 0.00 492.41 - 127 0 0 0
30DEC26 1,010.00 C 0.00 0.00 0.00 488.15 - 127 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 483.93 - 127 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 479.76 - 127 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 475.63 - 127 0 0 0
30DEC26 1,050.00 C 0.00 0.00 0.00 471.55 - 128 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 467.51 - 128 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 463.51 - 128 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 459.55 - 128 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 455.64 - 128 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 451.76 - 128 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 447.93 - 128 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 444.14 - 128 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 440.38 - 128 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 436.67 - 128 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 432.99 - 128 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 429.35 - 128 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 425.75 - 128 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 422.19 - 129 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 418.66 - 129 0 0 -
30DEC26 1,200.00 C 0.00 0.00 0.00 415.17 - 129 0 0 -
30DEC26 1,210.00 C 0.00 0.00 0.00 411.71 - 129 0 0 -
30DEC26 1,220.00 C 0.00 0.00 0.00 408.29 - 129 0 0 -
30DEC26 1,230.00 C 0.00 0.00 0.00 404.91 - 129 0 0 -
30DEC26 1,240.00 C 0.00 0.00 0.00 401.56 - 129 0 0 -
30DEC26 1,250.00 C 0.00 0.00 0.00 398.24 - 129 0 0 -
30DEC26 1,260.00 C 0.00 0.00 0.00 394.96 - 129 0 0 -
30DEC26 1,270.00 C 0.00 0.00 0.00 391.71 - 129 0 0 -
30DEC26 1,280.00 C 0.00 0.00 0.00 388.65 - 129 0 0 -
30DEC26 1,290.00 C 0.00 0.00 0.00 385.98 - 129 0 0 -
30DEC26 1,300.00 C 0.00 0.00 0.00 384.01 - 130 0 0 -
30DEC26 1,310.00 C 0.00 0.00 0.00 384.00 - 131 0 0 -
30DEC26 1,320.00 C 0.00 0.00 0.00 383.99 - 132 0 0 -
30DEC26 1,330.00 C 0.00 0.00 0.00 372.91 - 129 0 0 -
30DEC26 1,340.00 C 0.00 0.00 0.00 372.90 - 130 0 0 -
30MAR27 1,000.00 C 0.00 0.00 0.00 568.75 - 123 0 0 0
30MAR27 1,010.00 C 0.00 0.00 0.00 565.06 - 123 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 561.40 - 123 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 557.77 - 123 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 554.18 - 123 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 550.63 - 123 0 0 0
30MAR27 1,060.00 C 0.00 0.00 0.00 547.11 - 124 0 0 0
30MAR27 1,070.00 C 0.00 0.00 0.00 543.62 - 124 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 540.16 - 124 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 536.73 - 124 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 533.34 - 124 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 529.98 - 124 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 526.64 - 124 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 523.34 - 124 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 520.07 - 124 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 516.83 - 124 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 513.62 - 124 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 510.43 - 124 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 507.28 - 124 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 507.18 - 125 0 0 -
30MAR27 1,200.00 C 0.00 0.00 0.00 507.17 - 126 0 0 -
30MAR27 1,210.00 C 0.00 0.00 0.00 507.16 - 127 0 0 -
30MAR27 1,220.00 C 0.00 0.00 0.00 507.15 - 128 0 0 -
30MAR27 1,230.00 C 0.00 0.00 0.00 507.14 - 129 0 0 -
30MAR27 1,240.00 C 0.00 0.00 0.00 504.06 - 129 0 0 -
30MAR27 1,250.00 C 0.00 0.00 0.00 501.00 - 129 0 0 -
30MAR27 1,260.00 C 0.00 0.00 0.00 497.97 - 129 0 0 -
30MAR27 1,270.00 C 0.00 0.00 0.00 494.97 - 129 0 0 -
30MAR27 1,280.00 C 0.00 0.00 0.00 492.00 - 129 0 0 -
30MAR27 1,290.00 C 0.00 0.00 0.00 489.05 - 129 0 0 -
30MAR27 1,300.00 C 0.00 0.00 0.00 486.12 - 129 0 0 -
30MAR27 1,310.00 C 0.00 0.00 0.00 483.22 - 129 0 0 -
30MAR27 1,320.00 C 0.00 0.00 0.00 480.35 - 129 0 0 -
30MAR27 1,330.00 C 0.00 0.00 0.00 477.50 - 129 0 0 -
30MAR27 1,340.00 C 0.00 0.00 0.00 474.68 - 129 0 0 -
29JUN27 1,000.00 C 0.00 0.00 0.00 607.15 - 114 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 603.71 - 114 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 600.31 - 114 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 596.93 - 115 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 593.58 - 115 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 590.27 - 115 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 586.98 - 115 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 583.72 - 115 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 580.49 - 115 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 577.29 - 115 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 574.11 - 115 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 570.97 - 115 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 567.85 - 115 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 564.76 - 115 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 561.69 - 115 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 558.66 - 115 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 555.64 - 115 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 552.66 - 115 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 549.69 - 115 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 546.76 - 115 0 0 -
29JUN27 1,200.00 C 0.00 0.00 0.00 543.85 - 115 0 0 -
29JUN27 1,210.00 C 494.13 494.13 494.13 540.96 - 115 15 15 -
29JUN27 1,220.00 C 0.00 0.00 0.00 538.10 - 115 0 0 -
29JUN27 1,230.00 C 0.00 0.00 0.00 535.26 - 116 0 0 -
29JUN27 1,240.00 C 0.00 0.00 0.00 532.44 - 116 0 0 -
29JUN27 1,250.00 C 0.00 0.00 0.00 529.65 - 116 0 0 -
29JUN27 1,260.00 C 0.00 0.00 0.00 526.88 - 116 0 0 -
29JUN27 1,270.00 C 0.00 0.00 0.00 524.13 - 116 0 0 -
29JUN27 1,280.00 C 0.00 0.00 0.00 521.41 - 116 0 0 -
29JUN27 1,290.00 C 0.00 0.00 0.00 518.71 - 116 0 0 -
29JUN27 1,300.00 C 0.00 0.00 0.00 516.03 - 116 0 0 -
29JUN27 1,310.00 C 0.00 0.00 0.00 513.37 - 116 0 0 -
29JUN27 1,320.00 C 0.00 0.00 0.00 510.73 - 116 0 0 -
29JUN27 1,330.00 C 0.00 0.00 0.00 510.72 - 117 0 0 -
29JUN27 1,340.00 C 0.00 0.00 0.00 510.71 - 117 0 0 -
TOTAL CALL 79 78 +62
14AUG26 985.00 P 0.00 0.00 0.00 11.24 - 186 0 0 0
14AUG26 990.00 P 0.00 0.00 0.00 11.81 - 186 0 0 0
14AUG26 995.00 P 0.00 0.00 0.00 12.56 - 186 0 0 0
14AUG26 1,000.00 P 0.00 0.00 0.00 13.34 - 186 0 0 0
14AUG26 1,005.00 P 0.00 0.00 0.00 14.13 - 186 0 0 0
14AUG26 1,010.00 P 0.00 0.00 0.00 14.92 - 186 0 0 0
14AUG26 1,015.00 P 0.00 0.00 0.00 15.71 - 186 0 0 0
14AUG26 1,020.00 P 0.00 0.00 0.00 16.50 - 186 0 0 0
14AUG26 1,025.00 P 0.00 0.00 0.00 17.28 - 186 0 0 0
14AUG26 1,030.00 P 0.00 0.00 0.00 18.07 - 186 0 0 0
14AUG26 1,035.00 P 0.00 0.00 0.00 19.10 - 186 0 0 0
14AUG26 1,040.00 P 0.00 0.00 0.00 20.16 - 186 0 0 0
14AUG26 1,045.00 P 0.00 0.00 0.00 21.21 - 186 0 0 0
14AUG26 1,050.00 P 0.00 0.00 0.00 22.26 - 186 0 0 0
14AUG26 1,055.00 P 0.00 0.00 0.00 23.32 - 186 0 0 0
14AUG26 1,060.00 P 0.00 0.00 0.00 24.37 - 186 0 0 0
14AUG26 1,065.00 P 0.00 0.00 0.00 25.42 - 186 0 0 0
14AUG26 1,070.00 P 0.00 0.00 0.00 26.48 - 186 0 0 0
14AUG26 1,075.00 P 0.00 0.00 0.00 27.76 - 186 0 0 0
14AUG26 1,080.00 P 0.00 0.00 0.00 29.12 - 186 0 0 0
14AUG26 1,085.00 P 0.00 0.00 0.00 30.49 - 186 0 0 0
14AUG26 1,090.00 P 0.00 0.00 0.00 31.85 - 186 0 0 0
14AUG26 1,095.00 P 0.00 0.00 0.00 33.22 - 186 0 0 0
14AUG26 1,100.00 P 0.00 0.00 0.00 34.58 - 186 0 0 0
14AUG26 1,105.00 P 0.00 0.00 0.00 35.94 - 186 0 0 0
14AUG26 1,110.00 P 0.00 0.00 0.00 37.31 - 186 0 0 0
14AUG26 1,115.00 P 0.00 0.00 0.00 38.75 - 186 0 0 0
14AUG26 1,120.00 P 0.00 0.00 0.00 40.47 - 186 0 0 0
14AUG26 1,125.00 P 0.00 0.00 0.00 42.18 - 186 0 0 0
14AUG26 1,130.00 P 0.00 0.00 0.00 43.90 - 186 0 0 0
14AUG26 1,135.00 P 0.00 0.00 0.00 45.61 - 186 0 0 0
14AUG26 1,140.00 P 0.00 0.00 0.00 47.33 - 186 0 0 0
14AUG26 1,145.00 P 0.00 0.00 0.00 49.05 - 186 0 0 0
14AUG26 1,150.00 P 0.00 0.00 0.00 50.76 - 186 0 0 0
14AUG26 1,155.00 P 0.00 0.00 0.00 52.48 - 186 0 0 0
14AUG26 1,160.00 P 0.00 0.00 0.00 55.42 - 188 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 57.40 - 188 0 0 0
14AUG26 1,170.00 P 0.00 0.00 0.00 57.41 - 183 0 0 0
14AUG26 1,175.00 P 0.00 0.00 0.00 61.21 - 187 0 0 0
14AUG26 1,180.00 P 0.00 0.00 0.00 61.22 - 182 0 0 0
14AUG26 1,185.00 P 0.00 0.00 0.00 63.28 - 182 0 0 0
14AUG26 1,190.00 P 70.00 70.00 70.00 68.73 - 189 1 1 -
14AUG26 1,195.00 P 0.00 0.00 0.00 69.63 - 187 0 0 -
14AUG26 1,200.00 P 69.64 69.64 69.64 69.64 - 183 4 4 -
14AUG26 1,205.00 P 0.00 0.00 0.00 71.88 - 183 0 0 -
14AUG26 1,210.00 P 0.00 0.00 0.00 78.03 - 190 0 0 -
14AUG26 1,215.00 P 0.00 0.00 0.00 79.30 - 188 0 0 -
14AUG26 1,220.00 P 0.00 0.00 0.00 79.31 - 183 0 0 -
14AUG26 1,225.00 P 0.00 0.00 0.00 84.88 - 189 0 0 -
14AUG26 1,230.00 P 0.00 0.00 0.00 88.11 - 190 0 0 -
14AUG26 1,235.00 P 95.00 95.00 95.00 90.72 - 190 1 1 -
14AUG26 1,240.00 P 0.00 0.00 0.00 92.67 - 189 0 0 -
14AUG26 1,245.00 P 0.00 0.00 0.00 95.90 - 191 0 0 -
14AUG26 1,250.00 P 0.00 0.00 0.00 98.56 - 191 0 0 -
14AUG26 1,255.00 P 0.00 0.00 0.00 101.37 - 191 0 0 -
14AUG26 1,260.00 P 0.00 0.00 0.00 104.26 - 191 0 0 -
14AUG26 1,265.00 P 0.00 0.00 0.00 106.85 - 191 0 0 -
14AUG26 1,270.00 P 0.00 0.00 0.00 110.18 - 191 0 0 -
14AUG26 1,275.00 P 0.00 0.00 0.00 110.19 - 186 0 0 -
14AUG26 1,280.00 P 0.00 0.00 0.00 111.21 - 182 0 0 -
14AUG26 1,285.00 P 0.00 0.00 0.00 115.75 - 186 0 0 -
14AUG26 1,290.00 P 0.00 0.00 0.00 118.64 - 186 0 0 -
14AUG26 1,295.00 P 0.00 0.00 0.00 121.52 - 186 0 0 -
14AUG26 1,300.00 P 0.00 0.00 0.00 124.41 - 186 0 0 -
14AUG26 1,305.00 P 0.00 0.00 0.00 127.55 - 186 0 0 -
14AUG26 1,310.00 P 0.00 0.00 0.00 130.82 - 186 0 0 -
14AUG26 1,315.00 P 0.00 0.00 0.00 134.09 - 186 0 0 -
14AUG26 1,320.00 P 0.00 0.00 0.00 137.36 - 186 0 0 -
14AUG26 1,325.00 P 0.00 0.00 0.00 140.63 - 186 0 0 -
14AUG26 1,330.00 P 0.00 0.00 0.00 143.89 - 186 0 0 -
14AUG26 1,335.00 P 0.00 0.00 0.00 147.16 - 186 0 0 -
14AUG26 1,340.00 P 0.00 0.00 0.00 150.43 - 186 0 0 -
14AUG26 1,345.00 P 0.00 0.00 0.00 153.70 - 186 0 0 -
21AUG26 985.00 P 0.00 0.00 0.00 53.69 - 196 0 0 0
21AUG26 990.00 P 0.00 0.00 0.00 55.18 - 196 0 0 0
21AUG26 995.00 P 0.00 0.00 0.00 56.67 - 196 0 0 0
21AUG26 1,000.00 P 0.00 0.00 0.00 58.16 - 196 0 0 0
21AUG26 1,005.00 P 0.00 0.00 0.00 59.64 - 196 0 0 0
21AUG26 1,010.00 P 0.00 0.00 0.00 61.13 - 196 0 0 0
21AUG26 1,015.00 P 0.00 0.00 0.00 62.62 - 196 0 0 0
21AUG26 1,020.00 P 0.00 0.00 0.00 64.13 - 196 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 65.98 - 196 0 0 0
21AUG26 1,030.00 P 0.00 0.00 0.00 67.83 - 196 0 0 0
21AUG26 1,035.00 P 0.00 0.00 0.00 69.68 - 196 0 0 0
21AUG26 1,040.00 P 0.00 0.00 0.00 71.53 - 196 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 73.38 - 196 0 0 0
21AUG26 1,050.00 P 0.00 0.00 0.00 75.23 - 196 0 0 0
21AUG26 1,055.00 P 0.00 0.00 0.00 77.08 - 196 0 0 0
21AUG26 1,060.00 P 0.00 0.00 0.00 78.93 - 196 0 0 0
21AUG26 1,065.00 P 0.00 0.00 0.00 80.78 - 196 0 0 0
21AUG26 1,070.00 P 0.00 0.00 0.00 82.63 - 196 0 0 0
21AUG26 1,075.00 P 0.00 0.00 0.00 84.49 - 196 0 0 0
21AUG26 1,080.00 P 0.00 0.00 0.00 86.34 - 196 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 88.19 - 196 0 0 0
21AUG26 1,090.00 P 0.00 0.00 0.00 91.88 - 199 0 0 0
21AUG26 1,095.00 P 0.00 0.00 0.00 92.36 - 197 0 0 0
21AUG26 1,100.00 P 0.00 0.00 0.00 93.55 - 195 0 0 0
21AUG26 1,105.00 P 0.00 0.00 0.00 95.80 - 195 0 0 0
21AUG26 1,110.00 P 0.00 0.00 0.00 97.79 - 195 0 0 0
21AUG26 1,115.00 P 0.00 0.00 0.00 100.59 - 196 0 0 0
21AUG26 1,120.00 P 0.00 0.00 0.00 102.79 - 196 0 0 0
21AUG26 1,125.00 P 0.00 0.00 0.00 104.34 - 195 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 107.28 - 196 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 109.56 - 196 0 0 0
21AUG26 1,140.00 P 0.00 0.00 0.00 111.88 - 196 0 0 0
21AUG26 1,145.00 P 0.00 0.00 0.00 113.79 - 196 0 0 0
21AUG26 1,150.00 P 0.00 0.00 0.00 116.15 - 196 0 0 0
21AUG26 1,155.00 P 0.00 0.00 0.00 118.55 - 196 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 124.74 - 201 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 127.17 - 201 0 0 0
21AUG26 1,170.00 P 0.00 0.00 0.00 129.18 - 201 0 0 0
21AUG26 1,175.00 P 0.00 0.00 0.00 132.26 - 201 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 132.79 - 199 0 0 0
21AUG26 1,185.00 P 0.00 0.00 0.00 132.80 - 195 0 0 0
21AUG26 1,190.00 P 0.00 0.00 0.00 132.81 - 192 0 0 -
21AUG26 1,195.00 P 0.00 0.00 0.00 142.21 - 200 0 0 -
21AUG26 1,200.00 P 0.00 0.00 0.00 144.89 - 200 0 0 -
21AUG26 1,205.00 P 0.00 0.00 0.00 147.61 - 201 0 0 -
21AUG26 1,210.00 P 0.00 0.00 0.00 150.35 - 201 0 0 -
21AUG26 1,215.00 P 0.00 0.00 0.00 153.44 - 201 0 0 -
21AUG26 1,220.00 P 0.00 0.00 0.00 156.24 - 201 0 0 -
21AUG26 1,225.00 P 0.00 0.00 0.00 159.06 - 202 0 0 -
21AUG26 1,230.00 P 0.00 0.00 0.00 162.12 - 202 0 0 -
21AUG26 1,235.00 P 0.00 0.00 0.00 162.82 - 200 0 0 -
21AUG26 1,240.00 P 0.00 0.00 0.00 167.51 - 202 0 0 -
21AUG26 1,245.00 P 0.00 0.00 0.00 170.27 - 202 0 0 -
21AUG26 1,250.00 P 0.00 0.00 0.00 172.98 - 202 0 0 -
21AUG26 1,255.00 P 0.00 0.00 0.00 175.95 - 202 0 0 -
21AUG26 1,260.00 P 0.00 0.00 0.00 179.06 - 203 0 0 -
21AUG26 1,265.00 P 0.00 0.00 0.00 182.18 - 203 0 0 -
21AUG26 1,270.00 P 0.00 0.00 0.00 182.19 - 199 0 0 -
21AUG26 1,275.00 P 0.00 0.00 0.00 184.12 - 198 0 0 -
21AUG26 1,280.00 P 0.00 0.00 0.00 188.28 - 199 0 0 -
21AUG26 1,285.00 P 0.00 0.00 0.00 193.71 - 202 0 0 -
21AUG26 1,290.00 P 0.00 0.00 0.00 195.04 - 200 0 0 -
21AUG26 1,295.00 P 0.00 0.00 0.00 197.64 - 199 0 0 -
21AUG26 1,300.00 P 0.00 0.00 0.00 201.55 - 200 0 0 -
21AUG26 1,305.00 P 0.00 0.00 0.00 204.51 - 200 0 0 -
21AUG26 1,310.00 P 0.00 0.00 0.00 207.87 - 201 0 0 -
21AUG26 1,315.00 P 0.00 0.00 0.00 210.98 - 201 0 0 -
21AUG26 1,320.00 P 0.00 0.00 0.00 213.57 - 200 0 0 -
21AUG26 1,325.00 P 0.00 0.00 0.00 215.18 - 199 0 0 -
21AUG26 1,330.00 P 0.00 0.00 0.00 218.67 - 199 0 0 -
21AUG26 1,335.00 P 0.00 0.00 0.00 221.82 - 199 0 0 -
21AUG26 1,340.00 P 0.00 0.00 0.00 225.87 - 200 0 0 -
21AUG26 1,345.00 P 0.00 0.00 0.00 230.87 - 203 0 0 -
28AUG26 1,000.00 P 0.00 0.00 0.00 83.39 - 185 0 0 0
28AUG26 1,010.00 P 0.00 0.00 0.00 87.22 - 185 0 0 0
28AUG26 1,020.00 P 0.00 0.00 0.00 91.04 - 185 0 0 0
28AUG26 1,030.00 P 0.00 0.00 0.00 94.87 - 185 0 0 0
28AUG26 1,040.00 P 0.00 0.00 0.00 98.70 - 185 0 0 0
28AUG26 1,050.00 P 0.00 0.00 0.00 102.53 - 185 0 0 0
28AUG26 1,060.00 P 0.00 0.00 0.00 106.36 - 185 0 0 0
28AUG26 1,070.00 P 0.00 0.00 0.00 110.81 - 185 0 0 0
28AUG26 1,080.00 P 0.00 0.00 0.00 115.42 - 185 0 0 0
28AUG26 1,090.00 P 0.00 0.00 0.00 120.03 - 185 0 0 0
28AUG26 1,100.00 P 0.00 0.00 0.00 124.63 - 185 0 0 0
28AUG26 1,110.00 P 0.00 0.00 0.00 129.24 - 185 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 133.85 - 185 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 138.46 - 185 0 0 0
28AUG26 1,140.00 P 0.00 0.00 0.00 143.07 - 185 0 0 0
28AUG26 1,150.00 P 0.00 0.00 0.00 147.68 - 185 0 0 0
28AUG26 1,160.00 P 0.00 0.00 0.00 152.84 - 185 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 158.24 - 185 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 165.93 - 187 0 0 0
28AUG26 1,190.00 P 0.00 0.00 0.00 174.02 - 189 0 0 -
28AUG26 1,200.00 P 0.00 0.00 0.00 179.69 - 190 0 0 -
28AUG26 1,210.00 P 0.00 0.00 0.00 185.25 - 190 0 0 -
28AUG26 1,220.00 P 0.00 0.00 0.00 190.82 - 190 0 0 -
28AUG26 1,230.00 P 0.00 0.00 0.00 196.39 - 190 0 0 -
28AUG26 1,240.00 P 0.00 0.00 0.00 201.95 - 190 0 0 -
28AUG26 1,250.00 P 0.00 0.00 0.00 207.52 - 190 0 0 -
28AUG26 1,260.00 P 0.00 0.00 0.00 210.66 - 188 0 0 -
28AUG26 1,270.00 P 0.00 0.00 0.00 213.70 - 185 0 0 -
28AUG26 1,280.00 P 0.00 0.00 0.00 219.88 - 185 0 0 -
28AUG26 1,290.00 P 0.00 0.00 0.00 232.84 - 191 0 0 -
28AUG26 1,300.00 P 0.00 0.00 0.00 232.85 - 185 0 0 -
28AUG26 1,310.00 P 0.00 0.00 0.00 245.58 - 191 0 0 -
28AUG26 1,320.00 P 0.00 0.00 0.00 251.95 - 191 0 0 -
28AUG26 1,330.00 P 0.00 0.00 0.00 258.32 - 191 0 0 -
28AUG26 1,340.00 P 0.00 0.00 0.00 263.99 - 191 0 0 -
29SEP26 1,000.00 P 123.00 138.42 123.00 156.20 - 162 3 3 +3
29SEP26 1,010.00 P 0.00 0.00 0.00 161.16 - 162 0 0 0
29SEP26 1,020.00 P 0.00 0.00 0.00 166.13 - 162 0 0 0
29SEP26 1,030.00 P 0.00 0.00 0.00 171.09 - 162 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 176.05 - 162 0 0 0
29SEP26 1,050.00 P 0.00 0.00 0.00 181.02 - 162 0 0 0
29SEP26 1,060.00 P 0.00 0.00 0.00 185.99 - 162 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 190.03 - 161 0 0 0
29SEP26 1,080.00 P 0.00 0.00 0.00 190.04 - 158 0 0 0
29SEP26 1,090.00 P 0.00 0.00 0.00 194.86 - 158 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 199.68 - 158 0 0 0
29SEP26 1,110.00 P 0.00 0.00 0.00 204.52 - 158 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 210.10 - 158 0 0 0
29SEP26 1,130.00 P 0.00 0.00 0.00 215.68 - 158 0 0 0
29SEP26 1,140.00 P 0.00 0.00 0.00 221.26 - 158 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 226.85 - 158 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 232.43 - 158 31 31 +31
29SEP26 1,170.00 P 0.00 0.00 0.00 238.01 - 158 31 31 +31
29SEP26 1,180.00 P 0.00 0.00 0.00 243.59 - 158 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 249.18 - 157 0 0 -
29SEP26 1,200.00 P 0.00 0.00 0.00 254.76 - 157 0 0 -
29SEP26 1,210.00 P 0.00 0.00 0.00 260.35 - 157 0 0 -
29SEP26 1,220.00 P 0.00 0.00 0.00 266.40 - 157 0 0 -
29SEP26 1,230.00 P 0.00 0.00 0.00 272.80 - 158 0 0 -
29SEP26 1,240.00 P 0.00 0.00 0.00 279.25 - 158 0 0 -
29SEP26 1,250.00 P 0.00 0.00 0.00 286.67 - 159 0 0 -
29SEP26 1,260.00 P 0.00 0.00 0.00 306.77 - 167 0 0 -
29SEP26 1,270.00 P 0.00 0.00 0.00 313.48 - 167 0 0 -
29SEP26 1,280.00 P 0.00 0.00 0.00 313.49 - 163 0 0 -
29SEP26 1,290.00 P 0.00 0.00 0.00 317.66 - 162 0 0 -
29SEP26 1,300.00 P 0.00 0.00 0.00 317.67 - 158 0 0 -
29SEP26 1,310.00 P 0.00 0.00 0.00 325.82 - 159 0 0 -
29SEP26 1,320.00 P 0.00 0.00 0.00 334.63 - 161 0 0 -
29SEP26 1,330.00 P 0.00 0.00 0.00 341.21 - 161 0 0 -
29SEP26 1,340.00 P 0.00 0.00 0.00 348.81 - 161 0 0 -
29OCT26 1,000.00 P 0.00 0.00 0.00 183.87 - 143 0 0 0
29OCT26 1,010.00 P 0.00 0.00 0.00 188.95 - 143 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 194.04 - 143 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 203.67 - 145 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 204.21 - 143 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 215.58 - 146 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 220.82 - 146 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 226.06 - 146 0 0 0
29OCT26 1,080.00 P 0.00 0.00 0.00 231.31 - 146 0 0 0
29OCT26 1,090.00 P 0.00 0.00 0.00 236.56 - 147 0 0 0
29OCT26 1,100.00 P 280.00 280.00 280.00 242.28 - 146 1 1 +1
29OCT26 1,110.00 P 0.00 0.00 0.00 248.33 - 147 0 0 0
29OCT26 1,120.00 P 0.00 0.00 0.00 254.37 - 147 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 260.42 - 147 0 0 0
29OCT26 1,140.00 P 0.00 0.00 0.00 266.47 - 147 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 272.52 - 147 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 277.21 - 146 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 283.52 - 146 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 289.87 - 147 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 296.72 - 147 0 0 -
29OCT26 1,200.00 P 0.00 0.00 0.00 302.77 - 147 0 0 -
29OCT26 1,210.00 P 0.00 0.00 0.00 308.82 - 147 0 0 -
29OCT26 1,220.00 P 0.00 0.00 0.00 314.88 - 147 0 0 -
29OCT26 1,230.00 P 0.00 0.00 0.00 320.93 - 147 0 0 -
29OCT26 1,240.00 P 0.00 0.00 0.00 326.99 - 147 0 0 -
29OCT26 1,250.00 P 0.00 0.00 0.00 333.07 - 147 0 0 -
29OCT26 1,260.00 P 0.00 0.00 0.00 339.76 - 148 0 0 -
29OCT26 1,270.00 P 0.00 0.00 0.00 346.58 - 148 0 0 -
29OCT26 1,280.00 P 0.00 0.00 0.00 353.40 - 148 0 0 -
29OCT26 1,290.00 P 0.00 0.00 0.00 360.22 - 148 0 0 -
29OCT26 1,300.00 P 0.00 0.00 0.00 367.05 - 148 0 0 -
29OCT26 1,310.00 P 0.00 0.00 0.00 373.87 - 148 0 0 -
29OCT26 1,320.00 P 0.00 0.00 0.00 380.69 - 148 0 0 -
29OCT26 1,330.00 P 0.00 0.00 0.00 387.52 - 148 0 0 -
29OCT26 1,340.00 P 0.00 0.00 0.00 394.34 - 148 0 0 -
27NOV26 1,000.00 P 0.00 0.00 0.00 213.79 - 137 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 219.01 - 137 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 224.24 - 137 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 229.46 - 137 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 234.69 - 137 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 239.92 - 137 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 245.15 - 137 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 250.39 - 137 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 263.52 - 140 0 0 0
27NOV26 1,090.00 P 0.00 0.00 0.00 269.70 - 140 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 275.88 - 140 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 282.06 - 140 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 288.25 - 140 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 294.43 - 140 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 300.61 - 140 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 306.80 - 140 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 312.98 - 140 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 319.17 - 140 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 325.36 - 140 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 331.54 - 141 0 0 -
27NOV26 1,200.00 P 0.00 0.00 0.00 337.73 - 141 0 0 -
27NOV26 1,210.00 P 0.00 0.00 0.00 343.93 - 141 0 0 -
27NOV26 1,220.00 P 0.00 0.00 0.00 350.12 - 141 0 0 -
27NOV26 1,230.00 P 0.00 0.00 0.00 356.31 - 141 0 0 -
27NOV26 1,240.00 P 0.00 0.00 0.00 362.52 - 141 0 0 -
27NOV26 1,250.00 P 0.00 0.00 0.00 368.73 - 141 0 0 -
27NOV26 1,260.00 P 0.00 0.00 0.00 375.56 - 141 0 0 -
27NOV26 1,270.00 P 0.00 0.00 0.00 382.50 - 141 0 0 -
27NOV26 1,280.00 P 0.00 0.00 0.00 389.45 - 141 0 0 -
27NOV26 1,290.00 P 0.00 0.00 0.00 396.40 - 141 0 0 -
27NOV26 1,300.00 P 0.00 0.00 0.00 403.34 - 141 0 0 -
27NOV26 1,310.00 P 0.00 0.00 0.00 410.29 - 141 0 0 -
27NOV26 1,320.00 P 0.00 0.00 0.00 417.24 - 141 0 0 -
27NOV26 1,330.00 P 0.00 0.00 0.00 424.19 - 141 0 0 -
27NOV26 1,340.00 P 0.00 0.00 0.00 431.14 - 141 0 0 -
30DEC26 1,000.00 P 0.00 0.00 0.00 238.71 - 130 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 251.47 - 133 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 256.85 - 133 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 262.23 - 133 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 267.62 - 133 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 273.01 - 133 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 278.49 - 133 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 284.64 - 133 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 290.78 - 133 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 296.93 - 133 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 312.16 - 137 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 318.49 - 137 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 324.83 - 137 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 331.16 - 137 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 337.49 - 137 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 343.82 - 137 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 344.77 - 135 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 356.50 - 137 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 362.83 - 137 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 369.17 - 137 0 0 -
30DEC26 1,200.00 P 370.54 370.54 370.54 375.51 - 137 15 15 -
30DEC26 1,210.00 P 377.48 377.48 377.48 381.85 - 137 15 15 -
30DEC26 1,220.00 P 384.47 384.47 384.47 388.20 - 137 15 15 -
30DEC26 1,230.00 P 391.50 391.50 391.50 394.55 - 137 15 15 -
30DEC26 1,240.00 P 0.00 0.00 0.00 400.90 - 137 0 0 -
30DEC26 1,250.00 P 405.67 405.67 405.67 407.27 - 137 15 15 -
30DEC26 1,260.00 P 0.00 0.00 0.00 414.24 - 138 0 0 -
30DEC26 1,270.00 P 0.00 0.00 0.00 421.32 - 138 0 0 -
30DEC26 1,280.00 P 0.00 0.00 0.00 428.40 - 138 0 0 -
30DEC26 1,290.00 P 0.00 0.00 0.00 435.48 - 138 0 0 -
30DEC26 1,300.00 P 0.00 0.00 0.00 442.57 - 138 0 0 -
30DEC26 1,310.00 P 0.00 0.00 0.00 449.65 - 138 0 0 -
30DEC26 1,320.00 P 0.00 0.00 0.00 456.74 - 138 0 0 -
30DEC26 1,330.00 P 0.00 0.00 0.00 463.82 - 138 0 0 -
30DEC26 1,340.00 P 0.00 0.00 0.00 470.91 - 138 0 0 -
30MAR27 1,000.00 P 0.00 0.00 0.00 317.85 - 129 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 323.59 - 129 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 329.52 - 129 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 335.98 - 129 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 342.45 - 129 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 348.91 - 129 0 0 0
30MAR27 1,060.00 P 0.00 0.00 0.00 355.38 - 129 0 0 0
30MAR27 1,070.00 P 0.00 0.00 0.00 361.84 - 129 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 368.31 - 129 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 370.77 - 128 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 370.78 - 126 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 377.99 - 126 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 384.72 - 126 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 391.44 - 126 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 398.32 - 126 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 402.48 - 126 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 407.47 - 125 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 416.29 - 126 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 423.45 - 126 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 430.66 - 126 0 0 -
30MAR27 1,200.00 P 406.12 406.12 406.12 437.86 - 127 15 15 -
30MAR27 1,210.00 P 0.00 0.00 0.00 445.13 - 127 0 0 -
30MAR27 1,220.00 P 0.00 0.00 0.00 452.38 - 127 0 0 -
30MAR27 1,230.00 P 0.00 0.00 0.00 459.70 - 127 0 0 -
30MAR27 1,240.00 P 0.00 0.00 0.00 467.05 - 127 0 0 -
30MAR27 1,250.00 P 0.00 0.00 0.00 472.28 - 127 0 0 -
30MAR27 1,260.00 P 0.00 0.00 0.00 481.84 - 128 0 0 -
30MAR27 1,270.00 P 0.00 0.00 0.00 486.11 - 127 0 0 -
30MAR27 1,280.00 P 0.00 0.00 0.00 497.54 - 128 0 0 -
30MAR27 1,290.00 P 0.00 0.00 0.00 506.12 - 129 0 0 -
30MAR27 1,300.00 P 0.00 0.00 0.00 514.06 - 129 0 0 -
30MAR27 1,310.00 P 0.00 0.00 0.00 520.13 - 129 0 0 -
30MAR27 1,320.00 P 0.00 0.00 0.00 527.93 - 129 0 0 -
30MAR27 1,330.00 P 0.00 0.00 0.00 535.56 - 129 0 0 -
30MAR27 1,340.00 P 0.00 0.00 0.00 543.02 - 129 0 0 -
29JUN27 1,000.00 P 0.00 0.00 0.00 347.00 - 119 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 357.53 - 120 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 364.12 - 120 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 370.72 - 120 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 377.31 - 120 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 383.90 - 120 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 400.46 - 122 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 406.88 - 122 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 414.78 - 123 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 421.14 - 123 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 429.31 - 123 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 436.20 - 123 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 443.00 - 123 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 449.80 - 123 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 456.61 - 123 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 461.47 - 123 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 470.22 - 123 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 477.03 - 123 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 483.85 - 123 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 490.66 - 123 0 0 -
29JUN27 1,200.00 P 0.00 0.00 0.00 497.48 - 123 0 0 -
29JUN27 1,210.00 P 0.00 0.00 0.00 504.30 - 123 0 0 -
29JUN27 1,220.00 P 0.00 0.00 0.00 511.13 - 124 0 0 -
29JUN27 1,230.00 P 0.00 0.00 0.00 517.97 - 124 0 0 -
29JUN27 1,240.00 P 0.00 0.00 0.00 524.81 - 124 0 0 -
29JUN27 1,250.00 P 0.00 0.00 0.00 531.69 - 124 0 0 -
29JUN27 1,260.00 P 0.00 0.00 0.00 539.09 - 124 0 0 -
29JUN27 1,270.00 P 0.00 0.00 0.00 546.58 - 124 0 0 -
29JUN27 1,280.00 P 0.00 0.00 0.00 554.07 - 124 0 0 -
29JUN27 1,290.00 P 0.00 0.00 0.00 561.56 - 124 0 0 -
29JUN27 1,300.00 P 0.00 0.00 0.00 569.06 - 124 0 0 -
29JUN27 1,310.00 P 0.00 0.00 0.00 576.55 - 124 0 0 -
29JUN27 1,320.00 P 0.00 0.00 0.00 584.05 - 124 0 0 -
29JUN27 1,330.00 P 0.00 0.00 0.00 591.55 - 124 0 0 -
29JUN27 1,340.00 P 0.00 0.00 0.00 599.05 - 124 0 0 -
TOTAL PUT 162 162 +66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KCH - KINGSOFT CLOUD CLOSING PRICE HK$ 6.165
14AUG26 4.65 C 0.00 0.00 0.00 1.52 - 123 0 0 -
14AUG26 4.70 C 0.00 0.00 0.00 1.47 - 119 0 0 0
14AUG26 4.75 C 0.00 0.00 0.00 1.42 - 115 0 0 0
14AUG26 4.80 C 0.00 0.00 0.00 1.37 - 110 0 0 0
14AUG26 4.85 C 0.00 0.00 0.00 1.32 - 106 0 0 0
14AUG26 4.90 C 0.00 0.00 0.00 1.27 - 102 0 0 0
14AUG26 4.95 C 0.00 0.00 0.00 1.22 - 98 0 0 0
14AUG26 5.00 C 0.00 0.00 0.00 1.17 - 94 0 0 0
14AUG26 5.10 C 0.00 0.00 0.00 1.07 - 86 0 0 0
14AUG26 5.20 C 0.00 0.00 0.00 0.98 - 100 0 0 0
14AUG26 5.30 C 0.00 0.00 0.00 0.89 - 104 0 0 0
14AUG26 5.40 C 0.00 0.00 0.00 0.80 - 103 0 0 0
14AUG26 5.50 C 0.00 0.00 0.00 0.69 - 84 0 0 0
14AUG26 5.60 C 0.00 0.00 0.00 0.61 - 89 0 0 0
14AUG26 5.70 C 0.00 0.00 0.00 0.53 - 90 0 0 0
14AUG26 5.80 C 0.00 0.00 0.00 0.46 - 92 0 0 0
14AUG26 5.90 C 0.00 0.00 0.00 0.40 - 96 0 0 0
14AUG26 6.00 C 0.00 0.00 0.00 0.34 - 97 0 0 0
14AUG26 6.10 C 0.00 0.00 0.00 0.28 - 95 0 0 0
14AUG26 6.20 C 0.00 0.00 0.00 0.24 - 99 0 0 0
14AUG26 6.30 C 0.00 0.00 0.00 0.20 - 100 0 0 0
14AUG26 6.40 C 0.00 0.00 0.00 0.16 - 99 0 0 0
14AUG26 6.50 C 0.00 0.00 0.00 0.13 - 99 0 0 0
14AUG26 6.60 C 0.00 0.00 0.00 0.11 - 102 0 0 0
14AUG26 6.70 C 0.00 0.00 0.00 0.09 - 104 0 0 0
14AUG26 6.80 C 0.00 0.00 0.00 0.07 - 103 0 0 0
14AUG26 6.90 C 0.00 0.00 0.00 0.06 - 106 0 0 0
14AUG26 7.00 C 0.00 0.00 0.00 0.04 - 101 0 0 0
14AUG26 7.10 C 0.00 0.00 0.00 0.03 - 101 0 0 0
14AUG26 7.20 C 0.00 0.00 0.00 0.02 - 98 0 0 0
14AUG26 7.30 C 0.00 0.00 0.00 0.01 - 91 0 0 0
14AUG26 7.40 C 0.00 0.00 0.00 0.01 - 97 0 0 0
14AUG26 7.50 C 0.00 0.00 0.00 0.01 - 102 0 0 0
14AUG26 7.60 C 0.00 0.00 0.00 0.01 - 108 0 0 0
14AUG26 7.70 C 0.00 0.00 0.00 0.01 - 113 0 0 0
14AUG26 7.80 C 0.00 0.00 0.00 0.01 - 119 0 0 0
14AUG26 7.90 C 0.00 0.00 0.00 0.01 - 124 0 0 0
14AUG26 8.00 C 0.00 0.00 0.00 0.01 - 129 0 0 0
14AUG26 8.10 C 0.00 0.00 0.00 0.01 - 134 0 0 0
14AUG26 8.20 C 0.00 0.00 0.00 0.01 - 139 0 0 0
14AUG26 8.30 C 0.00 0.00 0.00 0.01 - 144 0 0 0
14AUG26 8.40 C 0.00 0.00 0.00 0.01 - 149 0 0 0
21AUG26 4.65 C 0.00 0.00 0.00 1.53 - 89 0 0 -
21AUG26 4.70 C 0.00 0.00 0.00 1.48 - 86 0 0 0
21AUG26 4.75 C 0.00 0.00 0.00 1.43 - 83 0 0 0
21AUG26 4.80 C 0.00 0.00 0.00 1.39 - 91 0 0 0
21AUG26 4.85 C 0.00 0.00 0.00 1.34 - 88 0 0 0
21AUG26 4.90 C 0.00 0.00 0.00 1.29 - 85 0 0 0
21AUG26 4.95 C 0.00 0.00 0.00 1.24 - 82 0 0 0
21AUG26 5.00 C 0.00 0.00 0.00 1.20 - 86 0 0 0
21AUG26 5.10 C 0.00 0.00 0.00 1.12 - 91 0 0 0
21AUG26 5.20 C 0.00 0.00 0.00 1.01 - 79 0 0 0
21AUG26 5.30 C 0.00 0.00 0.00 0.93 - 82 0 0 0
21AUG26 5.40 C 0.00 0.00 0.00 0.85 - 83 0 0 0
21AUG26 5.50 C 0.00 0.00 0.00 0.78 - 86 0 0 0
21AUG26 5.60 C 0.00 0.00 0.00 0.71 - 87 0 0 0
21AUG26 5.70 C 0.00 0.00 0.00 0.64 - 87 0 0 0
21AUG26 5.80 C 0.00 0.00 0.00 0.58 - 88 0 0 0
21AUG26 5.90 C 0.00 0.00 0.00 0.52 - 88 0 0 0
21AUG26 6.00 C 0.00 0.00 0.00 0.47 - 90 0 0 0
21AUG26 6.10 C 0.00 0.00 0.00 0.42 - 90 0 0 0
21AUG26 6.20 C 0.00 0.00 0.00 0.37 - 89 0 0 0
21AUG26 6.30 C 0.00 0.00 0.00 0.33 - 90 0 0 0
21AUG26 6.40 C 0.00 0.00 0.00 0.30 - 93 0 0 0
21AUG26 6.50 C 0.00 0.00 0.00 0.26 - 92 0 0 0
21AUG26 6.60 C 0.00 0.00 0.00 0.23 - 92 0 0 0
21AUG26 6.70 C 0.00 0.00 0.00 0.21 - 95 0 0 0
21AUG26 6.80 C 0.00 0.00 0.00 0.18 - 94 0 0 0
21AUG26 6.90 C 0.00 0.00 0.00 0.16 - 95 0 0 0
21AUG26 7.00 C 0.00 0.00 0.00 0.14 - 95 0 0 0
21AUG26 7.10 C 0.00 0.00 0.00 0.12 - 95 0 0 0
21AUG26 7.20 C 0.00 0.00 0.00 0.10 - 93 0 0 0
21AUG26 7.30 C 0.00 0.00 0.00 0.09 - 95 0 0 0
21AUG26 7.40 C 0.00 0.00 0.00 0.08 - 96 0 0 0
21AUG26 7.50 C 0.00 0.00 0.00 0.07 - 97 0 0 0
21AUG26 7.60 C 0.00 0.00 0.00 0.06 - 97 0 0 0
21AUG26 7.70 C 0.00 0.00 0.00 0.05 - 96 0 0 0
21AUG26 7.80 C 0.00 0.00 0.00 0.04 - 95 0 0 0
21AUG26 7.90 C 0.00 0.00 0.00 0.03 - 92 0 0 0
21AUG26 8.00 C 0.00 0.00 0.00 0.02 - 88 0 0 0
21AUG26 8.10 C 0.00 0.00 0.00 0.01 - 80 0 0 0
21AUG26 8.20 C 0.00 0.00 0.00 0.01 - 83 0 0 0
21AUG26 8.30 C 0.00 0.00 0.00 0.01 - 86 0 0 0
21AUG26 8.40 C 0.00 0.00 0.00 0.01 - 89 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.60 - 86 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 1.50 - 81 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.42 - 87 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.34 - 90 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.22 - 76 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.02 - 79 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.84 - 81 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.68 - 82 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.54 - 83 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.43 - 85 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.33 - 84 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.26 - 86 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.20 - 87 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.15 - 87 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.11 - 87 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 - 87 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 - 88 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 - 86 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 - 87 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 - 87 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.73 - 83 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 1.63 - 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.54 - 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.50 - 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.39 - 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.27 - 84 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.06 - 77 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.93 - 78 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 - 78 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.70 - 80 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.63 - 83 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 - 79 0 0 0
29SEP26 7.00 C 0.70 0.70 0.70 0.45 - 81 5 5 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.39 - 82 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 - 82 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 - 82 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 - 82 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 - 82 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 - 80 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 - 82 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.82 - 78 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 1.74 - 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.66 - 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.60 - 77 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.53 - 76 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.37 - 76 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.23 - 77 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.10 - 77 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.98 - 77 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.86 - 76 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.77 - 77 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.68 - 77 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.61 - 78 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.55 - 79 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.49 - 79 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.43 - 79 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.38 - 79 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 - 79 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.29 - 79 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.25 - 78 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.93 - 79 0 0 -
27NOV26 4.70 C 0.00 0.00 0.00 1.86 - 78 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.80 - 79 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.74 - 79 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.67 - 78 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.52 - 78 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.40 - 79 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.30 - 81 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.13 - 77 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.04 - 78 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.94 - 78 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.85 - 78 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.79 - 80 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.71 - 79 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.65 - 80 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.59 - 80 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.54 - 80 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.48 - 80 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.44 - 80 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.39 - 79 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.04 - 79 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.98 - 79 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 - 78 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.85 - 78 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 - 78 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 - 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 - 79 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 - 79 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 - 77 20 20 +20
30DEC26 6.25 C 0.00 0.00 0.00 1.20 - 79 20 20 +20
30DEC26 6.50 C 0.00 0.00 0.00 1.08 - 77 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 - 78 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.92 - 78 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 - 78 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 - 78 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 - 78 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 - 79 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 - 78 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.57 - 79 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 - 79 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.28 - 77 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 2.23 - 78 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.18 - 78 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.12 - 78 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.07 - 78 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 - 77 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 - 77 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 - 77 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 - 77 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.51 - 77 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 - 77 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.34 - 77 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.25 - 77 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 - 78 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.12 - 78 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.06 - 78 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.00 - 78 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.94 - 78 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 - 78 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.84 - 78 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.50 - 78 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 2.45 - 78 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.40 - 78 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 - 77 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.32 - 78 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.20 - 78 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.09 - 78 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.98 - 78 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.89 - 78 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.80 - 78 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.71 - 78 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.63 - 78 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.55 - 78 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.49 - 78 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.42 - 78 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.36 - 78 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.30 - 78 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.24 - 78 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.18 - 78 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.13 - 78 0 0 0
TOTAL CALL 45 45 +45
14AUG26 4.65 P 0.00 0.00 0.00 0.01 - 145 0 0 -
14AUG26 4.70 P 0.00 0.00 0.00 0.01 - 140 0 0 0
14AUG26 4.75 P 0.00 0.00 0.00 0.01 - 136 0 0 0
14AUG26 4.80 P 0.00 0.00 0.00 0.01 - 131 0 0 0
14AUG26 4.85 P 0.00 0.00 0.00 0.01 - 127 0 0 0
14AUG26 4.90 P 0.00 0.00 0.00 0.01 - 122 0 0 0
14AUG26 4.95 P 0.00 0.00 0.00 0.01 - 117 0 0 0
14AUG26 5.00 P 0.00 0.00 0.00 0.01 - 113 0 0 0
14AUG26 5.10 P 0.00 0.00 0.00 0.01 - 104 0 0 0
14AUG26 5.20 P 0.00 0.00 0.00 0.01 - 95 0 0 0
14AUG26 5.30 P 0.00 0.00 0.00 0.02 - 100 0 0 0
14AUG26 5.40 P 0.00 0.00 0.00 0.03 - 100 0 0 0
14AUG26 5.50 P 0.00 0.00 0.00 0.04 - 98 0 0 0
14AUG26 5.60 P 0.00 0.00 0.00 0.06 - 100 0 0 0
14AUG26 5.70 P 0.00 0.00 0.00 0.08 - 99 0 0 0
14AUG26 5.80 P 0.10 0.10 0.10 0.11 - 101 15 15 +15
14AUG26 5.90 P 0.13 0.13 0.13 0.14 - 99 15 15 +15
14AUG26 6.00 P 0.00 0.00 0.00 0.18 - 100 0 0 0
14AUG26 6.10 P 0.00 0.00 0.00 0.23 - 102 0 0 0
14AUG26 6.20 P 0.00 0.00 0.00 0.28 - 101 0 0 0
14AUG26 6.30 P 0.00 0.00 0.00 0.34 - 103 0 0 0
14AUG26 6.40 P 0.00 0.00 0.00 0.41 - 105 0 0 0
14AUG26 6.50 P 0.00 0.00 0.00 0.48 - 106 0 0 0
14AUG26 6.60 P 0.00 0.00 0.00 0.55 - 106 0 0 0
14AUG26 6.70 P 0.00 0.00 0.00 0.63 - 107 0 0 0
14AUG26 6.80 P 0.00 0.00 0.00 0.72 - 112 0 0 0
14AUG26 6.90 P 0.00 0.00 0.00 0.81 - 116 0 0 0
14AUG26 7.00 P 0.00 0.00 0.00 0.89 - 113 0 0 0
14AUG26 7.10 P 0.00 0.00 0.00 0.99 - 121 0 0 0
14AUG26 7.20 P 0.00 0.00 0.00 1.06 - 105 0 0 0
14AUG26 7.30 P 0.00 0.00 0.00 1.15 - 101 0 0 0
14AUG26 7.40 P 0.00 0.00 0.00 1.26 - 118 0 0 0
14AUG26 7.50 P 0.00 0.00 0.00 1.35 - 113 0 0 0
14AUG26 7.60 P 0.00 0.00 0.00 1.46 - 131 0 0 0
14AUG26 7.70 P 0.00 0.00 0.00 1.56 - 138 0 0 0
14AUG26 7.80 P 0.00 0.00 0.00 1.65 - 130 0 0 0
14AUG26 7.90 P 0.00 0.00 0.00 1.74 - 116 0 0 0
14AUG26 8.00 P 0.00 0.00 0.00 1.85 - 141 0 0 0
14AUG26 8.10 P 0.00 0.00 0.00 1.95 - 147 0 0 0
14AUG26 8.20 P 0.00 0.00 0.00 2.04 - 130 0 0 0
14AUG26 8.30 P 0.00 0.00 0.00 2.14 - 134 0 0 0
14AUG26 8.40 P 0.00 0.00 0.00 2.24 - 139 0 0 0
21AUG26 4.65 P 0.00 0.00 0.00 0.01 - 87 0 0 -
21AUG26 4.70 P 0.01 0.01 0.01 0.01 - 85 10 10 +10
21AUG26 4.75 P 0.00 0.00 0.00 0.01 - 82 0 0 0
21AUG26 4.80 P 0.00 0.00 0.00 0.01 - 79 0 0 0
21AUG26 4.85 P 0.00 0.00 0.00 0.01 - 76 0 0 0
21AUG26 4.90 P 0.00 0.00 0.00 0.02 - 84 0 0 0
21AUG26 4.95 P 0.00 0.00 0.00 0.03 - 89 0 0 0
21AUG26 5.00 P 0.00 0.00 0.00 0.04 - 92 0 0 0
21AUG26 5.10 P 0.00 0.00 0.00 0.05 - 91 0 0 0
21AUG26 5.20 P 0.00 0.00 0.00 0.07 - 94 0 0 0
21AUG26 5.30 P 0.00 0.00 0.00 0.08 - 90 0 0 0
21AUG26 5.40 P 0.00 0.00 0.00 0.10 - 90 0 0 0
21AUG26 5.50 P 0.12 0.12 0.12 0.13 - 92 15 15 +15
21AUG26 5.60 P 0.00 0.00 0.00 0.16 - 93 0 0 0
21AUG26 5.70 P 0.00 0.00 0.00 0.20 - 95 0 0 0
21AUG26 5.80 P 0.00 0.00 0.00 0.23 - 93 0 0 0
21AUG26 5.90 P 0.00 0.00 0.00 0.28 - 95 0 0 0
21AUG26 6.00 P 0.00 0.00 0.00 0.32 - 94 0 0 0
21AUG26 6.10 P 0.00 0.00 0.00 0.37 - 95 0 0 0
21AUG26 6.20 P 0.00 0.00 0.00 0.43 - 96 0 0 0
21AUG26 6.30 P 0.00 0.00 0.00 0.48 - 95 0 0 0
21AUG26 6.40 P 0.00 0.00 0.00 0.55 - 97 0 0 0
21AUG26 6.50 P 0.00 0.00 0.00 0.61 - 96 0 0 0
21AUG26 6.60 P 0.00 0.00 0.00 0.68 - 98 0 0 0
21AUG26 6.70 P 0.00 0.00 0.00 0.76 - 100 0 0 0
21AUG26 6.80 P 0.00 0.00 0.00 0.83 - 99 0 0 0
21AUG26 6.90 P 0.00 0.00 0.00 0.91 - 100 0 0 0
21AUG26 7.00 P 0.00 0.00 0.00 0.99 - 101 0 0 0
21AUG26 7.10 P 0.00 0.00 0.00 1.08 - 104 0 0 0
21AUG26 7.20 P 0.00 0.00 0.00 1.16 - 103 0 0 0
21AUG26 7.30 P 0.00 0.00 0.00 1.25 - 105 0 0 0
21AUG26 7.40 P 0.00 0.00 0.00 1.34 - 107 0 0 0
21AUG26 7.50 P 0.00 0.00 0.00 1.43 - 108 0 0 0
21AUG26 7.60 P 0.00 0.00 0.00 1.53 - 113 0 0 0
21AUG26 7.70 P 0.00 0.00 0.00 1.62 - 114 0 0 0
21AUG26 7.80 P 0.00 0.00 0.00 1.71 - 114 0 0 0
21AUG26 7.90 P 0.00 0.00 0.00 1.80 - 114 0 0 0
21AUG26 8.00 P 0.00 0.00 0.00 1.88 - 108 0 0 0
21AUG26 8.10 P 0.00 0.00 0.00 1.97 - 105 0 0 0
21AUG26 8.20 P 0.00 0.00 0.00 2.07 - 109 0 0 0
21AUG26 8.30 P 0.00 0.00 0.00 2.16 - 106 0 0 0
21AUG26 8.40 P 0.00 0.00 0.00 2.28 - 122 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 - 80 0 0 -
28AUG26 4.70 P 0.03 0.03 0.03 0.03 - 82 5 5 +5
28AUG26 4.80 P 0.00 0.00 0.00 0.04 - 83 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 - 82 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 - 85 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.12 - 86 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.18 - 84 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.27 - 85 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.39 - 87 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.52 - 87 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.68 - 89 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.86 - 91 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.02 - 86 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.26 - 95 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.47 - 96 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.70 - 100 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.92 - 100 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.16 - 104 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.38 - 99 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.62 - 101 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 - 82 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.15 - 79 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 - 79 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 - 80 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 - 80 0 0 0
29SEP26 5.25 P 0.27 0.27 0.27 0.30 - 79 15 15 +15
29SEP26 5.50 P 0.00 0.00 0.00 0.42 - 83 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 - 83 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 - 79 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 - 81 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.94 - 83 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.10 - 82 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.29 - 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 - 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.68 - 87 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 - 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.10 - 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.32 - 91 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 - 91 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 - 95 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 - 79 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.26 - 79 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 - 79 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.32 - 79 0 0 0
29OCT26 5.00 P 0.33 0.33 0.33 0.35 - 78 15 15 +15
29OCT26 5.25 P 0.00 0.00 0.00 0.45 - 79 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.55 - 78 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.67 - 79 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.76 - 75 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.94 - 79 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.09 - 79 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.25 - 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.43 - 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.62 - 81 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.80 - 80 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.00 - 82 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.20 - 81 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.41 - 82 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.62 - 83 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.85 - 84 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.34 - 80 0 0 -
27NOV26 4.70 P 0.00 0.00 0.00 0.37 - 80 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 - 79 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 - 80 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.48 - 80 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.58 - 80 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.69 - 79 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.81 - 79 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.94 - 79 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.08 - 79 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.23 - 78 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.40 - 80 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.57 - 79 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.75 - 80 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.93 - 80 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.14 - 81 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.34 - 82 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.53 - 81 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.73 - 81 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.96 - 83 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 - 79 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.46 - 79 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 - 78 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 - 78 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 - 78 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 - 78 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 - 77 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 - 77 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 - 78 20 20 +20
30DEC26 6.25 P 0.00 0.00 0.00 1.20 - 77 20 20 +20
30DEC26 6.50 P 0.00 0.00 0.00 1.36 - 78 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 - 78 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 - 78 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 - 78 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 - 79 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.24 - 79 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.43 - 79 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 - 79 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 - 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 - 79 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 - 78 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.68 - 78 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 - 77 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.77 - 78 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 - 77 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 - 77 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 - 77 0 0 0
30MAR27 5.75 P 1.15 1.15 1.15 1.19 - 76 15 15 +15
30MAR27 6.00 P 0.00 0.00 0.00 1.34 - 77 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 - 77 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 - 77 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.80 - 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.97 - 77 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.15 - 77 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 - 78 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 - 78 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.72 - 78 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.91 - 78 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.11 - 78 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.31 - 79 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.83 - 78 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.87 - 77 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.92 - 77 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.97 - 77 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 - 77 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 - 77 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.28 - 77 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 - 77 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 - 77 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 - 77 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.90 - 78 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.05 - 77 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.22 - 77 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.40 - 77 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.58 - 77 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.77 - 78 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.95 - 78 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.13 - 77 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.33 - 78 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.53 - 78 0 0 0
TOTAL PUT 145 145 +145
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$ 8.760
28AUG26 4.40 C 0.00 0.00 0.00 4.40 +0.25 172 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 4.27 +0.22 120 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 4.17 +0.22 116 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.07 +0.22 112 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.97 +0.22 108 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.87 +0.22 104 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.77 +0.22 100 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.52 +0.22 91 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.27 +0.21 81 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.02 +0.21 73 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.77 +0.21 64 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 2.52 +0.20 56 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 2.30 +0.24 83 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 2.03 +0.18 60 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.82 +0.23 74 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 1.55 +0.17 57 0 207 0
28AUG26 7.50 C 0.00 0.00 0.00 1.38 +0.20 71 0 136 0
28AUG26 7.75 C 1.07 1.07 1.07 1.15 +0.14 65 2 45 0
28AUG26 8.00 C 1.00 1.00 1.00 0.98 +0.13 67 31 126 -31
28AUG26 8.25 C 0.00 0.00 0.00 0.82 +0.10 68 0 84 0
28AUG26 8.50 C 0.56 0.56 0.56 0.69 +0.11 71 100 205 0
28AUG26 8.75 C 0.50 0.51 0.48 0.57 +0.09 72 5 190 +3
28AUG26 9.00 C 0.44 0.47 0.44 0.47 +0.08 73 7 350 0
28AUG26 9.25 C 0.40 0.40 0.37 0.38 +0.06 73 7 142 -1
28AUG26 9.50 C 0.30 0.30 0.29 0.30 +0.05 73 3 82 +3
28AUG26 9.75 C 0.00 0.00 0.00 0.23 +0.04 72 0 124 0
28AUG26 10.00 C 0.21 0.21 0.16 0.18 +0.03 73 30 424 +27
28AUG26 10.50 C 0.00 0.00 0.00 0.11 +0.02 74 0 610 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 +0.01 73 0 69 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 +0.01 76 0 50 0
28AUG26 12.00 C 0.04 0.04 0.04 0.02 0.00 75 10 133 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 4.40 +0.24 96 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.30 +0.23 93 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.20 +0.22 90 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.07 +0.20 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.98 +0.21 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.88 +0.21 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.77 +0.21 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.52 +0.21 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.27 +0.19 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.06 +0.24 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.57 +0.19 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.38 +0.23 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 +0.21 66 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.95 +0.23 63 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.70 +0.14 56 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.53 +0.16 59 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 +0.14 59 0 64 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 +0.14 61 0 29 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 +0.10 60 0 580 0
29SEP26 8.50 C 0.00 0.00 0.00 0.96 +0.13 63 0 1,078 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 +0.10 63 0 308 0
29SEP26 9.00 C 0.65 0.65 0.65 0.74 +0.11 64 1 2,310 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 +0.07 64 0 257 0
29SEP26 9.50 C 0.00 0.00 0.00 0.57 +0.08 65 0 154 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 +0.07 65 0 59 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 +0.06 64 0 150 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 +0.04 64 0 169 0
29SEP26 11.00 C 0.27 0.27 0.23 0.22 +0.04 64 35 185 0
29SEP26 11.50 C 0.20 0.20 0.20 0.15 +0.02 63 15 196 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 +0.02 64 0 177 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.01 65 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 +0.01 65 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 +0.01 65 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 66 0 60 0
29SEP26 14.50 C 0.05 0.05 0.05 0.02 +0.01 65 10 37 +10
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 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 77 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 88 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 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.31 +0.24 73 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.20 +0.20 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.07 +0.17 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.98 +0.19 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.90 +0.21 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.77 +0.16 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.59 +0.23 68 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.35 +0.23 65 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.12 +0.22 64 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.88 +0.20 60 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.67 +0.21 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.46 +0.19 61 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.25 +0.20 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.02 +0.17 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.85 +0.17 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.68 +0.16 58 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.53 +0.15 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.39 +0.15 59 0 2 0
29OCT26 8.25 C 0.00 0.00 0.00 1.27 +0.15 61 0 15 0
29OCT26 8.50 C 0.00 0.00 0.00 1.15 +0.15 61 0 24 0
29OCT26 8.75 C 0.00 0.00 0.00 1.04 +0.12 61 0 17 0
29OCT26 9.00 C 0.00 0.00 0.00 0.92 +0.10 61 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.83 +0.10 61 0 20 0
29OCT26 9.50 C 0.00 0.00 0.00 0.75 +0.10 62 0 87 0
29OCT26 9.75 C 0.00 0.00 0.00 0.68 +0.09 63 0 91 0
29OCT26 10.00 C 0.00 0.00 0.00 0.61 +0.08 63 0 6 0
29OCT26 10.50 C 0.00 0.00 0.00 0.48 +0.07 63 0 76 0
29OCT26 11.00 C 0.00 0.00 0.00 0.38 +0.06 63 0 179 0
29OCT26 11.50 C 0.00 0.00 0.00 0.30 +0.05 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.23 +0.04 63 0 2 0
27NOV26 5.75 C 0.00 0.00 0.00 3.18 +0.21 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.95 +0.18 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.76 +0.21 61 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.49 +0.16 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.33 +0.16 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.12 +0.13 55 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.96 +0.13 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.80 +0.12 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.68 +0.14 59 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.52 +0.11 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.46 +0.17 62 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.31 +0.14 60 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.19 +0.12 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.09 +0.11 60 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.00 +0.11 61 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.91 +0.10 61 0 10 0
27NOV26 9.75 C 0.00 0.00 0.00 0.83 +0.09 61 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.76 +0.08 61 0 15 0
27NOV26 10.50 C 0.61 0.65 0.61 0.63 +0.07 62 30 31 +30
27NOV26 11.00 C 0.00 0.00 0.00 0.51 +0.05 61 0 90 0
27NOV26 11.50 C 0.00 0.00 0.00 0.42 +0.05 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.34 +0.04 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 4.47 +0.24 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.33 +0.17 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.30 +0.25 71 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.16 +0.21 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.07 +0.21 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.98 +0.22 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.88 +0.18 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.69 +0.22 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.45 +0.21 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.22 +0.16 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.02 +0.17 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.83 +0.18 59 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.68 +0.22 62 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.44 +0.15 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.23 +0.13 55 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 2.09 +0.11 56 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.95 +0.16 57 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 +0.14 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 +0.10 56 0 95 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 +0.09 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.40 +0.09 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 1.29 +0.08 57 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 1.20 +0.07 58 0 92 0
30DEC26 9.25 C 0.00 0.00 0.00 1.12 +0.08 58 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.06 +0.09 60 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 +0.08 60 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 +0.07 59 0 49 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 +0.05 59 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 +0.05 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.52 +0.03 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 +0.03 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 +0.02 59 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 +0.02 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 +0.01 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.01 59 0 45 0
30DEC26 14.50 C 0.24 0.24 0.24 0.17 +0.01 58 2 16 -2
30DEC26 15.00 C 0.00 0.00 0.00 0.14 0.00 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 0.00 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 59 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 58 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 59 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 59 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 59 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 4.57 +0.21 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.47 +0.22 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.36 +0.18 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.29 +0.19 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.21 +0.20 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.12 +0.19 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.04 +0.19 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.85 +0.20 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.62 +0.18 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.42 +0.16 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.23 +0.17 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 3.06 +0.17 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.89 +0.16 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.76 +0.20 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.53 +0.14 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 +0.13 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 +0.11 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 +0.13 56 0 0 0
30MAR27 8.00 C 1.92 1.92 1.92 2.00 +0.12 57 1 21 +1
30MAR27 8.25 C 0.00 0.00 0.00 1.90 +0.13 58 0 0 0
30MAR27 8.50 C 1.70 1.70 1.70 1.79 +0.13 58 1 1 +1
30MAR27 8.75 C 0.00 0.00 0.00 1.68 +0.12 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 +0.09 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.50 +0.12 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.42 +0.12 59 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 +0.10 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 +0.10 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 +0.09 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 +0.07 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 +0.07 59 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 +0.06 59 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.67 +0.06 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 +0.05 59 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 +0.05 59 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 +0.04 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 +0.03 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.66 +0.19 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.56 +0.18 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.50 +0.20 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.42 +0.20 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.34 +0.19 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.26 +0.19 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.18 +0.19 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.00 +0.20 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.80 +0.18 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.62 +0.17 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.45 +0.17 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.28 +0.15 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.13 +0.17 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.97 +0.17 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.82 +0.15 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.67 +0.13 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.53 +0.13 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.42 +0.14 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.35 +0.20 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.20 +0.16 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.09 +0.15 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.99 +0.15 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.89 +0.14 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.81 +0.12 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.73 +0.12 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.64 +0.11 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.57 +0.11 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.42 +0.10 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.29 +0.12 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.16 +0.09 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.05 +0.08 58 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.95 +0.07 58 0 31 0
TOTAL CALL 290 13,465 +41
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 76 0 254 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.01 76 0 167 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.02 74 0 200 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 -0.02 74 0 296 0
28AUG26 7.25 P 0.09 0.09 0.08 0.08 -0.03 74 19 66 +15
28AUG26 7.50 P 0.00 0.00 0.00 0.11 -0.05 71 0 94 0
28AUG26 7.75 P 0.00 0.00 0.00 0.16 -0.07 71 0 52 0
28AUG26 8.00 P 0.26 0.26 0.26 0.23 -0.09 71 2 94 0
28AUG26 8.25 P 0.00 0.00 0.00 0.32 -0.10 71 0 88 0
28AUG26 8.50 P 0.00 0.00 0.00 0.43 -0.12 72 0 60 0
28AUG26 8.75 P 0.55 0.55 0.55 0.55 -0.14 72 2 80 -2
28AUG26 9.00 P 0.00 0.00 0.00 0.70 -0.15 73 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.87 -0.16 75 0 0 0
28AUG26 9.50 P 1.04 1.04 1.04 1.04 -0.18 75 2 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.24 -0.18 77 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.45 -0.18 79 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.87 -0.22 80 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 2.35 -0.20 89 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.83 -0.20 95 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.31 -0.22 100 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.75 -0.27 82 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.27 -0.24 102 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 66 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.02 64 0 203 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 64 0 198 0
29SEP26 6.50 P 0.11 0.11 0.11 0.09 -0.02 65 15 1,054 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.03 63 0 101 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.04 64 0 108 0
29SEP26 7.25 P 0.24 0.24 0.24 0.22 -0.05 64 2 174 +2
29SEP26 7.50 P 0.30 0.30 0.30 0.29 -0.05 64 3 231 +3
29SEP26 7.75 P 0.00 0.00 0.00 0.36 -0.07 63 0 77 0
29SEP26 8.00 P 0.47 0.47 0.47 0.46 -0.08 64 1 217 0
29SEP26 8.25 P 0.60 0.60 0.60 0.55 -0.11 63 1 2,648 +1
29SEP26 8.50 P 0.66 0.66 0.66 0.67 -0.12 63 2 1,069 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 -0.14 63 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.13 65 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 -0.14 65 0 220 0
29SEP26 9.50 P 1.28 1.28 1.28 1.29 -0.15 66 1 31 +1
29SEP26 9.75 P 0.00 0.00 0.00 1.47 -0.15 67 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 -0.16 67 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.18 69 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 -0.19 71 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.90 -0.24 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.41 -0.18 77 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.86 -0.20 76 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.34 -0.19 79 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.82 -0.24 81 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 -0.23 82 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.79 -0.22 84 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.25 -0.25 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.77 -0.22 87 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.26 -0.22 87 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.80 -0.16 103 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.26 -0.21 94 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.76 -0.22 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.26 -0.22 101 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.81 -0.16 120 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.28 -0.18 115 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.78 -0.18 118 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.28 -0.20 121 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.26 -0.23 119 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.28 -0.21 132 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.27 -0.23 134 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.25 -0.27 128 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 -0.01 63 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.01 63 0 25 0
29OCT26 6.25 P 0.00 0.00 0.00 0.13 -0.02 62 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.17 -0.03 62 0 685 0
29OCT26 6.75 P 0.00 0.00 0.00 0.22 -0.03 62 0 9 0
29OCT26 7.00 P 0.00 0.00 0.00 0.27 -0.05 61 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.34 -0.05 61 0 29 0
29OCT26 7.50 P 0.00 0.00 0.00 0.42 -0.06 61 0 105 0
29OCT26 7.75 P 0.00 0.00 0.00 0.51 -0.07 61 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 0.60 -0.10 60 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.72 -0.10 61 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.84 -0.12 61 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 0.99 -0.11 62 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.14 -0.11 63 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.27 -0.16 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.46 -0.14 63 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 1.63 -0.15 63 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.82 -0.15 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.21 -0.16 66 0 0 0
29OCT26 11.00 P 2.60 2.60 2.60 2.55 -0.24 62 6 6 +6
29OCT26 11.50 P 0.00 0.00 0.00 3.05 -0.18 68 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.46 -0.20 67 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.11 -0.02 61 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.15 -0.03 61 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.19 -0.04 61 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.24 -0.04 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.31 -0.04 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.38 -0.04 61 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.44 -0.06 60 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.53 -0.07 60 0 9 0
27NOV26 7.75 P 0.00 0.00 0.00 0.62 -0.08 60 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.73 -0.10 60 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 0.85 -0.11 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.98 -0.11 60 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.12 -0.12 61 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.28 -0.11 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.42 -0.14 61 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 -0.10 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.79 -0.12 63 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.96 -0.14 63 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.33 -0.15 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.74 -0.16 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.16 -0.15 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.60 -0.14 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 -0.01 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.02 59 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.03 59 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.03 59 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.04 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.05 59 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.06 59 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.06 59 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.06 59 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.06 59 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 -0.07 59 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.08 59 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 -0.08 59 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.09 59 0 67 0
30DEC26 8.50 P 1.16 1.16 1.16 1.11 -0.10 59 15 654 +15
30DEC26 8.75 P 0.00 0.00 0.00 1.25 -0.11 60 0 150 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 -0.12 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.54 -0.14 59 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 -0.12 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 -0.14 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 -0.14 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 -0.15 62 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 -0.17 62 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.22 -0.18 62 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.64 -0.19 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.11 -0.18 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.57 -0.15 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.03 -0.11 69 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.41 -0.19 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.94 -0.15 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.41 -0.14 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.84 -0.19 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.32 -0.18 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.80 -0.19 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.29 -0.19 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.78 -0.20 69 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.27 -0.21 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.81 -0.16 78 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.28 -0.19 75 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.78 -0.20 77 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.28 -0.22 79 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.27 -0.22 81 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.28 -0.21 87 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 -0.02 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.16 -0.02 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 -0.03 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 -0.03 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 -0.03 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 -0.04 59 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 -0.04 59 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 -0.05 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.61 -0.05 59 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 -0.04 58 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 -0.06 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 -0.08 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 -0.09 57 0 16 0
30MAR27 8.00 P 1.15 1.15 1.15 1.12 -0.08 58 1 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.10 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 -0.10 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 -0.11 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 -0.11 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.13 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 -0.11 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 -0.11 59 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.35 -0.12 59 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.73 -0.11 60 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.10 -0.12 60 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.51 -0.11 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 -0.14 61 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.33 -0.12 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.75 -0.12 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.18 -0.11 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.61 -0.12 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.05 -0.14 63 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.15 -0.01 58 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 -0.02 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 -0.02 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 -0.02 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 -0.02 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 -0.03 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.45 -0.04 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.53 -0.04 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 -0.05 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 -0.05 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.79 -0.04 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.89 -0.05 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.98 -0.07 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.09 -0.08 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.21 -0.09 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 -0.09 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.47 -0.10 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.61 -0.10 57 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.75 -0.11 57 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.90 -0.09 57 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.04 -0.11 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.20 -0.11 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.37 -0.11 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.54 -0.12 57 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.91 -0.12 58 0 0 0
29JUN27 11.00 P 3.30 3.30 3.30 3.28 -0.12 58 5 5 +5
29JUN27 11.50 P 0.00 0.00 0.00 3.66 -0.13 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.04 -0.14 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.46 -0.16 59 0 0 0
TOTAL PUT 77 14,925 +48
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$ 6.935
28AUG26 4.70 C 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.45 +0.07 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.20 +0.09 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.70 +0.08 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.47 +0.07 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.28 +0.05 27 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 +0.02 27 0 116 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 157 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 36 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 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 +0.08 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 +0.07 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.06 +0.08 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 +0.08 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.71 +0.08 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 +0.08 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 +0.09 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.95 +0.09 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.70 +0.07 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 +0.07 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 +0.05 24 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.02 24 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.26 +0.08 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.15 +0.07 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.06 +0.08 58 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.96 +0.08 55 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.71 +0.08 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.46 +0.08 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.20 +0.09 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.95 +0.08 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.71 +0.08 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.50 +0.07 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.34 +0.06 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
29OCT26 7.25 C 0.13 0.13 0.13 0.13 +0.03 23 15 17 +15
29OCT26 7.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 +0.01 26 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 2.15 - 48 0 0 -
27NOV26 4.90 C 0.00 0.00 0.00 2.06 +0.08 51 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.96 +0.08 49 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.71 +0.08 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.46 +0.08 37 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.20 +0.09 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.95 +0.08 22 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.71 +0.07 20 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.51 +0.06 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.24 +0.03 22 0 30 0
27NOV26 7.25 C 0.18 0.18 0.18 0.15 +0.01 21 24 24 +24
27NOV26 7.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.26 +0.08 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 +0.07 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.06 +0.08 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.96 +0.08 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 +0.08 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 +0.08 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.20 +0.09 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.95 +0.08 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 +0.07 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.53 +0.05 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.05 22 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 +0.03 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.02 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 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 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 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 2.26 +0.08 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.15 +0.07 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.06 +0.08 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.96 +0.08 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.71 +0.08 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.46 +0.07 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 +0.08 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.99 +0.08 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 +0.05 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 +0.06 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 +0.04 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.04 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.03 20 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.01 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 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 2.26 +0.08 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.15 +0.07 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.06 +0.08 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.96 +0.08 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.71 +0.07 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.46 +0.05 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.25 +0.04 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.07 +0.06 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.90 +0.06 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.74 +0.05 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.05 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 +0.03 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 +0.02 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 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 0.05 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 39 1,326 +39
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 27 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 -0.02 28 0 144 0
28AUG26 7.00 P 0.22 0.22 0.22 0.20 -0.05 27 5 287 +5
28AUG26 7.25 P 0.00 0.00 0.00 0.37 -0.06 27 0 58 0
28AUG26 7.50 P 0.00 0.00 0.00 0.58 -0.08 27 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.82 -0.08 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.07 -0.08 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.33 -0.07 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.58 -0.07 56 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 -0.07 63 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.08 -0.07 68 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.33 -0.07 74 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.58 -0.07 80 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.83 -0.07 85 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.08 -0.07 90 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 47 0
29SEP26 6.75 P 0.22 0.22 0.22 0.23 -0.04 23 2 37 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.06 22 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 -0.07 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 -0.07 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 -0.08 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 -0.07 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 -0.07 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 -0.07 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.22 -0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.22 -0.07 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 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 22 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.42 -0.06 22 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.61 -0.06 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.81 -0.07 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.04 -0.07 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.28 -0.03 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.52 -0.04 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.77 -0.03 29 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.01 -0.04 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 - 32 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 0.06 -0.01 21 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.19 -0.03 21 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.30 -0.04 21 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.62 -0.07 21 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.82 -0.07 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.04 -0.08 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.29 -0.03 25 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.53 -0.03 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.77 -0.03 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.01 -0.04 24 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.26 -0.04 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.72 -0.07 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 -0.01 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.02 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.03 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.04 20 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.04 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.05 22 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.07 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 -0.08 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.04 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 -0.03 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 -0.03 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 -0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 -0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.52 -0.02 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.76 -0.03 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.75 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.25 -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 0.01 -0.01 20 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 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.02 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.03 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 -0.04 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 -0.05 21 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 -0.07 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 -0.07 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 -0.03 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 -0.04 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 -0.03 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.02 -0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 -0.04 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.52 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 -0.04 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.75 -0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.25 -0.04 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 -0.01 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 0.20 0.20 0.20 0.19 -0.02 21 2 9 +2
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 0.37 -0.02 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.49 -0.03 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.96 -0.04 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 -0.04 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.37 -0.03 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 -0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.81 -0.03 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.02 -0.05 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 -0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.52 -0.03 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.76 -0.04 24 0 0 0
TOTAL PUT 9 1,974 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 28.620
28AUG26 16.00 C 0.00 0.00 0.00 12.64 +1.07 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.14 +1.07 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.64 +1.07 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.15 +1.08 83 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.65 +1.08 77 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.15 +1.08 71 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.65 +1.08 66 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.15 +1.08 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.65 +1.10 54 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 7.66 +1.10 59 0 201 0
28AUG26 22.00 C 5.80 6.80 5.80 6.67 +1.06 55 25 470 -10
28AUG26 23.00 C 5.38 5.80 5.38 5.70 +1.03 55 52 400 -52
28AUG26 24.00 C 0.00 0.00 0.00 4.77 +1.00 56 0 444 0
28AUG26 25.00 C 0.00 0.00 0.00 3.89 +0.94 56 0 367 0
28AUG26 26.00 C 0.00 0.00 0.00 3.08 +0.85 56 0 315 0
28AUG26 27.00 C 0.00 0.00 0.00 2.44 +0.87 59 0 447 0
28AUG26 28.00 C 1.60 1.69 1.60 1.71 +0.61 54 13 660 -11
28AUG26 29.00 C 1.05 1.44 1.05 1.28 +0.51 56 38 413 +10
28AUG26 30.00 C 0.82 0.91 0.82 0.90 +0.39 56 88 377 +28
28AUG26 31.00 C 0.62 0.69 0.54 0.61 +0.29 56 71 513 -12
28AUG26 32.00 C 0.41 0.46 0.40 0.40 +0.21 56 47 132 -15
28AUG26 33.00 C 0.35 0.35 0.29 0.25 +0.14 56 22 113 +7
28AUG26 34.00 C 0.25 0.25 0.25 0.16 +0.09 56 1 380 -1
28AUG26 35.00 C 0.13 0.13 0.13 0.10 +0.06 57 1 192 +1
28AUG26 36.00 C 0.14 0.14 0.14 0.06 +0.04 57 3 124 -3
28AUG26 37.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.68 +1.07 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.19 +1.08 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.69 +1.12 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.19 +1.07 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.70 +1.07 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.20 +1.13 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.65 +0.98 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 9.22 +1.13 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.74 +1.12 49 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 7.70 +1.03 0 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 6.68 +0.92 0 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 5.80 +0.91 38 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 4.98 +0.79 42 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 4.33 +0.86 48 0 420 0
29SEP26 26.00 C 3.50 3.50 3.50 3.62 +0.79 48 1 485 0
29SEP26 27.00 C 0.00 0.00 0.00 2.98 +0.78 48 1 363 0
29SEP26 28.00 C 2.30 2.30 2.30 2.40 +0.65 48 10 502 -10
29SEP26 29.00 C 1.89 1.94 1.86 1.94 +0.56 48 9 273 +5
29SEP26 30.00 C 1.44 1.59 1.44 1.55 +0.45 49 22 251 -12
29SEP26 31.00 C 1.25 1.25 1.21 1.24 +0.40 49 18 251 +18
29SEP26 32.00 C 0.98 0.98 0.98 0.95 +0.32 49 15 215 -12
29SEP26 33.00 C 0.85 0.85 0.81 0.73 +0.27 49 34 220 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.55 +0.21 49 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 +0.17 49 0 221 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 +0.12 49 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 +0.09 49 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.07 49 0 55 0
29SEP26 39.00 C 0.24 0.24 0.24 0.12 +0.06 49 6 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.04 49 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 12.23 +1.12 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.74 +1.15 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.19 +1.07 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.77 +1.12 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.20 +1.05 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.65 +0.96 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.22 +1.01 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.74 +1.00 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.74 +0.91 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.02 +1.04 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.09 +0.94 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.30 +0.78 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.57 +0.73 43 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.04 +0.89 47 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 3.39 +0.75 46 0 131 0
29OCT26 28.00 C 2.75 2.75 2.75 2.87 +0.69 46 3 45 -3
29OCT26 29.00 C 0.00 0.00 0.00 2.39 +0.58 46 0 44 0
29OCT26 30.00 C 1.93 1.93 1.93 1.99 +0.48 46 2 54 0
29OCT26 31.00 C 0.00 0.00 0.00 1.68 +0.46 47 0 101 0
29OCT26 32.00 C 0.00 0.00 0.00 1.40 +0.42 47 0 95 0
29OCT26 33.00 C 1.13 1.13 1.13 1.15 +0.38 48 15 147 +15
29OCT26 34.00 C 0.00 0.00 0.00 0.93 +0.32 47 0 15 0
29OCT26 35.00 C 0.86 0.86 0.86 0.74 +0.26 47 5 5 +1
29OCT26 36.00 C 0.00 0.00 0.00 0.60 +0.23 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.47 +0.18 47 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 0.38 +0.16 47 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 10.84 +1.07 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.26 +0.96 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.80 +0.97 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.33 +0.95 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.88 +0.94 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.95 +0.88 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.22 +0.95 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.43 +0.93 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.61 +0.82 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.93 +0.63 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.46 +0.83 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.84 +0.73 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.31 +0.65 46 0 0 0
27NOV26 29.00 C 2.73 2.73 2.73 2.86 +0.59 46 15 15 +15
27NOV26 30.00 C 2.36 2.36 2.36 2.47 +0.54 47 15 15 +15
27NOV26 31.00 C 0.00 0.00 0.00 2.12 +0.48 47 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.82 +0.37 47 0 30 0
27NOV26 33.00 C 1.51 1.51 1.51 1.57 +0.38 48 15 45 -5
27NOV26 34.00 C 0.00 0.00 0.00 1.33 +0.32 48 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 1.12 +0.28 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.93 +0.24 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.78 +0.21 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.65 +0.18 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.98 +1.20 59 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.50 +1.20 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.03 +1.21 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.55 +1.20 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.90 +1.00 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.62 +1.18 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.04 +1.04 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 9.71 +1.16 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.14 +1.01 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.22 +0.92 42 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 7.42 +0.91 43 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 6.71 +0.90 45 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 5.93 +0.82 43 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 5.27 +0.79 44 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 4.66 +0.63 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 4.13 +0.60 44 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 3.51 +0.44 43 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 3.06 +0.40 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.75 +0.44 44 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 2.45 +0.43 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 2.11 +0.37 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 1.82 +0.32 45 0 40 0
30DEC26 34.00 C 0.00 0.00 0.00 1.56 +0.28 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.33 +0.24 45 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 1.14 +0.21 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.97 +0.18 45 0 95 0
30DEC26 38.00 C 1.01 1.01 1.01 0.82 +0.15 45 2 5 -1
30DEC26 39.00 C 0.00 0.00 0.00 0.70 +0.14 45 0 0 0
30DEC26 40.00 C 0.78 0.78 0.78 0.59 +0.12 45 1 93 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.50 +0.10 45 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.42 +0.08 45 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 13.24 +1.23 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.78 +1.15 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.33 +1.14 51 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 11.88 +1.21 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.31 +1.07 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.81 +0.99 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.39 +0.98 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.97 +0.96 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.57 +0.95 43 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 8.84 +0.99 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 8.08 +0.95 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 7.38 +0.89 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 6.72 +0.86 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 6.05 +0.78 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.52 +0.78 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.99 +0.73 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 4.46 +0.64 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.03 +0.59 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 3.66 +0.50 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.36 +0.54 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.01 +0.50 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.69 +0.46 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.40 +0.42 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 2.14 +0.39 44 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 1.91 +0.36 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.70 +0.33 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.51 +0.30 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.35 +1.08 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.92 +1.08 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.49 +1.07 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.19 +1.18 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.65 +1.05 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.24 +1.04 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.78 +0.96 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.39 +0.94 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.18 +1.11 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.27 +0.85 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.57 +0.81 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 7.91 +0.85 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.41 +0.95 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.83 +0.91 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 6.30 +0.85 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.79 +0.79 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.27 +0.70 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 4.83 +0.67 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.44 +0.62 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 4.06 +0.57 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.73 +0.54 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.45 +0.59 44 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 3.17 +0.54 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.92 +0.47 45 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 2.66 +0.42 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.42 +0.38 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.22 +0.38 44 0 0 0
TOTAL CALL 550 13,758 -16
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 356 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 167 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 226 0
28AUG26 23.00 P 0.08 0.08 0.08 0.05 -0.04 56 4 276 0
28AUG26 24.00 P 0.13 0.14 0.13 0.11 -0.09 55 11 134 0
28AUG26 25.00 P 0.22 0.23 0.21 0.23 -0.14 56 23 214 0
28AUG26 26.00 P 0.43 0.45 0.35 0.41 -0.26 55 34 90 -5
28AUG26 27.00 P 0.72 0.72 0.72 0.69 -0.38 55 30 108 +30
28AUG26 28.00 P 1.15 1.23 1.15 1.07 -0.52 54 22 30 -22
28AUG26 29.00 P 1.59 1.59 1.59 1.60 -0.58 55 3 6 +3
28AUG26 30.00 P 0.00 0.00 0.00 2.22 -0.70 55 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 2.94 -0.79 56 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 3.73 -1.02 55 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 4.73 -0.94 65 0 1 0
28AUG26 34.00 P 0.00 0.00 0.00 5.66 -0.97 68 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.63 -0.98 74 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.63 -0.96 81 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.62 -0.95 87 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.60 -0.93 92 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 18 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 300 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.07 48 0 294 0
29SEP26 23.00 P 0.26 0.26 0.26 0.25 -0.10 49 15 102 -15
29SEP26 24.00 P 0.40 0.42 0.40 0.40 -0.16 48 17 295 0
29SEP26 25.00 P 0.64 0.64 0.64 0.60 -0.23 48 20 176 0
29SEP26 26.00 P 0.93 0.97 0.93 0.87 -0.32 48 55 349 +45
29SEP26 27.00 P 0.00 0.00 0.00 1.23 -0.41 48 0 54 0
29SEP26 28.00 P 1.62 1.84 1.62 1.68 -0.52 48 4 167 0
29SEP26 29.00 P 0.00 0.00 0.00 2.22 -0.60 48 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 2.81 -0.62 48 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 3.47 -0.82 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.32 -0.78 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.13 -0.84 53 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.94 -0.95 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.88 -0.85 56 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 7.79 -0.87 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.76 -0.89 61 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.70 -0.91 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.65 -0.93 64 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.60 -1.01 65 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.65 -0.87 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.55 -0.96 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.61 -1.01 76 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.56 -1.05 76 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.56 -1.06 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.63 -0.99 86 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
29OCT26 18.00 P 0.08 0.08 0.08 0.03 -0.01 47 4 4 +4
29OCT26 18.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.19 -0.05 47 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.31 -0.08 47 0 22 0
29OCT26 23.00 P 0.00 0.00 0.00 0.45 -0.13 47 0 35 0
29OCT26 24.00 P 0.68 0.68 0.68 0.66 -0.17 47 4 32 0
29OCT26 25.00 P 0.00 0.00 0.00 0.90 -0.26 46 0 45 0
29OCT26 26.00 P 0.00 0.00 0.00 1.23 -0.31 46 0 98 0
29OCT26 27.00 P 0.00 0.00 0.00 1.63 -0.38 46 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 2.09 -0.47 46 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 2.69 -0.51 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.29 -0.47 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.99 -0.62 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.71 -0.69 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.48 -0.75 50 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.29 -0.80 51 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.15 -0.81 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.03 -0.84 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.92 -0.87 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.82 -0.90 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.18 -0.06 47 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.22 -0.08 47 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.34 -0.11 47 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.50 -0.13 47 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.70 -0.16 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.94 -0.22 47 0 10 0
27NOV26 25.00 P 0.00 0.00 0.00 1.23 -0.27 46 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 1.58 -0.32 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.99 -0.41 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.49 -0.57 46 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 3.09 -0.45 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 3.69 -0.57 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.39 -0.59 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.09 -0.65 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.84 -0.70 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.63 -0.74 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.44 -0.77 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.30 -0.77 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.17 -0.79 53 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.05 -0.82 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.03 44 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.05 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.06 45 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.07 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.09 44 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.10 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 -0.12 45 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.16 45 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 -0.21 45 0 411 0
30DEC26 23.00 P 0.95 0.95 0.95 0.85 -0.26 45 1 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 -0.30 45 0 347 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 -0.30 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 1.85 -0.38 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.45 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 2.79 -0.48 45 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 3.34 -0.38 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 3.92 -0.63 46 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 4.59 -0.67 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.27 -0.73 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.01 -0.78 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.78 -0.82 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.59 -0.83 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.42 -0.85 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.29 -0.85 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.18 -0.84 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.07 -0.90 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.96 -0.88 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.87 -0.90 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.78 -0.95 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.03 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.04 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.07 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 -0.07 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 -0.09 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 -0.10 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.53 -0.10 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.61 -0.13 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 0.82 -0.15 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.07 -0.19 44 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.36 -0.22 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 1.71 -0.22 44 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 2.07 -0.28 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.49 -0.31 44 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 2.93 -0.39 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.41 -0.44 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.97 -0.58 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.66 -0.48 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.28 -0.55 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.96 -0.59 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.67 -0.63 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.42 -0.67 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.18 -0.69 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.99 -0.70 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.81 -0.71 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.65 -0.71 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.29 -0.06 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.42 -0.08 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.49 -0.09 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.58 -0.09 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.66 -0.12 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.76 -0.13 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.88 -0.12 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.99 -0.15 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.26 -0.15 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.55 -0.17 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.87 -0.20 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.23 -0.22 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.63 -0.25 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.04 -0.31 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.53 -0.33 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.03 -0.46 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.60 -0.41 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.20 -0.45 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.83 -0.49 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.46 -0.57 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.17 -0.64 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 7.98 -0.59 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.73 -0.56 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.46 -0.68 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.29 -0.66 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.09 -0.68 46 0 0 0
TOTAL PUT 247 7,348 +40
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$ 44.320
14AUG26 33.50 C 0.00 0.00 0.00 10.83 +0.13 0 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 10.33 +0.13 0 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 9.83 +0.15 0 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 9.33 +0.12 0 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 8.83 +0.12 0 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 8.33 +0.13 0 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 7.83 +0.13 0 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 7.33 +0.13 0 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 6.83 +0.13 0 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 6.33 +0.13 0 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 5.84 +0.14 57 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 5.34 +0.13 52 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 4.84 +0.13 47 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 4.35 +0.12 48 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 3.87 +0.12 49 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 3.40 +0.11 50 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 2.94 +0.14 49 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 2.50 +0.11 49 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 2.02 -0.05 43 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 1.72 +0.02 49 0 20 0
14AUG26 43.50 C 0.00 0.00 0.00 1.38 -0.01 49 0 0 0
14AUG26 44.00 C 1.17 1.17 0.91 1.08 -0.05 48 61 58 +48
14AUG26 44.50 C 0.69 0.80 0.68 0.80 -0.13 47 30 31 +2
14AUG26 45.00 C 0.73 0.91 0.48 0.60 -0.13 47 271 1,571 -43
14AUG26 45.50 C 0.62 0.65 0.38 0.46 -0.12 49 178 269 +170
14AUG26 46.00 C 0.46 0.55 0.27 0.34 -0.12 50 223 231 +162
14AUG26 46.50 C 0.44 0.44 0.21 0.25 -0.11 51 115 181 +93
14AUG26 47.00 C 0.27 0.29 0.15 0.18 -0.10 52 158 243 +144
14AUG26 47.50 C 0.22 0.23 0.11 0.13 -0.09 52 148 149 +88
14AUG26 48.00 C 0.13 0.13 0.06 0.10 -0.07 54 46 276 +12
14AUG26 48.50 C 0.10 0.10 0.10 0.07 -0.06 55 30 55 +30
14AUG26 49.00 C 0.09 0.09 0.09 0.05 -0.05 56 60 160 +60
14AUG26 49.50 C 0.00 0.00 0.00 0.04 -0.04 58 0 45 0
14AUG26 50.00 C 0.04 0.04 0.04 0.03 -0.03 59 9 110 +4
14AUG26 51.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 102 0
14AUG26 52.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 87 0
14AUG26 53.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 133 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 10.35 - 0 0 0 -
21AUG26 34.50 C 0.00 0.00 0.00 9.86 - 59 0 0 -
21AUG26 35.00 C 0.00 0.00 0.00 9.36 - 55 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 8.87 - 57 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 8.38 - 58 0 0 -
21AUG26 36.50 C 0.00 0.00 0.00 7.89 - 57 0 0 -
21AUG26 37.00 C 0.00 0.00 0.00 7.41 - 57 0 0 -
21AUG26 37.50 C 0.00 0.00 0.00 6.93 - 57 0 0 -
21AUG26 38.00 C 0.00 0.00 0.00 6.46 - 57 0 0 -
21AUG26 38.50 C 0.00 0.00 0.00 6.00 - 57 0 0 -
21AUG26 39.00 C 0.00 0.00 0.00 5.55 - 57 0 0 -
21AUG26 39.50 C 0.00 0.00 0.00 5.09 - 56 0 0 -
21AUG26 40.00 C 0.00 0.00 0.00 4.69 - 57 0 0 -
21AUG26 40.50 C 0.00 0.00 0.00 4.26 - 56 0 0 -
21AUG26 41.00 C 0.00 0.00 0.00 3.86 - 56 0 0 -
21AUG26 41.50 C 0.00 0.00 0.00 3.48 - 56 0 0 -
21AUG26 42.00 C 0.00 0.00 0.00 3.12 - 56 0 0 -
21AUG26 42.50 C 0.00 0.00 0.00 2.84 - 58 0 0 -
21AUG26 43.00 C 0.00 0.00 0.00 2.53 - 58 0 0 -
21AUG26 43.50 C 0.00 0.00 0.00 2.25 - 58 0 0 -
21AUG26 44.00 C 0.00 0.00 0.00 2.00 - 59 7 7 -
21AUG26 44.50 C 0.00 0.00 0.00 1.73 - 58 0 0 -
21AUG26 45.00 C 1.75 1.75 1.50 1.53 - 59 6 6 -
21AUG26 45.50 C 0.00 0.00 0.00 1.35 - 60 0 0 -
21AUG26 46.00 C 1.25 1.25 1.25 1.18 - 60 2 2 -
21AUG26 46.50 C 0.90 1.01 0.90 1.01 - 60 33 33 -
21AUG26 47.00 C 0.80 1.04 0.80 0.89 - 61 81 79 -
21AUG26 47.50 C 0.88 0.88 0.77 0.77 - 61 16 16 -
21AUG26 48.00 C 0.77 0.79 0.57 0.66 - 61 190 190 -
21AUG26 48.50 C 0.65 0.74 0.54 0.57 - 62 178 165 -
21AUG26 49.00 C 0.61 0.61 0.49 0.50 - 62 62 62 -
21AUG26 49.50 C 0.50 0.50 0.42 0.43 - 63 77 69 -
21AUG26 50.00 C 0.40 0.44 0.35 0.38 - 64 363 363 -
21AUG26 51.00 C 0.30 0.31 0.30 0.28 - 65 30 30 -
21AUG26 52.00 C 0.20 0.23 0.20 0.21 - 66 13 13 -
21AUG26 53.00 C 0.00 0.00 0.00 0.16 - 67 0 0 -
21AUG26 54.00 C 0.00 0.00 0.00 0.12 - 68 0 0 -
21AUG26 55.00 C 0.00 0.00 0.00 0.09 - 69 0 0 -
21AUG26 56.00 C 0.00 0.00 0.00 0.08 - 72 0 0 -
21AUG26 57.00 C 0.00 0.00 0.00 0.06 - 73 0 0 -
21AUG26 58.00 C 0.00 0.00 0.00 0.05 - 75 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 27.84 +0.13 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 27.34 +0.15 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 26.85 +0.15 144 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 26.35 +0.02 138 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 25.84 +0.14 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 25.38 +0.18 162 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 24.85 +0.13 118 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 24.35 +0.04 110 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 23.37 +0.17 136 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 22.33 +0.11 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 21.39 +0.18 130 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 20.33 +0.10 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 19.38 +0.19 109 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 18.36 +0.16 80 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.37 +0.15 87 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.36 +0.13 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.40 +0.16 88 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.36 +0.11 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.37 +0.10 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.37 +0.01 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.33 -0.06 0 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 10.38 -0.07 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.39 -0.13 48 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 8.42 +0.11 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.41 +0.04 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.55 +0.08 50 0 436 0
28AUG26 39.00 C 0.00 0.00 0.00 5.74 +0.16 54 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.90 +0.13 53 0 265 0
28AUG26 41.00 C 0.00 0.00 0.00 4.12 +0.08 52 0 949 0
28AUG26 42.00 C 3.70 3.70 3.70 3.42 -0.01 52 2 1,986 +2
28AUG26 43.00 C 3.09 3.09 2.88 2.81 -0.01 52 45 2,888 0
28AUG26 44.00 C 2.50 2.55 2.10 2.34 -0.01 54 41 3,168 -33
28AUG26 45.00 C 2.06 2.08 1.73 1.86 -0.03 54 67 7,547 +4
28AUG26 46.00 C 1.41 1.46 1.41 1.49 -0.04 55 158 2,280 +144
28AUG26 47.00 C 1.30 1.39 1.05 1.17 -0.06 55 508 2,481 +369
28AUG26 48.00 C 1.04 1.13 0.83 0.93 -0.06 56 125 3,527 +24
28AUG26 49.00 C 0.84 0.85 0.73 0.73 -0.06 56 49 1,290 +41
28AUG26 50.00 C 0.67 0.70 0.52 0.58 -0.05 57 106 3,209 -40
28AUG26 52.50 C 0.29 0.30 0.29 0.31 -0.03 59 72 2,185 0
28AUG26 55.00 C 0.25 0.25 0.17 0.16 -0.02 60 128 4,520 +92
28AUG26 57.50 C 0.00 0.00 0.00 0.09 -0.01 63 0 2,274 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 0.00 65 0 1,531 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 0.00 67 0 993 0
28AUG26 65.00 C 0.05 0.05 0.05 0.02 0.00 70 106 1,963 +97
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 517 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,238 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 27.89 +0.14 90 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 27.39 +0.18 82 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 26.89 +0.14 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 26.39 +0.06 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 25.89 +0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.40 +0.16 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.90 +0.14 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.40 +0.09 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 23.40 +0.13 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 22.41 +0.14 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.41 +0.13 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.42 +0.14 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.42 +0.16 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.42 +0.13 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.44 +0.17 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.43 -0.15 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.44 -0.18 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.45 -0.13 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.47 -0.21 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.37 -0.24 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.40 -0.37 0 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 10.47 -0.37 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.84 +0.02 51 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.98 +0.03 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.08 +0.14 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.26 +0.09 49 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 6.48 +0.10 48 0 33 0
29SEP26 40.00 C 0.00 0.00 0.00 5.75 +0.08 48 0 523 0
29SEP26 41.00 C 0.00 0.00 0.00 5.09 +0.09 48 0 672 0
29SEP26 42.00 C 0.00 0.00 0.00 4.47 -0.01 48 0 1,235 0
29SEP26 43.00 C 3.73 3.73 3.73 3.89 -0.02 48 4 1,437 0
29SEP26 44.00 C 3.34 3.34 3.32 3.48 +0.05 49 4 1,788 +4
29SEP26 45.00 C 3.19 3.25 3.05 3.03 +0.04 49 47 9,674 +17
29SEP26 46.00 C 2.79 2.79 2.79 2.59 -0.03 49 1 1,655 +1
29SEP26 47.00 C 2.47 2.47 2.47 2.26 -0.01 50 15 7,897 0
29SEP26 48.00 C 2.15 2.15 1.90 1.97 0.00 50 16 2,458 +1
29SEP26 49.00 C 1.85 1.85 1.55 1.70 -0.02 50 11 7,212 +10
29SEP26 50.00 C 1.50 1.50 1.40 1.45 -0.05 51 556 4,586 +506
29SEP26 52.50 C 1.11 1.11 1.05 0.99 -0.07 51 16 4,242 +1
29SEP26 55.00 C 0.79 0.79 0.68 0.66 -0.10 52 16 4,014 0
29SEP26 57.50 C 0.00 0.00 0.00 0.44 -0.10 52 0 1,810 0
29SEP26 60.00 C 0.37 0.37 0.34 0.29 -0.11 53 80 4,119 -40
29SEP26 62.50 C 0.29 0.29 0.29 0.19 -0.11 53 1 1,218 0
29SEP26 65.00 C 0.22 0.22 0.22 0.13 -0.09 54 3 4,364 -3
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.09 54 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.07 56 0 3,869 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.06 56 0 485 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.05 57 0 691 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.05 58 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 93 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
29OCT26 16.50 C 0.00 0.00 0.00 27.93 +0.14 72 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 27.43 +0.14 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 26.93 +0.13 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 26.44 +0.11 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 25.94 +0.14 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 25.44 +0.13 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 24.94 +0.13 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 24.45 +0.14 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 23.45 +0.13 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 22.46 +0.13 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 21.47 +0.10 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 20.48 +0.09 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 19.49 +0.13 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 18.48 +0.04 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.51 -0.16 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.54 -0.16 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.58 -0.17 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.63 +0.05 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.69 -0.11 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.77 +0.02 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.89 -0.15 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.00 -0.04 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.99 -0.21 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.17 -0.21 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.39 -0.23 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.81 -0.17 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.11 +0.01 47 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 6.46 +0.01 47 0 302 0
29OCT26 41.00 C 0.00 0.00 0.00 5.84 0.00 47 0 426 0
29OCT26 42.00 C 0.00 0.00 0.00 5.27 0.00 47 0 877 0
29OCT26 43.00 C 0.00 0.00 0.00 4.77 +0.07 48 0 954 0
29OCT26 44.00 C 4.07 4.07 4.07 4.28 +0.05 48 12 907 -12
29OCT26 45.00 C 3.79 3.79 3.72 3.87 +0.07 48 20 2,962 +20
29OCT26 46.00 C 0.00 0.00 0.00 3.44 +0.03 48 0 626 0
29OCT26 47.00 C 0.00 0.00 0.00 3.09 +0.02 49 0 815 0
29OCT26 48.00 C 0.00 0.00 0.00 2.79 +0.04 49 0 712 0
29OCT26 49.00 C 2.33 2.46 2.33 2.50 +0.04 50 60 581 -45
29OCT26 50.00 C 2.39 2.39 2.18 2.20 -0.02 49 247 2,819 -235
29OCT26 52.50 C 1.75 1.75 1.60 1.69 +0.01 51 69 1,052 -16
29OCT26 55.00 C 0.00 0.00 0.00 1.27 -0.03 51 0 656 0
29OCT26 57.50 C 0.95 0.95 0.95 0.97 -0.03 52 23 268 0
29OCT26 60.00 C 0.00 0.00 0.00 0.76 -0.01 53 0 388 0
29OCT26 62.50 C 0.00 0.00 0.00 0.59 0.00 54 0 235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.45 -0.01 55 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.35 0.00 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.28 0.00 57 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 0.22 0.00 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.18 +0.01 58 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.14 0.00 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.12 +0.01 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.08 0.00 61 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 0.00 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 27.96 +0.13 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 27.47 +0.14 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 26.97 +0.13 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 26.48 +0.14 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 25.98 +0.13 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 25.49 +0.14 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 24.99 +0.13 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 24.50 +0.14 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 23.50 +0.13 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 22.52 +0.13 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 21.53 +0.13 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 20.57 -0.01 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 19.49 -0.14 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 18.63 -0.06 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 17.70 -0.04 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 16.73 -0.07 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 15.67 -0.15 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 14.76 -0.16 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 13.86 -0.17 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.98 -0.18 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.13 -0.23 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.30 -0.27 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.51 -0.24 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.74 -0.31 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.01 -0.26 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.31 -0.27 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.65 -0.23 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.22 -0.06 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.60 +0.05 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.06 +0.05 49 0 40 0
27NOV26 43.00 C 0.00 0.00 0.00 5.56 +0.06 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.12 +0.08 49 0 35 0
27NOV26 45.00 C 0.00 0.00 0.00 4.71 +0.09 50 0 217 0
27NOV26 46.00 C 0.00 0.00 0.00 4.28 +0.05 50 0 120 0
27NOV26 47.00 C 0.00 0.00 0.00 3.93 +0.06 50 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.60 +0.06 50 0 45 0
27NOV26 49.00 C 3.50 3.50 3.13 3.27 +0.03 50 4 75 0
27NOV26 50.00 C 0.00 0.00 0.00 2.98 +0.01 50 0 321 0
27NOV26 52.50 C 0.00 0.00 0.00 2.40 +0.01 51 0 66 0
27NOV26 55.00 C 1.92 1.92 1.92 1.90 -0.02 52 3 421 0
27NOV26 57.50 C 0.00 0.00 0.00 1.50 -0.06 52 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 1.18 -0.10 52 0 20 0
27NOV26 62.50 C 0.00 0.00 0.00 0.93 -0.10 53 0 42 0
27NOV26 65.00 C 0.00 0.00 0.00 0.73 -0.13 53 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.58 -0.12 53 0 0 0
27NOV26 70.00 C 0.61 0.61 0.61 0.46 -0.12 54 50 460 +50
27NOV26 72.50 C 0.00 0.00 0.00 0.36 -0.12 54 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.29 -0.11 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.23 -0.11 55 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.19 -0.09 55 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.15 -0.09 55 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.12 -0.09 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.10 -0.08 56 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.08 -0.07 56 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.07 -0.06 57 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 -0.06 58 0 77 0
27NOV26 97.50 C 0.00 0.00 0.00 0.05 -0.06 58 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.04 -0.05 58 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.05 58 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.05 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 28.01 +0.14 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 27.51 +0.13 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 27.02 +0.14 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 26.53 +0.14 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 26.03 +0.13 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 25.54 +0.13 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 25.05 +0.14 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 24.55 +0.07 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 23.65 +0.19 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.52 -0.25 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.54 -0.29 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.59 -0.28 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.64 -0.22 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.70 -0.21 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.73 -0.27 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.83 -0.30 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.92 -0.31 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.04 -0.29 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.31 -0.12 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.34 -0.24 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.52 -0.25 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.75 -0.22 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.98 -0.23 46 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 10.25 -0.25 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.54 -0.28 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.96 -0.19 47 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.41 -0.11 48 0 164 0
30DEC26 40.00 C 0.00 0.00 0.00 7.80 +0.02 48 0 2,521 0
30DEC26 41.00 C 0.00 0.00 0.00 7.26 +0.03 48 0 414 0
30DEC26 42.00 C 6.50 6.50 6.50 6.73 +0.05 49 1 3,004 0
30DEC26 43.00 C 0.00 0.00 0.00 6.27 +0.14 49 0 677 0
30DEC26 44.00 C 0.00 0.00 0.00 5.79 +0.11 49 0 503 0
30DEC26 45.00 C 5.60 5.60 5.30 5.38 +0.12 49 121 9,338 +4
30DEC26 46.00 C 0.00 0.00 0.00 4.99 +0.09 49 0 413 0
30DEC26 47.00 C 0.00 0.00 0.00 4.60 +0.06 49 0 4,095 0
30DEC26 48.00 C 0.00 0.00 0.00 4.26 +0.06 50 0 1,963 0
30DEC26 49.00 C 0.00 0.00 0.00 3.94 +0.04 50 0 2,815 0
30DEC26 50.00 C 3.68 3.68 3.63 3.65 +0.04 50 52 3,359 +52
30DEC26 52.50 C 0.00 0.00 0.00 3.01 +0.03 50 0 2,377 0
30DEC26 55.00 C 2.59 2.66 2.59 2.49 +0.02 51 37 7,750 +37
30DEC26 57.50 C 0.00 0.00 0.00 2.07 0.00 52 0 2,458 0
30DEC26 60.00 C 0.00 0.00 0.00 1.72 -0.03 52 0 7,353 0
30DEC26 62.50 C 1.56 1.56 1.56 1.44 -0.02 53 18 776 0
30DEC26 65.00 C 0.00 0.00 0.00 1.22 -0.02 54 0 1,512 0
30DEC26 67.50 C 0.00 0.00 0.00 1.02 -0.04 54 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.86 -0.05 55 0 1,784 0
30DEC26 72.50 C 0.00 0.00 0.00 0.72 -0.06 55 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.61 -0.07 55 0 2,359 0
30DEC26 77.50 C 0.00 0.00 0.00 0.52 -0.08 56 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.45 -0.07 56 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.39 -0.07 57 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 -0.08 57 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 -0.08 58 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.25 -0.08 58 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.22 -0.09 59 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.20 -0.08 60 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.17 -0.09 60 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.16 -0.07 61 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.14 -0.08 61 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 -0.07 62 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 -0.07 62 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 -0.07 62 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 -0.07 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 -0.07 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 -0.07 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.07 63 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 -0.07 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 -0.07 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 -0.07 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 -0.07 60 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.07 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 -0.06 58 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 28.13 +0.13 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 27.65 +0.13 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 27.16 +0.13 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 26.67 +0.12 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 26.19 +0.12 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 25.71 -0.05 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 25.40 +0.11 60 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 24.71 -0.28 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 23.82 -0.21 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 22.88 -0.24 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.96 -0.24 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.05 -0.21 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.14 -0.21 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.26 -0.22 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.40 -0.23 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.55 -0.20 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.72 -0.26 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.92 -0.26 48 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.11 -0.23 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.35 -0.25 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.62 -0.21 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.90 -0.22 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.22 -0.25 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.53 -0.22 47 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 10.89 -0.23 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.29 -0.26 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.86 +0.03 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.31 +0.03 49 0 107 0
30MAR27 41.00 C 0.00 0.00 0.00 8.78 +0.02 48 0 135 0
30MAR27 42.00 C 0.00 0.00 0.00 8.55 +0.28 51 0 215 0
30MAR27 43.00 C 0.00 0.00 0.00 7.80 +0.08 48 0 411 0
30MAR27 44.00 C 0.00 0.00 0.00 7.41 +0.12 49 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 7.06 +0.18 49 0 6,556 0
30MAR27 46.00 C 0.00 0.00 0.00 6.68 +0.18 50 0 3,268 0
30MAR27 47.00 C 0.00 0.00 0.00 6.17 +0.04 49 0 2,124 0
30MAR27 48.00 C 0.00 0.00 0.00 5.83 +0.04 49 0 1,416 0
30MAR27 49.00 C 0.00 0.00 0.00 5.60 +0.13 50 0 244 0
30MAR27 50.00 C 0.00 0.00 0.00 5.19 +0.03 49 0 356 0
30MAR27 52.50 C 0.00 0.00 0.00 4.50 +0.02 50 0 1,724 0
30MAR27 55.00 C 0.00 0.00 0.00 3.89 0.00 50 0 3,399 0
30MAR27 57.50 C 0.00 0.00 0.00 3.32 -0.07 50 0 2,261 0
30MAR27 60.00 C 3.10 3.10 2.90 2.83 -0.14 50 130 673 +60
30MAR27 62.50 C 0.00 0.00 0.00 2.41 -0.17 50 0 687 0
30MAR27 65.00 C 0.00 0.00 0.00 2.05 -0.20 50 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 1.75 -0.15 50 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 1.48 -0.18 49 0 123 0
30MAR27 72.50 C 1.62 1.62 1.62 1.26 -0.19 49 36 305 0
30MAR27 75.00 C 0.00 0.00 0.00 1.07 -0.20 49 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.91 -0.24 49 0 80 0
30MAR27 80.00 C 0.00 0.00 0.00 0.75 -0.23 49 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.66 -0.20 49 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 0.56 -0.21 49 0 191 0
30MAR27 87.50 C 0.00 0.00 0.00 0.48 -0.22 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.41 -0.21 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.35 -0.20 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.30 -0.20 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.25 -0.19 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.22 -0.18 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.18 -0.18 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.16 -0.16 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.14 -0.15 49 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.12 -0.15 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.10 -0.14 49 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.09 -0.13 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 28.24 +0.08 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 27.76 +0.07 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 27.27 +0.05 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 26.79 -0.25 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 26.31 +0.03 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 25.82 0.00 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 25.40 +0.05 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 24.87 -0.12 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 23.92 -0.11 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 22.98 -0.41 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 22.06 -0.45 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 21.15 -0.22 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 20.27 -0.52 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.40 -0.30 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.57 -0.57 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.75 -0.37 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.97 -0.60 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.21 -0.59 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.50 -0.55 44 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 15.24 -0.10 48 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 14.57 -0.18 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.89 -0.20 48 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 13.27 +0.04 48 0 113 0
29JUN27 36.00 C 0.00 0.00 0.00 12.62 -0.24 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.03 -0.15 48 0 12 0
29JUN27 38.00 C 0.00 0.00 0.00 11.48 -0.20 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.09 +0.04 49 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 10.57 +0.03 49 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.08 +0.03 49 0 84 0
29JUN27 42.00 C 0.00 0.00 0.00 9.60 +0.03 49 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 9.16 +0.09 49 0 163 0
29JUN27 44.00 C 0.00 0.00 0.00 8.72 +0.07 49 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 8.61 +0.36 51 0 483 0
29JUN27 46.00 C 0.00 0.00 0.00 7.95 +0.09 49 0 63 0
29JUN27 47.00 C 0.00 0.00 0.00 7.46 -0.04 49 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 7.23 +0.08 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 6.90 +0.07 50 0 183 0
29JUN27 50.00 C 0.00 0.00 0.00 6.51 0.00 49 0 165 0
29JUN27 52.50 C 0.00 0.00 0.00 5.55 -0.25 48 0 97 0
29JUN27 55.00 C 0.00 0.00 0.00 4.73 -0.46 47 0 292 0
29JUN27 57.50 C 0.00 0.00 0.00 3.95 -0.66 46 0 336 0
29JUN27 60.00 C 0.00 0.00 0.00 3.31 -0.78 45 0 112 0
29JUN27 62.50 C 0.00 0.00 0.00 2.71 -0.91 44 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 2.20 -0.99 43 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 1.77 -0.99 42 0 69 0
29JUN27 70.00 C 0.00 0.00 0.00 1.48 -0.95 42 0 208 0
29JUN27 72.50 C 0.00 0.00 0.00 1.26 -0.90 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.07 -0.86 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.91 -0.78 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.75 -0.81 41 0 3 0
29JUN27 82.50 C 0.00 0.00 0.00 0.66 -0.69 42 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 0.56 -0.63 42 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.48 -0.62 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.41 -0.58 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.35 -0.53 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.30 -0.47 42 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.25 -0.43 42 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.22 -0.39 42 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.18 -0.38 42 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.16 -0.34 42 0 30 0
29JUN27 107.50 C 0.91 0.91 0.91 0.14 -0.31 42 32 34 +2
29JUN27 110.00 C 0.00 0.00 0.00 0.12 -0.29 42 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.10 -0.27 42 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.09 -0.23 42 0 0 0
TOTAL CALL 5,479 242,363 +1,884
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.02 0.00 55 0 26 0
14AUG26 40.00 P 0.00 0.00 0.00 0.03 0.00 53 0 68 0
14AUG26 40.50 P 0.06 0.06 0.06 0.04 -0.01 50 20 105 +20
14AUG26 41.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 133 0
14AUG26 41.50 P 0.00 0.00 0.00 0.11 -0.05 49 0 134 0
14AUG26 42.00 P 0.14 0.18 0.14 0.16 -0.09 48 112 251 +76
14AUG26 42.50 P 0.25 0.34 0.22 0.24 -0.13 47 163 367 +89
14AUG26 43.00 P 0.34 0.51 0.34 0.36 -0.18 47 155 283 +18
14AUG26 43.50 P 0.00 0.00 0.00 0.50 -0.24 46 0 136 0
14AUG26 44.00 P 0.90 0.94 0.68 0.70 -0.28 46 48 107 +20
14AUG26 44.50 P 0.00 0.00 0.00 0.94 -0.32 45 0 32 0
14AUG26 45.00 P 1.57 1.57 1.57 1.25 -0.29 46 10 103 0
14AUG26 45.50 P 0.00 0.00 0.00 1.59 -0.32 47 0 31 0
14AUG26 46.00 P 0.00 0.00 0.00 1.98 -0.36 48 0 55 0
14AUG26 46.50 P 0.00 0.00 0.00 2.42 -0.25 51 0 0 0
14AUG26 47.00 P 2.84 2.84 2.84 2.84 -0.31 51 2 2 0
14AUG26 47.50 P 0.00 0.00 0.00 3.29 -0.34 51 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 3.76 -0.15 53 0 1 0
14AUG26 48.50 P 0.00 0.00 0.00 4.24 -0.33 55 0 3 0
14AUG26 49.00 P 0.00 0.00 0.00 4.72 -0.19 56 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 5.21 -0.17 58 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 5.70 -0.17 59 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 6.69 -0.15 62 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 7.82 -0.01 101 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 8.75 -0.07 97 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 9.87 +0.05 127 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 10.82 0.00 128 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 11.84 +0.02 140 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 12.84 +0.02 148 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 13.85 +0.03 158 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 14.85 +0.03 165 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 15.85 +0.03 173 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 16.85 +0.03 180 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 34.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 35.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 35.50 P 0.00 0.00 0.00 0.02 - 58 0 0 -
21AUG26 36.00 P 0.00 0.00 0.00 0.03 - 58 0 0 -
21AUG26 36.50 P 0.00 0.00 0.00 0.04 - 57 0 0 -
21AUG26 37.00 P 0.00 0.00 0.00 0.06 - 58 0 0 -
21AUG26 37.50 P 0.00 0.00 0.00 0.08 - 57 0 0 -
21AUG26 38.00 P 0.00 0.00 0.00 0.11 - 57 0 0 -
21AUG26 38.50 P 0.15 0.15 0.15 0.15 - 58 11 11 -
21AUG26 39.00 P 0.20 0.20 0.19 0.19 - 57 12 12 -
21AUG26 39.50 P 0.24 0.24 0.24 0.25 - 57 7 7 -
21AUG26 40.00 P 0.33 0.39 0.33 0.32 - 57 74 72 -
21AUG26 40.50 P 0.42 0.46 0.38 0.41 - 57 24 24 -
21AUG26 41.00 P 0.50 0.57 0.50 0.51 - 57 26 26 -
21AUG26 41.50 P 0.55 0.65 0.55 0.63 - 56 77 77 -
21AUG26 42.00 P 0.72 0.80 0.72 0.77 - 56 27 27 -
21AUG26 42.50 P 0.94 1.07 0.94 0.93 - 56 59 58 -
21AUG26 43.00 P 1.00 1.23 1.00 1.11 - 56 419 419 -
21AUG26 43.50 P 1.45 1.45 1.45 1.31 - 56 15 15 -
21AUG26 44.00 P 1.53 1.62 1.53 1.56 - 56 31 16 -
21AUG26 44.50 P 1.79 1.83 1.68 1.81 - 56 58 32 -
21AUG26 45.00 P 2.05 2.05 2.05 2.09 - 56 15 15 -
21AUG26 45.50 P 2.35 2.53 2.35 2.41 - 57 26 15 -
21AUG26 46.00 P 0.00 0.00 0.00 2.76 - 58 0 0 -
21AUG26 46.50 P 0.00 0.00 0.00 3.16 - 60 0 0 -
21AUG26 47.00 P 0.00 0.00 0.00 3.53 - 60 0 0 -
21AUG26 47.50 P 0.00 0.00 0.00 3.90 - 60 0 0 -
21AUG26 48.00 P 0.00 0.00 0.00 4.31 - 61 0 0 -
21AUG26 48.50 P 0.00 0.00 0.00 4.72 - 62 0 0 -
21AUG26 49.00 P 0.00 0.00 0.00 5.14 - 62 0 0 -
21AUG26 49.50 P 0.00 0.00 0.00 5.56 - 62 0 0 -
21AUG26 50.00 P 0.00 0.00 0.00 6.01 - 63 0 0 -
21AUG26 51.00 P 0.00 0.00 0.00 6.91 - 63 0 0 -
21AUG26 52.00 P 0.00 0.00 0.00 7.86 - 66 0 0 -
21AUG26 53.00 P 0.00 0.00 0.00 8.89 - 74 0 0 -
21AUG26 54.00 P 0.00 0.00 0.00 10.04 - 91 0 0 -
21AUG26 55.00 P 0.00 0.00 0.00 11.02 - 95 0 0 -
21AUG26 56.00 P 0.00 0.00 0.00 12.01 - 100 0 0 -
21AUG26 57.00 P 0.00 0.00 0.00 12.94 - 100 0 0 -
21AUG26 58.00 P 0.00 0.00 0.00 13.95 - 106 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 105 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 270 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 114 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 125 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 231 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 608 0
28AUG26 35.00 P 0.08 0.11 0.08 0.03 -0.01 51 257 5,737 -92
28AUG26 36.00 P 0.12 0.12 0.12 0.06 -0.01 51 5 1,304 -5
28AUG26 37.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 755 0
28AUG26 38.00 P 0.24 0.25 0.23 0.18 -0.05 50 525 2,002 +489
28AUG26 39.00 P 0.39 0.39 0.34 0.31 -0.07 51 234 2,231 +122
28AUG26 40.00 P 0.52 0.60 0.47 0.50 -0.09 52 264 2,015 +132
28AUG26 41.00 P 0.70 0.75 0.70 0.72 -0.15 51 36 1,938 +34
28AUG26 42.00 P 1.00 1.17 0.96 1.04 -0.17 52 533 4,883 +225
28AUG26 43.00 P 1.50 1.58 1.36 1.39 -0.24 51 483 4,322 +374
28AUG26 44.00 P 1.94 2.12 1.88 1.86 -0.26 52 96 3,923 +29
28AUG26 45.00 P 2.49 2.55 2.30 2.46 -0.23 53 37 2,766 +30
28AUG26 46.00 P 3.11 3.11 3.11 3.05 -0.28 53 30 3,239 +30
28AUG26 47.00 P 0.00 0.00 0.00 3.79 -0.23 55 0 2,421 0
28AUG26 48.00 P 4.41 4.45 4.41 4.60 -0.17 57 21 1,807 +15
28AUG26 49.00 P 0.00 0.00 0.00 5.34 -0.23 56 0 1,271 0
28AUG26 50.00 P 0.00 0.00 0.00 6.19 -0.29 57 0 739 0
28AUG26 52.50 P 0.00 0.00 0.00 8.43 -0.18 59 0 406 0
28AUG26 55.00 P 0.00 0.00 0.00 11.02 +0.08 75 0 476 0
28AUG26 57.50 P 0.00 0.00 0.00 13.42 +0.10 80 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 15.85 +0.02 85 4 90 -4
28AUG26 62.50 P 0.00 0.00 0.00 18.28 -0.07 86 0 0 -35
28AUG26 65.00 P 0.00 0.00 0.00 20.68 -0.20 0 0 6,371 0
28AUG26 67.50 P 0.00 0.00 0.00 23.18 -0.15 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.70 -0.14 94 1 8 0
28AUG26 72.50 P 0.00 0.00 0.00 28.33 -0.02 122 0 0 -4
28AUG26 75.00 P 0.00 0.00 0.00 30.88 +0.04 133 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 33.18 -0.17 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 35.79 -0.05 135 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 38.19 -0.16 118 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 40.71 -0.14 130 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 43.38 +0.03 163 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 45.91 +0.06 172 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 48.19 -0.16 137 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 50.68 -0.17 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 53.20 -0.15 150 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 55.92 +0.10 193 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 58.39 +0.05 194 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 60.80 -0.04 186 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 63.18 -0.17 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 65.68 -0.16 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 68.18 -0.17 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 70.68 -0.17 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.05 44 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.06 44 0 192 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.09 44 0 514 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 -0.10 45 0 1,331 0
29SEP26 36.00 P 0.00 0.00 0.00 0.35 -0.12 46 0 883 0
29SEP26 37.00 P 0.66 0.66 0.66 0.51 -0.13 46 2 1,289 0
29SEP26 38.00 P 0.83 0.83 0.83 0.72 -0.13 47 6 1,278 0
29SEP26 39.00 P 1.00 1.12 1.00 0.97 -0.15 47 5 1,902 +4
29SEP26 40.00 P 1.36 1.36 1.30 1.28 -0.15 48 96 1,711 -20
29SEP26 41.00 P 1.61 1.69 1.61 1.61 -0.17 48 19 1,913 -13
29SEP26 42.00 P 2.07 2.07 2.07 2.01 -0.16 48 1 2,635 -1
29SEP26 43.00 P 2.36 2.59 2.36 2.45 -0.20 48 273 4,693 +263
29SEP26 44.00 P 2.95 3.12 2.95 2.97 -0.15 49 761 3,773 +733
29SEP26 45.00 P 3.35 3.35 3.35 3.49 -0.25 48 10 13,018 0
29SEP26 46.00 P 3.98 3.98 3.94 4.09 -0.26 49 30 1,736 +30
29SEP26 47.00 P 0.00 0.00 0.00 4.72 -0.28 49 0 7,490 0
29SEP26 48.00 P 5.40 5.41 5.40 5.48 -0.20 50 31 976 -29
29SEP26 49.00 P 0.00 0.00 0.00 6.22 -0.22 50 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 6.99 -0.21 51 0 6,653 0
29SEP26 52.50 P 0.00 0.00 0.00 9.04 -0.30 52 0 4,455 0
29SEP26 55.00 P 0.00 0.00 0.00 11.23 -0.23 53 0 3,046 0
29SEP26 57.50 P 0.00 0.00 0.00 13.52 -0.27 54 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 15.88 -0.07 55 4 2,084 +4
29SEP26 62.50 P 0.00 0.00 0.00 18.37 +0.02 60 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 20.92 +0.01 68 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 23.34 0.00 69 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 25.76 -0.08 68 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 28.33 -0.05 77 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.97 +0.13 89 0 4,713 0
29SEP26 77.50 P 0.00 0.00 0.00 33.20 -0.15 74 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 35.79 -0.06 87 0 419 0
29SEP26 82.50 P 0.00 0.00 0.00 38.19 -0.16 78 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.96 +0.10 104 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.38 +0.03 104 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.91 +0.06 109 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.45 +0.10 114 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.68 -0.17 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.20 -0.16 99 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.92 +0.06 122 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 58.39 +0.05 123 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.80 -0.04 119 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.18 -0.19 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.68 -0.16 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 68.18 -0.17 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.68 -0.17 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.18 -0.14 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.68 -0.16 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.18 -0.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.68 -0.16 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.18 -0.14 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.68 -0.16 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.18 -0.14 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.68 -0.14 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.18 -0.14 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.68 -0.14 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.18 -0.16 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.68 -0.14 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.18 -0.14 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.85 +0.03 164 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 23.00 P 0.05 0.05 0.05 0.01 0.00 53 6 14 +6
29OCT26 24.00 P 0.06 0.06 0.06 0.01 0.00 50 10 16 +10
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 170 0
29OCT26 32.00 P 0.00 0.00 0.00 0.23 -0.05 46 0 603 0
29OCT26 33.00 P 0.00 0.00 0.00 0.33 -0.06 47 0 470 0
29OCT26 34.00 P 0.00 0.00 0.00 0.44 -0.08 46 0 743 0
29OCT26 35.00 P 0.00 0.00 0.00 0.61 -0.07 47 0 504 0
29OCT26 36.00 P 0.00 0.00 0.00 0.80 -0.09 47 0 348 0
29OCT26 37.00 P 0.00 0.00 0.00 1.02 -0.10 47 0 561 0
29OCT26 38.00 P 1.30 1.31 1.30 1.29 -0.11 47 39 5,385 -19
29OCT26 39.00 P 1.52 1.64 1.52 1.59 -0.13 48 22 292 -20
29OCT26 40.00 P 0.00 0.00 0.00 1.93 -0.13 48 0 6,395 0
29OCT26 41.00 P 0.00 0.00 0.00 2.29 -0.16 47 0 3,945 0
29OCT26 42.00 P 2.73 2.73 2.73 2.73 -0.14 48 40 745 +40
29OCT26 43.00 P 3.35 3.35 3.35 3.20 -0.15 48 1 1,113 +1
29OCT26 44.00 P 3.82 3.82 3.80 3.68 -0.19 48 100 1,194 +100
29OCT26 45.00 P 0.00 0.00 0.00 4.23 -0.22 48 0 1,400 0
29OCT26 46.00 P 0.00 0.00 0.00 4.87 -0.19 49 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 5.50 -0.20 49 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 6.17 -0.24 49 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 6.91 -0.18 50 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 7.65 -0.20 50 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 9.65 -0.09 51 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 11.73 -0.18 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.16 +0.06 57 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 16.43 +0.19 58 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 18.76 +0.07 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.95 -0.07 57 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 23.38 -0.04 58 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 25.82 -0.05 60 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 28.33 -0.05 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 30.97 +0.13 73 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 33.20 -0.15 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 35.79 -0.06 72 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 38.19 -0.16 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 40.96 +0.10 86 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 43.38 +0.03 85 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 45.91 +0.06 89 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 48.45 +0.10 93 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 50.68 -0.17 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 53.20 -0.16 83 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 55.92 +0.06 100 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 58.39 +0.05 101 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 60.80 -0.04 98 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 63.18 -0.19 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 65.68 -0.16 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 68.18 -0.17 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 70.68 -0.17 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.11 -0.05 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.17 -0.05 46 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.33 -0.08 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.45 -0.08 47 0 0 0
27NOV26 33.00 P 0.76 0.76 0.76 0.60 -0.10 47 50 100 +48
27NOV26 34.00 P 0.00 0.00 0.00 0.77 -0.11 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.99 -0.12 48 0 8 0
27NOV26 36.00 P 0.00 0.00 0.00 1.23 -0.13 48 0 2 0
27NOV26 37.00 P 0.00 0.00 0.00 1.52 -0.13 48 0 23 0
27NOV26 38.00 P 0.00 0.00 0.00 1.83 -0.14 49 0 172 0
27NOV26 39.00 P 0.00 0.00 0.00 2.20 -0.11 49 0 245 0
27NOV26 40.00 P 0.00 0.00 0.00 2.58 -0.11 49 0 332 0
27NOV26 41.00 P 3.01 3.01 3.01 2.96 -0.15 49 23 172 -23
27NOV26 42.00 P 3.49 3.54 3.49 3.42 -0.15 49 59 46 -59
27NOV26 43.00 P 0.00 0.00 0.00 3.91 -0.15 49 0 15 0
27NOV26 44.00 P 4.41 4.41 4.41 4.43 -0.17 49 1 19 +1
27NOV26 45.00 P 5.00 5.00 5.00 5.00 -0.17 49 1 30 0
27NOV26 46.00 P 5.62 5.62 5.62 5.60 -0.18 50 15 17 +15
27NOV26 47.00 P 0.00 0.00 0.00 6.23 -0.18 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.86 -0.21 50 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 7.57 -0.19 50 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 8.32 -0.23 51 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 10.23 -0.13 52 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 12.26 -0.08 52 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 14.61 +0.12 56 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.80 +0.10 57 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.06 +0.11 58 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.38 +0.09 59 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.73 +0.15 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.11 +0.13 61 1 2 +1
27NOV26 72.50 P 0.00 0.00 0.00 28.51 +0.10 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 30.97 +0.13 64 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 33.31 -0.07 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 35.79 -0.06 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 38.19 -0.16 59 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 40.96 +0.10 75 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 43.38 +0.03 75 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 45.91 +0.06 79 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 48.45 +0.10 83 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 50.68 -0.17 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 53.20 -0.16 74 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 55.92 +0.06 88 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 58.39 +0.05 89 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 60.80 -0.04 87 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 63.18 -0.19 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 65.68 -0.16 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 68.18 -0.17 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 70.68 -0.17 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 267 0
30DEC26 22.00 P 0.16 0.16 0.16 0.03 -0.01 48 2 35 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 73 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 -0.05 47 0 96 0
30DEC26 29.00 P 0.00 0.00 0.00 0.34 -0.05 47 0 110 0
30DEC26 30.00 P 0.00 0.00 0.00 0.46 -0.05 48 0 758 0
30DEC26 31.00 P 0.00 0.00 0.00 0.58 -0.07 48 0 620 0
30DEC26 32.00 P 0.00 0.00 0.00 0.75 -0.07 48 0 465 0
30DEC26 33.00 P 0.00 0.00 0.00 0.93 -0.09 48 0 500 0
30DEC26 34.00 P 0.00 0.00 0.00 1.16 -0.08 48 0 374 0
30DEC26 35.00 P 0.00 0.00 0.00 1.40 -0.10 48 0 313 0
30DEC26 36.00 P 0.00 0.00 0.00 1.69 -0.10 49 0 573 0
30DEC26 37.00 P 0.00 0.00 0.00 1.99 -0.11 49 0 246 0
30DEC26 38.00 P 0.00 0.00 0.00 2.34 -0.10 49 0 560 0
30DEC26 39.00 P 0.00 0.00 0.00 2.70 -0.10 49 0 356 0
30DEC26 40.00 P 0.00 0.00 0.00 3.09 -0.12 49 0 11,331 0
30DEC26 41.00 P 3.43 3.43 3.43 3.50 -0.14 48 1 3,379 +1
30DEC26 42.00 P 0.00 0.00 0.00 3.97 -0.15 49 0 5,488 0
30DEC26 43.00 P 0.00 0.00 0.00 4.46 -0.16 48 0 1,571 0
30DEC26 44.00 P 4.98 5.16 4.98 5.01 -0.15 49 156 856 +6
30DEC26 45.00 P 5.66 5.66 5.66 5.56 -0.17 49 5 3,365 +5
30DEC26 46.00 P 0.00 0.00 0.00 6.17 -0.16 49 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 6.77 -0.18 49 0 4,741 0
30DEC26 48.00 P 0.00 0.00 0.00 7.45 -0.21 49 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 8.12 -0.20 49 0 244 0
30DEC26 50.00 P 0.00 0.00 0.00 8.82 -0.19 50 0 5,212 0
30DEC26 52.50 P 0.00 0.00 0.00 10.71 -0.18 50 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 12.86 -0.02 53 0 2,417 0
30DEC26 57.50 P 0.00 0.00 0.00 14.97 +0.12 54 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.97 -0.08 53 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 19.37 +0.15 56 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 21.46 -0.06 54 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.95 +0.12 58 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.28 +0.30 58 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 28.66 +0.15 59 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 31.07 +0.23 60 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.50 -0.01 61 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.94 -0.01 62 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 38.43 +0.02 65 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.96 +0.08 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.38 +0.01 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.91 +0.02 71 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 48.45 +0.10 74 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.68 -0.20 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 53.20 -0.16 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.92 +0.06 80 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 58.39 +0.05 81 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.80 -0.08 79 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.18 -0.19 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.68 -0.16 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 68.18 -0.17 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.68 -0.17 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.18 -0.20 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.68 -0.16 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.18 -0.15 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.68 -0.16 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.18 -0.14 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.68 -0.16 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.18 -0.20 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.68 -0.14 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.18 -0.14 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.68 -0.14 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.18 -0.16 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.68 -0.14 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.18 -0.14 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.85 +0.03 108 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 114 0
30MAR27 23.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 79 0
30MAR27 24.00 P 0.00 0.00 0.00 0.24 -0.04 47 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.33 -0.04 47 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.42 -0.06 47 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 0.54 -0.07 47 0 210 0
30MAR27 28.00 P 0.00 0.00 0.00 0.67 -0.08 48 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.85 -0.07 48 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.03 -0.08 48 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 1.25 -0.09 48 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 1.49 -0.08 48 0 151 0
30MAR27 33.00 P 0.00 0.00 0.00 1.75 -0.10 48 0 558 0
30MAR27 34.00 P 0.00 0.00 0.00 2.06 -0.09 49 0 211 0
30MAR27 35.00 P 0.00 0.00 0.00 2.36 -0.10 49 0 514 0
30MAR27 36.00 P 0.00 0.00 0.00 2.64 -0.15 48 0 366 0
30MAR27 37.00 P 0.00 0.00 0.00 3.04 -0.10 48 0 308 0
30MAR27 38.00 P 0.00 0.00 0.00 3.41 -0.11 48 0 268 0
30MAR27 39.00 P 0.00 0.00 0.00 3.84 -0.09 48 0 256 0
30MAR27 40.00 P 0.00 0.00 0.00 4.29 -0.09 48 0 2,822 0
30MAR27 41.00 P 0.00 0.00 0.00 4.82 -0.03 49 0 895 0
30MAR27 42.00 P 0.00 0.00 0.00 5.21 -0.14 48 0 544 0
30MAR27 43.00 P 0.00 0.00 0.00 5.83 -0.04 49 0 311 0
30MAR27 44.00 P 0.00 0.00 0.00 6.28 -0.15 48 0 438 0
30MAR27 45.00 P 6.94 6.94 6.94 6.84 -0.17 48 1 6,199 0
30MAR27 46.00 P 0.00 0.00 0.00 7.38 -0.23 48 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 8.09 -0.13 49 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 8.73 -0.13 49 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 9.40 -0.18 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.16 -0.08 50 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 11.99 -0.06 50 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 13.81 -0.17 50 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 15.80 -0.15 51 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 17.95 +0.02 52 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 20.01 -0.09 52 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 22.40 +0.19 54 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 24.60 +0.15 54 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 26.86 +0.15 55 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.18 +0.22 55 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 31.44 +0.15 55 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 33.79 +0.16 56 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 36.15 +0.16 56 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.55 +0.04 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.99 +0.05 57 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 43.48 +0.06 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 45.91 +0.02 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 48.45 +0.10 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 50.95 +0.07 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 53.24 -0.12 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 55.92 +0.05 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 58.39 +0.05 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 60.80 -0.08 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 63.18 -0.19 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 65.68 -0.16 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 68.18 -0.17 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 70.68 -0.19 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.01 -0.06 39 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 -0.08 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.01 -0.10 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.02 -0.11 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 -0.12 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.04 -0.14 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.05 -0.16 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.06 -0.18 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.09 -0.23 40 0 30 0
29JUN27 22.00 P 0.00 0.00 0.00 0.13 -0.28 40 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.19 -0.33 40 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 0.26 -0.39 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.36 -0.43 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.49 -0.48 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.63 -0.51 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.82 -0.54 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.02 -0.58 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.27 -0.56 44 0 50 0
29JUN27 31.00 P 0.00 0.00 0.00 1.53 -0.60 44 0 76 0
29JUN27 32.00 P 0.00 0.00 0.00 1.84 -0.57 45 0 214 0
29JUN27 33.00 P 0.00 0.00 0.00 2.18 -0.53 45 0 57 0
29JUN27 34.00 P 0.00 0.00 0.00 2.52 -0.51 46 0 2,875 0
29JUN27 35.00 P 0.00 0.00 0.00 2.95 -0.45 46 0 571 0
29JUN27 36.00 P 0.00 0.00 0.00 3.37 -0.40 47 0 59 0
29JUN27 37.00 P 0.00 0.00 0.00 3.81 -0.36 47 0 139 0
29JUN27 38.00 P 0.00 0.00 0.00 4.33 -0.26 48 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 4.84 -0.20 48 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 5.36 -0.15 49 0 73 0
29JUN27 41.00 P 0.00 0.00 0.00 5.78 -0.22 48 0 218 0
29JUN27 42.00 P 0.00 0.00 0.00 6.34 -0.17 48 0 123 0
29JUN27 43.00 P 0.00 0.00 0.00 6.92 -0.13 49 0 66 0
29JUN27 44.00 P 0.00 0.00 0.00 7.47 -0.13 49 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 8.03 -0.16 49 0 75 0
29JUN27 46.00 P 0.00 0.00 0.00 8.54 -0.25 48 0 107 0
29JUN27 47.00 P 0.00 0.00 0.00 9.29 -0.10 49 0 107 0
29JUN27 48.00 P 10.00 10.00 10.00 9.93 -0.09 49 2 159 -2
29JUN27 49.00 P 0.00 0.00 0.00 10.59 -0.10 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.37 +0.06 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 12.94 -0.18 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.68 -0.21 49 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 16.46 -0.37 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.38 -0.46 48 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.37 -0.59 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.45 -0.56 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.64 -0.57 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.89 -0.52 49 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 29.24 -0.39 49 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.67 -0.23 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 34.18 -0.04 53 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 36.60 +0.03 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 38.93 +0.02 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 41.29 +0.01 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 43.48 -0.16 53 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.91 0.00 53 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 48.45 +0.09 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 50.95 +0.07 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 53.24 -0.12 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 55.92 +0.05 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 58.39 +0.05 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 60.80 -0.08 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 63.18 -0.19 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 65.68 -0.16 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 68.18 -0.17 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 70.68 -0.19 0 0 0 0
TOTAL PUT 5,690 260,444 +2,647
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$ 395.600
14AUG26 260.00 C 0.00 0.00 0.00 135.68 +42.12 0 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 133.18 +42.00 0 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 130.69 +42.14 115 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 128.87 +44.21 194 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 125.69 +42.14 107 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 123.19 +42.11 103 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 120.69 +42.11 98 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 118.92 +43.64 180 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 115.69 +42.35 79 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 113.19 +42.41 0 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 110.70 +42.61 100 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 108.20 +42.21 96 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 105.70 +43.68 93 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 103.21 +43.29 98 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 100.63 +43.13 0 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 98.12 +43.03 0 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 95.72 +43.02 93 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 91.38 +43.40 137 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 85.78 +41.85 95 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 80.63 +41.70 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 75.91 +41.26 95 0 20 0
14AUG26 325.00 C 0.00 0.00 0.00 71.02 +40.44 94 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 66.19 +39.45 95 0 2 0
14AUG26 335.00 C 0.00 0.00 0.00 61.41 +38.44 94 0 6 0
14AUG26 340.00 C 0.00 0.00 0.00 56.71 +37.00 94 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 52.12 +35.47 95 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 47.64 +33.74 94 0 57 0
14AUG26 355.00 C 0.00 0.00 0.00 43.31 +31.85 95 0 2 0
14AUG26 360.00 C 24.00 35.00 24.00 38.28 +28.87 86 2 50 0
14AUG26 365.00 C 0.00 0.00 0.00 35.15 +27.49 94 0 30 0
14AUG26 370.00 C 0.00 0.00 0.00 31.37 +25.20 94 0 29 0
14AUG26 375.00 C 10.30 10.30 10.30 27.25 +22.33 90 1 150 0
14AUG26 380.00 C 10.00 24.00 10.00 24.07 +20.20 92 126 179 +102
14AUG26 385.00 C 10.74 18.10 10.74 21.53 +18.51 95 11 10 -5
14AUG26 390.00 C 8.73 8.82 8.73 18.78 +16.45 96 18 136 +15
14AUG26 395.00 C 6.96 15.50 6.96 15.56 +13.78 92 19 19 +19
14AUG26 400.00 C 4.00 9.74 4.00 13.92 +12.52 96 78 49 +47
14AUG26 405.00 C 7.00 7.10 7.00 11.97 +10.90 96 51 81 +51
14AUG26 410.00 C 3.53 9.00 3.53 10.13 +9.34 96 21 36 +19
14AUG26 415.00 C 0.00 0.00 0.00 8.48 +7.90 96 0 70 0
14AUG26 420.00 C 3.89 7.45 3.89 7.05 +6.63 96 30 29 +14
14AUG26 425.00 C 5.10 5.10 4.79 5.82 +5.52 96 112 110 +110
14AUG26 430.00 C 1.95 3.19 1.95 4.77 +4.55 96 45 60 +45
14AUG26 435.00 C 2.40 3.88 2.40 3.88 +3.73 96 29 25 +25
14AUG26 440.00 C 2.50 2.50 2.50 3.13 +3.02 95 15 15 +15
14AUG26 445.00 C 1.85 1.85 1.85 2.51 +2.43 95 1 1 +1
14AUG26 450.00 C 2.12 2.80 1.21 2.00 +1.95 95 24 16 +16
21AUG26 275.00 C 0.00 0.00 0.00 120.93 - 83 0 0 -
21AUG26 277.50 C 0.00 0.00 0.00 118.92 - 104 0 0 -
21AUG26 280.00 C 0.00 0.00 0.00 115.69 - 0 0 0 -
21AUG26 282.50 C 0.00 0.00 0.00 113.51 - 83 0 0 -
21AUG26 285.00 C 0.00 0.00 0.00 110.70 - 0 0 0 -
21AUG26 287.50 C 0.00 0.00 0.00 108.58 - 83 0 0 -
21AUG26 290.00 C 0.00 0.00 0.00 106.13 - 83 0 0 -
21AUG26 292.50 C 0.00 0.00 0.00 103.68 - 83 0 0 -
21AUG26 295.00 C 0.00 0.00 0.00 100.63 - 0 0 0 -
21AUG26 297.50 C 0.00 0.00 0.00 98.12 - 0 0 0 -
21AUG26 300.00 C 0.00 0.00 0.00 95.72 - 0 0 0 -
21AUG26 305.00 C 0.00 0.00 0.00 91.38 - 78 0 0 -
21AUG26 310.00 C 0.00 0.00 0.00 85.78 - 0 0 0 -
21AUG26 315.00 C 0.00 0.00 0.00 82.11 - 83 0 0 -
21AUG26 320.00 C 0.00 0.00 0.00 77.48 - 83 0 0 -
21AUG26 325.00 C 0.00 0.00 0.00 72.93 - 83 0 0 -
21AUG26 330.00 C 0.00 0.00 0.00 68.47 - 83 0 0 -
21AUG26 335.00 C 0.00 0.00 0.00 64.11 - 83 0 0 -
21AUG26 340.00 C 0.00 0.00 0.00 58.07 - 69 0 0 -
21AUG26 345.00 C 0.00 0.00 0.00 55.75 - 83 0 0 -
21AUG26 350.00 C 0.00 0.00 0.00 50.22 - 74 0 0 -
21AUG26 355.00 C 0.00 0.00 0.00 47.94 - 83 0 0 -
21AUG26 360.00 C 0.00 0.00 0.00 44.25 - 83 0 0 -
21AUG26 365.00 C 0.00 0.00 0.00 40.73 - 83 0 0 -
21AUG26 370.00 C 0.00 0.00 0.00 36.26 - 78 0 0 -
21AUG26 375.00 C 0.00 0.00 0.00 33.17 - 79 0 0 -
21AUG26 380.00 C 0.00 0.00 0.00 30.26 - 79 0 0 -
21AUG26 385.00 C 0.00 0.00 0.00 27.51 - 80 0 0 -
21AUG26 390.00 C 21.56 21.56 21.56 24.94 - 80 1 1 -
21AUG26 395.00 C 0.00 0.00 0.00 22.54 - 80 0 0 -
21AUG26 400.00 C 0.00 0.00 0.00 20.31 - 80 3 3 -
21AUG26 405.00 C 0.00 0.00 0.00 18.24 - 81 0 0 -
21AUG26 410.00 C 14.00 14.00 14.00 16.34 - 81 5 5 -
21AUG26 415.00 C 0.00 0.00 0.00 14.59 - 81 0 0 -
21AUG26 420.00 C 10.60 12.75 8.00 12.99 - 81 11 9 -
21AUG26 425.00 C 0.00 0.00 0.00 11.53 - 81 0 0 -
21AUG26 430.00 C 9.33 9.33 9.33 10.20 - 81 1 1 -
21AUG26 435.00 C 3.44 3.44 3.44 9.15 - 82 1 1 -
21AUG26 440.00 C 0.00 0.00 0.00 8.36 - 84 0 0 -
21AUG26 445.00 C 0.00 0.00 0.00 7.39 - 84 0 0 -
21AUG26 450.00 C 5.11 5.11 3.50 6.46 - 84 21 19 -
28AUG26 245.00 C 0.00 0.00 0.00 151.02 +42.01 81 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 146.05 +42.90 80 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 141.10 +42.00 80 0 0 -5
28AUG26 260.00 C 0.00 0.00 0.00 136.16 +42.55 80 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 131.23 +42.68 80 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 126.33 +42.39 80 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 121.45 +42.25 80 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 116.61 +43.27 80 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 111.80 +42.70 80 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 107.03 +42.65 80 0 16 0
28AUG26 295.00 C 96.00 96.00 96.00 102.31 +41.10 80 1 1 -15
28AUG26 300.00 C 69.00 69.00 69.00 97.64 +40.28 80 1 21 0
28AUG26 310.00 C 0.00 0.00 0.00 88.52 +38.50 80 0 40 0
28AUG26 320.00 C 75.00 75.00 75.00 77.48 +34.59 63 10 109 -10
28AUG26 330.00 C 46.00 71.08 46.00 69.14 +32.74 68 22 71 -22
28AUG26 340.00 C 55.00 60.00 55.00 61.38 +31.72 71 2 194 -1
28AUG26 350.00 C 39.44 41.71 39.44 54.10 +29.44 74 22 235 -7
28AUG26 360.00 C 39.00 44.20 39.00 47.33 +27.03 75 4 181 0
28AUG26 370.00 C 27.73 27.73 27.73 42.37 +25.82 80 8 240 +8
28AUG26 380.00 C 26.53 32.00 23.07 35.43 +22.07 77 37 347 +9
28AUG26 390.00 C 18.00 21.00 18.00 30.32 +19.63 78 3 280 +1
28AUG26 400.00 C 11.00 22.60 11.00 25.75 +17.27 78 100 840 -47
28AUG26 410.00 C 8.00 15.88 8.00 21.73 +15.06 78 48 166 +15
28AUG26 420.00 C 8.00 16.27 8.00 18.20 +13.00 79 29 334 +8
28AUG26 430.00 C 11.00 13.50 10.82 15.15 +11.12 79 80 314 +7
28AUG26 440.00 C 7.57 10.08 7.57 12.52 +9.43 79 31 306 +22
28AUG26 450.00 C 6.50 9.51 6.22 10.29 +7.93 79 121 561 +59
28AUG26 460.00 C 4.37 8.20 4.37 8.40 +6.53 79 49 417 +3
28AUG26 470.00 C 3.58 5.77 3.58 6.96 +5.53 80 60 345 -11
28AUG26 480.00 C 4.52 5.10 3.62 5.51 +4.44 80 120 513 +20
28AUG26 490.00 C 3.06 4.13 3.00 4.54 +3.74 80 75 465 0
28AUG26 500.00 C 2.92 3.49 2.72 3.75 +3.18 81 51 314 -11
28AUG26 510.00 C 2.70 2.73 2.70 2.98 +2.56 81 26 240 +26
28AUG26 520.00 C 2.10 2.51 2.10 2.36 +2.05 81 87 257 +72
28AUG26 530.00 C 2.02 2.30 2.02 1.86 +1.63 81 25 139 +25
28AUG26 540.00 C 0.00 0.00 0.00 1.46 +1.30 81 0 4,249 0
28AUG26 550.00 C 1.58 1.58 1.58 1.11 +0.99 80 15 92 +15
28AUG26 560.00 C 0.00 0.00 0.00 0.89 +0.80 81 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.69 +0.63 81 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.53 +0.49 81 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.40 +0.37 80 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.31 +0.29 80 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.24 +0.23 81 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.18 +0.17 80 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.14 +0.13 80 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.10 +0.09 80 0 0 0
28AUG26 650.00 C 0.59 0.59 0.59 0.08 +0.07 80 10 44 +10
28AUG26 660.00 C 0.00 0.00 0.00 0.06 +0.05 80 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.05 +0.04 81 0 45 0
28AUG26 680.00 C 0.36 0.36 0.36 0.03 +0.02 79 20 171 +20
29SEP26 245.00 C 0.00 0.00 0.00 152.61 +43.60 70 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 147.87 +44.13 70 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 143.16 +44.06 70 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 138.50 +44.03 70 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 131.23 +40.87 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 129.33 +42.99 70 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 121.45 +39.04 0 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 116.77 +38.19 35 0 0 0
29SEP26 285.00 C 105.00 105.00 105.00 116.01 +41.16 70 2 2 +2
29SEP26 290.00 C 0.00 0.00 0.00 108.35 +37.13 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 107.47 +39.78 70 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 100.21 +35.94 58 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 92.39 +34.62 61 0 1 0
29SEP26 320.00 C 0.00 0.00 0.00 84.91 +33.20 63 0 22 0
29SEP26 330.00 C 73.00 73.00 73.00 77.79 +31.68 64 1 35 +1
29SEP26 340.00 C 0.00 0.00 0.00 71.04 +30.08 65 0 52 0
29SEP26 350.00 C 58.00 58.00 58.00 64.69 +28.43 66 3 43 0
29SEP26 360.00 C 52.49 52.49 52.49 58.73 +26.75 67 1 69 -1
29SEP26 370.00 C 0.00 0.00 0.00 53.16 +25.04 67 0 233 0
29SEP26 380.00 C 0.00 0.00 0.00 47.99 +23.35 68 0 87 0
29SEP26 390.00 C 35.00 35.00 30.09 43.21 +21.68 68 5 84 -3
29SEP26 400.00 C 29.95 29.95 25.82 38.80 +20.04 68 2 80 +1
29SEP26 410.00 C 0.00 0.00 0.00 34.75 +18.46 68 0 82 0
29SEP26 420.00 C 21.88 23.66 21.86 31.05 +16.93 69 46 112 +46
29SEP26 430.00 C 0.00 0.00 0.00 27.69 +15.48 69 0 99 0
29SEP26 440.00 C 18.88 18.88 18.88 24.63 +14.10 69 2 60 -2
29SEP26 450.00 C 10.00 15.11 10.00 21.86 +12.80 69 53 168 -18
29SEP26 460.00 C 13.01 15.29 13.00 19.37 +11.59 69 31 147 +10
29SEP26 470.00 C 0.00 0.00 0.00 17.13 +10.46 69 0 213 0
29SEP26 480.00 C 9.90 9.90 9.90 15.12 +9.41 69 1 89 +1
29SEP26 490.00 C 7.96 10.65 7.96 13.32 +8.44 69 6 62 +3
29SEP26 500.00 C 6.72 9.35 6.72 11.72 +7.56 69 27 449 +26
29SEP26 510.00 C 6.00 6.80 6.00 10.30 +6.76 70 20 366 +20
29SEP26 520.00 C 6.94 6.94 6.94 9.03 +5.93 70 16 163 +1
29SEP26 530.00 C 0.00 0.00 0.00 7.91 +5.27 70 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 6.92 +4.68 70 0 104 0
29SEP26 550.00 C 5.21 5.21 5.00 6.05 +4.15 70 2 894 0
29SEP26 560.00 C 0.00 0.00 0.00 5.28 +3.67 70 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 4.64 +3.28 70 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 4.05 +2.90 70 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 3.70 +2.73 71 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 3.13 +2.31 70 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 2.71 +2.02 70 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 2.36 +1.78 70 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 2.04 +1.55 70 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 1.77 +1.36 70 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 1.53 +1.18 70 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 1.33 +1.04 70 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 1.15 +0.91 70 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.99 +0.78 70 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.86 +0.69 70 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.74 +0.59 70 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.64 +0.52 70 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.55 +0.45 70 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.48 +0.39 70 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.41 +0.34 70 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.36 +0.30 70 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.31 +0.26 70 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.26 +0.22 70 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.23 +0.20 70 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.20 +0.18 70 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.17 +0.16 70 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.15 +0.14 70 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.13 +0.12 71 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.11 +0.10 70 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.09 +0.08 70 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.08 +0.07 70 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.07 +0.06 70 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.06 +0.05 70 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.05 +0.04 70 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.04 +0.03 70 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 152.61 +42.62 49 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 150.00 +40.83 66 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 145.50 +43.62 66 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 141.05 +43.10 66 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 136.66 +42.56 66 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 132.34 +42.00 66 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 124.24 +37.58 50 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 120.17 +37.09 52 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 116.17 +36.58 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 112.24 +36.04 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 108.39 +35.49 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 104.61 +34.92 57 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 97.28 +33.70 59 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 90.28 +32.42 60 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 83.61 +29.45 61 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 77.29 +29.71 62 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 71.30 +28.29 62 0 3 0
29OCT26 360.00 C 0.00 0.00 0.00 65.66 +26.87 63 0 16 0
29OCT26 370.00 C 0.00 0.00 0.00 60.36 +25.44 63 0 22 0
29OCT26 380.00 C 0.00 0.00 0.00 55.39 +24.01 63 0 29 0
29OCT26 390.00 C 33.43 37.83 33.43 50.75 +22.60 63 3 17 +2
29OCT26 400.00 C 0.00 0.00 0.00 46.42 +21.21 64 0 61 0
29OCT26 410.00 C 0.00 0.00 0.00 42.40 +19.86 64 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 38.68 +18.56 64 0 41 0
29OCT26 430.00 C 0.00 0.00 0.00 35.24 +17.30 64 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 32.06 +16.08 64 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 29.13 +14.92 64 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 26.44 +13.81 64 0 1 0
29OCT26 470.00 C 0.00 0.00 0.00 23.97 +12.76 65 0 10 0
29OCT26 480.00 C 0.00 0.00 0.00 22.39 +12.45 66 0 19 0
29OCT26 490.00 C 14.00 14.00 14.00 20.26 +11.46 66 11 11 +11
29OCT26 500.00 C 0.00 0.00 0.00 18.32 +10.53 66 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 151.38 +42.21 66 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 147.05 +43.10 66 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 142.72 +42.46 66 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 138.39 +41.83 66 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 134.28 +41.41 66 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 130.18 +40.79 66 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 122.31 +36.29 55 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 118.39 +35.73 56 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 114.70 +35.41 57 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 111.01 +34.78 58 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 107.32 +34.10 59 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 100.33 +33.12 60 0 7 0
27NOV26 320.00 C 0.00 0.00 0.00 93.59 +31.71 61 0 18 0
27NOV26 330.00 C 0.00 0.00 0.00 87.17 +30.54 62 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 81.17 +29.24 62 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 75.34 +27.87 63 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 70.00 +26.71 63 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 64.79 +25.21 63 0 3 0
27NOV26 380.00 C 0.00 0.00 0.00 59.99 +23.99 64 0 5 0
27NOV26 390.00 C 0.00 0.00 0.00 55.54 +22.77 64 0 3 0
27NOV26 400.00 C 0.00 0.00 0.00 51.31 +21.50 64 0 15 0
27NOV26 410.00 C 0.00 0.00 0.00 47.33 +20.24 64 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 43.66 +19.09 64 0 40 0
27NOV26 430.00 C 0.00 0.00 0.00 40.28 +18.01 64 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 37.02 +16.78 64 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 156.68 +44.00 66 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 152.34 +43.17 66 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 148.13 +43.00 66 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 143.95 +42.50 66 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 139.78 +41.97 66 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 134.28 +39.93 62 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 130.18 +39.16 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 124.06 +36.36 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 120.34 +35.97 58 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 116.74 +35.47 58 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 113.14 +34.80 59 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 109.67 +34.27 60 0 1 0
30DEC26 310.00 C 0.00 0.00 0.00 103.03 +33.46 61 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.54 +32.02 61 0 0 0
30DEC26 330.00 C 80.00 80.00 80.00 90.51 +31.03 62 1 1 0
30DEC26 340.00 C 0.00 0.00 0.00 84.80 +29.88 62 0 17 0
30DEC26 350.00 C 0.00 0.00 0.00 79.13 +28.42 63 0 8 0
30DEC26 360.00 C 0.00 0.00 0.00 74.18 +27.54 63 0 51 0
30DEC26 370.00 C 0.00 0.00 0.00 69.30 +26.30 63 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 64.50 +24.90 63 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 60.43 +24.04 64 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 56.36 +22.89 64 0 101 0
30DEC26 410.00 C 37.52 37.52 37.52 52.39 +21.55 64 15 76 +15
30DEC26 420.00 C 36.94 36.94 36.94 48.98 +20.66 64 15 107 +15
30DEC26 430.00 C 31.59 35.02 31.59 45.69 +19.77 64 25 150 +15
30DEC26 440.00 C 0.00 0.00 0.00 42.49 +18.56 64 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 39.49 +17.48 64 0 166 0
30DEC26 460.00 C 0.00 0.00 0.00 36.92 +16.83 64 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 34.38 +15.91 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 31.92 +14.86 65 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 29.66 +14.02 65 0 182 0
30DEC26 500.00 C 19.83 19.83 17.15 27.71 +13.48 65 17 150 +16
30DEC26 510.00 C 18.19 18.19 18.19 25.82 +12.68 65 1 372 0
30DEC26 520.00 C 0.00 0.00 0.00 23.95 +11.82 65 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 22.18 +11.06 65 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 20.75 +10.64 65 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 19.37 +10.06 65 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 17.99 +9.37 65 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 16.61 +8.44 65 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 15.47 +8.02 65 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 14.49 +7.72 65 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 13.51 +7.41 65 0 193 0
30DEC26 610.00 C 9.30 9.30 9.30 12.53 +6.72 65 5 13 0
30DEC26 620.00 C 0.00 0.00 0.00 11.54 +6.20 65 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 10.78 +5.91 65 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 10.11 +5.69 65 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 9.43 +5.31 65 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 8.75 +4.94 65 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 8.07 +4.56 65 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 7.49 +4.29 65 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 7.04 +4.14 65 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 6.58 +3.81 65 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 6.13 +3.56 65 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 5.86 +3.48 66 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 5.40 +3.21 66 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 5.12 +3.13 66 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 4.87 +3.12 66 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 4.56 +2.93 66 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 4.25 +2.73 66 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.83 +2.42 66 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.54 +2.25 66 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.27 +2.09 66 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 3.08 +2.01 66 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.89 +1.90 66 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.71 +1.78 66 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.52 +1.66 66 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.34 +1.54 66 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 2.16 +1.43 66 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 2.00 +1.33 66 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.89 +1.29 66 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.78 +1.22 66 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.67 +1.14 66 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.56 +1.07 66 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.44 +0.99 66 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.33 +0.91 66 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 1.22 +0.84 66 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 159.93 +41.94 64 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 155.97 +41.37 64 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 152.14 +40.73 64 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 148.38 +40.12 64 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 144.64 +39.53 64 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 136.81 +34.85 57 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 133.32 +34.34 57 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 129.89 +33.64 58 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 126.65 +33.12 58 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 123.52 +32.71 59 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 120.43 +32.33 59 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 117.34 +31.86 59 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 111.21 +30.49 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 105.85 +29.69 60 0 76 0
30MAR27 330.00 C 0.00 0.00 0.00 100.52 +28.78 61 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 95.24 +27.63 61 0 116 0
30MAR27 350.00 C 0.00 0.00 0.00 90.58 +26.66 61 0 97 0
30MAR27 360.00 C 0.00 0.00 0.00 86.09 +25.81 61 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 81.67 +25.02 62 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 77.33 +23.77 62 0 261 0
30MAR27 390.00 C 0.00 0.00 0.00 73.65 +23.00 62 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 70.02 +22.27 62 0 75 0
30MAR27 410.00 C 44.00 44.00 44.00 66.41 +21.56 62 1 158 0
30MAR27 420.00 C 0.00 0.00 0.00 62.80 +20.37 62 0 16 0
30MAR27 430.00 C 0.00 0.00 0.00 59.85 +19.69 62 0 16 0
30MAR27 440.00 C 0.00 0.00 0.00 56.96 +19.06 62 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 54.07 +18.41 62 0 21 0
30MAR27 460.00 C 37.22 38.08 37.22 51.17 +17.62 63 30 33 +30
30MAR27 470.00 C 0.00 0.00 0.00 48.55 +16.71 63 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 46.30 +16.17 63 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 44.04 +15.61 63 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 41.79 +15.06 63 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 39.54 +14.38 63 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 37.51 +13.60 63 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 35.80 +13.14 63 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 34.09 +12.68 63 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 32.39 +12.23 63 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 30.69 +11.78 63 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 28.99 +11.04 63 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 27.65 +10.59 63 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 26.40 +10.23 63 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 25.15 +9.86 63 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 23.90 +9.50 63 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 22.65 +9.14 63 0 1 0
30MAR27 630.00 C 15.31 15.31 15.31 21.40 +8.59 63 30 30 +30
30MAR27 640.00 C 0.00 0.00 0.00 20.37 +8.16 63 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 19.49 +7.89 63 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 18.60 +7.61 63 0 15 0
30MAR27 670.00 C 11.27 11.27 11.27 17.71 +7.33 63 15 15 +15
30MAR27 680.00 C 0.00 0.00 0.00 16.82 +7.05 63 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 15.93 +6.77 63 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 15.04 +6.30 63 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 14.37 +6.04 63 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 13.76 +5.83 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 13.15 +5.63 63 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 12.54 +5.42 63 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 11.93 +5.01 63 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 11.32 +4.81 63 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 10.71 +4.56 63 0 9 0
30MAR27 780.00 C 8.38 8.38 8.38 10.14 +4.26 63 15 45 +15
30MAR27 790.00 C 0.00 0.00 0.00 9.74 +4.12 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 9.33 +3.98 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 8.93 +3.85 63 0 40 0
29JUN27 245.00 C 147.38 147.38 147.38 164.85 +40.79 63 5 0 -5
29JUN27 250.00 C 0.00 0.00 0.00 161.35 +40.28 63 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 153.16 +35.09 56 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 149.80 +34.67 57 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 146.45 +34.18 57 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 143.39 +33.67 58 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 140.45 +33.29 58 0 0 0
29JUN27 280.00 C 118.00 118.00 117.00 137.51 +32.91 58 6 40 0
29JUN27 285.00 C 0.00 0.00 0.00 134.57 +32.46 58 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 131.63 +32.01 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 128.72 +31.59 59 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 125.93 +31.15 59 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 120.89 +30.34 59 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 115.87 +29.50 60 0 26 0
29JUN27 330.00 C 0.00 0.00 0.00 110.92 +28.74 60 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 106.21 +27.89 60 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 102.01 +27.12 60 0 20 0
29JUN27 360.00 C 0.00 0.00 0.00 97.85 +26.39 61 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 93.68 +25.64 61 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 89.56 +24.83 61 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 86.14 +24.16 61 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 82.71 +23.46 61 0 5 0
29JUN27 410.00 C 0.00 0.00 0.00 79.29 +22.78 61 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 75.87 +22.09 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 72.63 +21.38 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 69.89 +20.76 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 67.15 +20.15 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 64.41 +19.54 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 61.68 +18.93 62 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 58.94 +18.32 62 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 56.72 +17.74 62 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 54.59 +17.21 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 52.46 +16.69 62 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 50.33 +16.16 62 0 6 0
29JUN27 530.00 C 31.50 31.50 31.50 48.21 +15.64 62 1 16 +1
29JUN27 540.00 C 0.00 0.00 0.00 46.08 +15.11 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 44.34 +14.63 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 42.73 +14.19 62 0 11 0
29JUN27 570.00 C 0.00 0.00 0.00 41.13 +13.76 62 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 39.52 +13.32 62 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 37.92 +12.89 62 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 36.31 +12.45 62 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 34.71 +12.02 62 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 33.48 +11.64 62 0 0 0
29JUN27 630.00 C 20.50 20.50 20.45 32.31 +11.30 62 3 8 0
TOTAL CALL 2,100 29,423 +912
14AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
14AUG26 262.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
14AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.01 117 0 8 0
14AUG26 272.50 P 0.00 0.00 0.00 0.01 -0.02 115 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.03 112 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 0.01 -0.04 109 0 0 0
14AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.06 107 0 3 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 -0.08 104 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.11 102 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.01 -0.15 99 0 0 0
14AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.20 97 0 17 0
14AUG26 292.50 P 0.00 0.00 0.00 0.01 -0.25 94 0 16 0
14AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.33 92 0 20 0
14AUG26 297.50 P 0.00 0.00 0.00 0.02 -0.40 95 0 0 0
14AUG26 300.00 P 0.50 0.50 0.50 0.03 -0.51 96 2 19 0
14AUG26 305.00 P 0.00 0.00 0.00 0.05 -0.79 96 0 0 0
14AUG26 310.00 P 0.69 0.69 0.69 0.08 -1.16 95 30 30 +20
14AUG26 315.00 P 0.00 0.00 0.00 0.13 -1.66 95 0 1 0
14AUG26 320.00 P 0.84 0.84 0.84 0.21 -2.33 95 4 7 +4
14AUG26 325.00 P 1.03 1.03 1.03 0.32 -3.19 95 2 16 +2
14AUG26 330.00 P 1.44 1.44 1.35 0.48 -4.24 95 12 17 -7
14AUG26 335.00 P 0.00 0.00 0.00 0.72 -5.46 95 0 0 0
14AUG26 340.00 P 0.00 0.00 0.00 1.04 -6.88 95 0 10 0
14AUG26 345.00 P 3.07 3.07 3.07 1.44 -8.52 95 15 15 +5
14AUG26 350.00 P 4.80 4.80 2.91 1.98 -10.32 95 26 34 +13
14AUG26 355.00 P 7.40 7.40 3.40 2.69 -12.24 95 62 46 +45
14AUG26 360.00 P 6.14 6.14 4.54 3.53 -14.29 95 49 49 +49
14AUG26 365.00 P 8.30 8.30 8.30 4.55 -16.46 96 1 15 0
14AUG26 370.00 P 10.00 11.90 7.20 5.85 -18.71 96 67 58 +58
14AUG26 375.00 P 11.00 11.00 11.00 7.33 -20.58 96 1 31 +1
14AUG26 380.00 P 14.86 16.40 10.20 9.01 -22.79 96 375 335 +335
14AUG26 385.00 P 18.25 18.25 11.50 11.06 -24.88 97 80 24 +24
14AUG26 390.00 P 15.00 15.00 15.00 13.30 -26.94 97 2 2 +2
14AUG26 395.00 P 0.00 0.00 0.00 15.76 -28.90 97 0 0 0
14AUG26 400.00 P 18.50 18.50 18.50 18.50 -30.72 97 2 2 +2
14AUG26 405.00 P 0.00 0.00 0.00 21.58 -32.31 98 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 24.85 -34.06 99 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 28.37 -36.95 100 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 31.09 -39.11 94 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 34.95 -40.28 94 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 38.91 -41.07 95 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 43.05 -40.35 94 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 48.75 -40.39 108 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 53.26 -41.60 111 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 57.92 -41.15 114 0 0 0
21AUG26 275.00 P 0.00 0.00 0.00 0.09 - 83 0 0 -
21AUG26 277.50 P 0.00 0.00 0.00 0.11 - 83 0 0 -
21AUG26 280.00 P 0.00 0.00 0.00 0.13 - 83 0 0 -
21AUG26 282.50 P 0.00 0.00 0.00 0.16 - 83 0 0 -
21AUG26 285.00 P 0.00 0.00 0.00 0.19 - 83 0 0 -
21AUG26 287.50 P 0.00 0.00 0.00 0.22 - 83 0 0 -
21AUG26 290.00 P 0.80 0.80 0.80 0.28 - 83 15 15 -
21AUG26 292.50 P 0.00 0.00 0.00 0.33 - 83 0 0 -
21AUG26 295.00 P 0.00 0.00 0.00 0.38 - 83 0 0 -
21AUG26 297.50 P 1.41 1.41 1.41 0.45 - 83 15 15 -
21AUG26 300.00 P 1.09 1.09 1.09 0.54 - 83 5 5 -
21AUG26 305.00 P 0.00 0.00 0.00 0.71 - 83 0 0 -
21AUG26 310.00 P 2.08 2.08 2.04 0.97 - 83 16 16 -
21AUG26 315.00 P 2.61 2.61 2.61 1.26 - 83 14 14 -
21AUG26 320.00 P 2.77 2.77 2.77 1.65 - 83 15 15 -
21AUG26 325.00 P 0.00 0.00 0.00 2.10 - 83 0 0 -
21AUG26 330.00 P 3.90 3.90 3.90 2.66 - 84 30 30 -
21AUG26 335.00 P 0.00 0.00 0.00 3.32 - 83 0 0 -
21AUG26 340.00 P 0.00 0.00 0.00 4.09 - 84 0 0 -
21AUG26 345.00 P 0.00 0.00 0.00 5.01 - 84 0 0 -
21AUG26 350.00 P 0.00 0.00 0.00 6.05 - 84 0 0 -
21AUG26 355.00 P 0.00 0.00 0.00 7.26 - 84 0 0 -
21AUG26 360.00 P 10.00 10.00 10.00 8.61 - 84 3 3 -
21AUG26 365.00 P 0.00 0.00 0.00 10.13 - 84 0 0 -
21AUG26 370.00 P 0.00 0.00 0.00 11.84 - 84 0 0 -
21AUG26 375.00 P 0.00 0.00 0.00 13.68 - 84 0 0 -
21AUG26 380.00 P 0.00 0.00 0.00 15.78 - 85 0 0 -
21AUG26 385.00 P 19.50 19.50 19.50 17.93 - 85 1 1 -
21AUG26 390.00 P 21.50 21.50 20.80 20.44 - 85 2 2 -
21AUG26 395.00 P 0.00 0.00 0.00 22.94 - 85 0 0 -
21AUG26 400.00 P 28.62 28.62 28.62 25.81 - 85 15 15 -
21AUG26 405.00 P 0.00 0.00 0.00 28.72 - 86 0 0 -
21AUG26 410.00 P 0.00 0.00 0.00 31.86 - 86 0 0 -
21AUG26 415.00 P 0.00 0.00 0.00 35.17 - 87 0 0 -
21AUG26 420.00 P 0.00 0.00 0.00 38.55 - 87 0 0 -
21AUG26 425.00 P 0.00 0.00 0.00 41.00 - 83 0 0 -
21AUG26 430.00 P 0.00 0.00 0.00 44.57 - 83 0 0 -
21AUG26 435.00 P 0.00 0.00 0.00 49.82 - 89 0 0 -
21AUG26 440.00 P 0.00 0.00 0.00 52.27 - 83 0 0 -
21AUG26 445.00 P 0.00 0.00 0.00 57.90 - 90 0 0 -
21AUG26 450.00 P 0.00 0.00 0.00 62.19 - 92 0 0 -
28AUG26 245.00 P 0.00 0.00 0.00 0.06 -0.26 80 0 170 0
28AUG26 250.00 P 0.00 0.00 0.00 0.09 -0.35 80 0 18 0
28AUG26 255.00 P 0.90 0.90 0.90 0.13 -0.47 81 16 31 -11
28AUG26 260.00 P 0.78 0.78 0.78 0.18 -0.65 80 15 100 0
28AUG26 265.00 P 0.00 0.00 0.00 0.24 -0.85 80 0 30 0
28AUG26 270.00 P 0.98 0.98 0.98 0.34 -1.10 80 9 43 0
28AUG26 275.00 P 0.00 0.00 0.00 0.45 -1.38 80 0 3 0
28AUG26 280.00 P 2.00 2.00 1.48 0.62 -1.73 81 20 759 -20
28AUG26 285.00 P 0.00 0.00 0.00 0.77 -2.15 80 0 47 0
28AUG26 290.00 P 2.46 2.46 2.46 1.04 -2.62 81 10 142 0
28AUG26 295.00 P 0.00 0.00 0.00 1.31 -3.13 81 0 115 0
28AUG26 300.00 P 4.55 4.55 3.00 1.66 -3.77 81 16 305 +10
28AUG26 310.00 P 0.00 0.00 0.00 2.54 -5.22 81 0 341 0
28AUG26 320.00 P 5.80 6.50 5.40 3.73 -6.96 81 86 241 +45
28AUG26 330.00 P 13.00 13.00 7.57 5.32 -8.95 81 34 96 +29
28AUG26 340.00 P 12.00 12.04 9.68 7.42 -11.09 81 63 188 +15
28AUG26 350.00 P 14.23 14.23 12.68 10.01 -13.55 81 11 166 +10
28AUG26 360.00 P 16.40 16.40 15.36 13.12 -16.15 82 9 145 0
28AUG26 370.00 P 21.00 21.00 18.50 16.74 -18.85 82 35 124 +2
28AUG26 380.00 P 25.78 27.49 24.02 21.00 -20.23 82 82 297 +67
28AUG26 390.00 P 31.13 34.60 29.17 25.94 -22.47 83 106 172 +45
28AUG26 400.00 P 41.76 41.76 35.98 31.37 -26.52 83 46 15,293 +45
28AUG26 410.00 P 0.00 0.00 0.00 37.27 -29.00 83 0 249 0
28AUG26 420.00 P 58.03 58.03 58.03 43.94 -31.04 84 10 180 -10
28AUG26 430.00 P 59.02 59.02 58.11 50.99 -33.07 85 34 337 0
28AUG26 440.00 P 0.00 0.00 0.00 58.41 -34.99 86 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 66.44 -36.47 87 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 74.69 -37.95 88 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 83.32 -39.18 90 0 529 0
28AUG26 480.00 P 0.00 0.00 0.00 92.25 -39.88 92 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 101.34 -40.75 94 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 110.77 -41.89 97 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 120.27 -42.58 100 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 130.00 -41.83 104 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 139.80 -41.88 108 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 149.73 -42.83 112 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 159.73 -41.48 116 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 169.81 -41.21 121 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 179.94 -41.05 126 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 190.12 -42.66 131 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 200.33 -40.56 137 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 210.58 -39.83 142 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 219.80 -40.71 142 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 229.87 -40.66 146 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 240.65 -41.93 154 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 248.49 -42.19 144 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 260.88 -39.88 163 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 269.75 -40.87 159 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 278.93 -41.52 157 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 290.57 -39.88 171 0 0 0
29SEP26 245.00 P 3.00 3.00 3.00 1.02 -1.56 70 2 22 0
29SEP26 250.00 P 0.00 0.00 0.00 1.30 -1.84 71 0 15 0
29SEP26 255.00 P 3.74 3.74 3.74 1.59 -2.15 71 1 88 0
29SEP26 260.00 P 4.10 4.10 4.10 1.88 -2.51 71 4 15 -4
29SEP26 265.00 P 0.00 0.00 0.00 2.30 -2.92 71 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 2.73 -3.32 71 0 3 0
29SEP26 275.00 P 0.00 0.00 0.00 3.19 -3.82 71 0 201 0
29SEP26 280.00 P 6.29 7.30 6.29 3.79 -4.33 71 26 63 +5
29SEP26 285.00 P 0.00 0.00 0.00 4.40 -4.82 71 0 22 0
29SEP26 290.00 P 0.00 0.00 0.00 5.06 -5.47 71 0 17 0
29SEP26 295.00 P 10.05 10.05 10.05 5.89 -6.07 71 1 63 +1
29SEP26 300.00 P 10.18 10.18 9.81 6.73 -6.66 71 45 152 0
29SEP26 310.00 P 14.00 14.00 11.79 8.71 -8.13 71 50 259 +36
29SEP26 320.00 P 16.61 16.63 16.61 10.94 -9.66 71 30 95 0
29SEP26 330.00 P 17.80 18.10 17.68 13.76 -11.21 71 38 102 +34
29SEP26 340.00 P 22.38 22.38 21.50 16.78 -13.02 71 17 86 +17
29SEP26 350.00 P 26.00 26.00 25.85 20.39 -14.60 72 7 107 0
29SEP26 360.00 P 0.00 0.00 0.00 24.29 -16.55 72 0 101 0
29SEP26 370.00 P 36.29 36.29 35.00 28.68 -18.17 72 9 275 +1
29SEP26 380.00 P 0.00 0.00 0.00 33.46 -20.15 72 0 120 0
29SEP26 390.00 P 45.00 48.87 45.00 38.66 -21.76 72 16 144 +16
29SEP26 400.00 P 0.00 0.00 0.00 44.24 -23.69 73 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 50.26 -25.19 73 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 56.54 -27.04 73 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 63.34 -28.41 73 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 70.21 -30.14 74 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 77.73 -31.33 74 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 85.27 -32.76 75 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 93.25 -33.93 76 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 101.42 -35.00 76 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 109.72 -36.21 77 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 118.43 -37.02 78 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 127.15 -38.01 79 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 136.13 -38.82 80 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 145.29 -39.48 81 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 154.47 -40.28 83 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 163.93 -40.82 84 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 173.45 -41.35 86 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 182.99 -41.94 87 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 192.74 -42.34 89 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 202.53 -42.74 91 0 55 0
29SEP26 600.00 P 0.00 0.00 0.00 212.35 -43.15 94 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 222.30 -43.46 96 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 232.29 -43.75 98 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 242.30 -44.04 101 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 252.38 -44.26 103 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 262.51 -44.43 106 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 272.65 -44.59 108 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 282.83 -43.74 111 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 293.05 -43.30 114 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 303.29 -43.67 117 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 313.55 -43.30 120 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 323.83 -42.92 122 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 334.13 -42.50 125 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 344.43 -41.40 128 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 354.73 -41.01 131 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 365.03 -41.34 134 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 375.33 -40.23 137 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 385.28 -40.13 138 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 395.53 -40.29 141 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 405.15 -39.99 141 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 414.99 -40.26 143 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 424.90 -40.76 144 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 436.78 -38.57 151 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 444.77 -40.05 147 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 454.53 -43.65 148 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 464.58 -42.82 150 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 474.38 -43.12 151 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 483.88 -43.12 151 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 492.73 -44.27 148 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 504.25 -42.75 156 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 515.50 -41.50 161 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 524.50 -42.50 159 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 535.50 -41.50 164 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 545.50 -41.50 165 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 554.50 -42.50 163 0 0 0
29OCT26 245.00 P 6.19 6.19 6.19 2.39 -2.48 66 15 32 +2
29OCT26 250.00 P 7.20 7.20 6.88 2.90 -2.82 66 30 31 +30
29OCT26 255.00 P 6.56 6.56 6.56 3.34 -3.23 66 3 40 0
29OCT26 260.00 P 0.00 0.00 0.00 3.79 -3.64 66 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 4.40 -4.16 66 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 5.16 -4.53 66 0 6 0
29OCT26 275.00 P 0.00 0.00 0.00 5.88 -4.94 66 0 0 0
29OCT26 280.00 P 12.21 12.21 11.50 6.74 -5.47 66 25 163 +14
29OCT26 285.00 P 0.00 0.00 0.00 7.60 -6.07 66 0 7 0
29OCT26 290.00 P 15.12 15.12 15.12 8.45 -6.67 66 1 18 0
29OCT26 295.00 P 0.00 0.00 0.00 9.58 -7.12 66 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 10.72 -7.81 66 0 22 0
29OCT26 310.00 P 19.48 19.48 19.48 13.08 -9.10 66 2 37 0
29OCT26 320.00 P 23.60 23.60 23.60 16.01 -10.48 67 1 37 -1
29OCT26 330.00 P 28.37 28.37 28.37 19.06 -11.87 67 15 28 +15
29OCT26 340.00 P 0.00 0.00 0.00 22.73 -13.36 67 0 27 0
29OCT26 350.00 P 40.00 40.00 35.00 26.45 -14.90 67 41 79 +40
29OCT26 360.00 P 38.40 38.40 38.40 30.90 -16.37 67 15 58 +15
29OCT26 370.00 P 0.00 0.00 0.00 35.37 -17.98 67 0 214 0
29OCT26 380.00 P 54.50 54.50 50.50 40.50 -19.40 67 3 131 +3
29OCT26 390.00 P 0.00 0.00 0.00 45.78 -20.97 67 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 51.43 -22.39 68 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 57.51 -23.87 68 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 63.62 -25.35 68 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 70.42 -26.62 68 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 77.29 -27.96 69 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 84.35 -29.22 69 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 91.92 -30.39 69 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 99.52 -31.55 70 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 107.35 -32.64 70 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 115.57 -33.61 71 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 123.79 -34.60 71 0 0 0
27NOV26 250.00 P 11.80 11.80 11.31 6.74 -5.00 66 60 61 +55
27NOV26 255.00 P 0.00 0.00 0.00 7.62 -5.50 67 0 3 0
27NOV26 260.00 P 0.00 0.00 0.00 8.50 -6.12 67 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 9.45 -6.67 67 0 0 0
27NOV26 270.00 P 16.00 16.00 16.00 10.62 -7.00 67 1 1 +1
27NOV26 275.00 P 0.00 0.00 0.00 11.79 -7.65 67 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 12.96 -8.35 67 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 14.22 -8.95 67 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 15.72 -9.32 67 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 17.22 -10.03 67 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 18.72 -10.79 67 0 45 0
27NOV26 310.00 P 28.00 31.00 28.00 22.09 -11.94 67 6 8 +6
27NOV26 320.00 P 0.00 0.00 0.00 25.83 -13.34 67 0 45 0
27NOV26 330.00 P 38.03 38.03 36.77 29.73 -14.78 67 45 55 +45
27NOV26 340.00 P 0.00 0.00 0.00 34.26 -15.93 67 0 49 0
27NOV26 350.00 P 0.00 0.00 0.00 38.79 -17.54 67 0 45 0
27NOV26 360.00 P 0.00 0.00 0.00 43.92 -18.55 68 0 0 0
27NOV26 370.00 P 59.36 59.36 59.36 49.26 -20.05 68 15 15 +15
27NOV26 380.00 P 0.00 0.00 0.00 54.67 -21.54 68 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 60.81 -22.47 68 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 66.96 -23.92 68 0 0 0
27NOV26 410.00 P 91.42 91.42 91.42 73.28 -25.19 69 21 21 +21
27NOV26 420.00 P 98.81 98.81 98.81 80.19 -26.09 69 21 21 +21
27NOV26 430.00 P 0.00 0.00 0.00 87.10 -27.39 69 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 94.12 -28.58 69 0 0 0
30DEC26 245.00 P 14.50 14.61 14.50 9.00 -4.69 66 20 65 0
30DEC26 250.00 P 0.00 0.00 0.00 9.91 -5.31 66 0 0 0
30DEC26 255.00 P 17.80 17.80 17.80 11.06 -5.68 66 2 18 -2
30DEC26 260.00 P 17.28 17.28 17.28 12.26 -6.01 66 20 20 +20
30DEC26 265.00 P 0.00 0.00 0.00 13.46 -6.44 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 14.67 -7.12 66 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 16.04 -7.65 66 0 15 0
30DEC26 280.00 P 24.80 25.00 22.00 17.57 -8.02 66 19 75 +11
30DEC26 285.00 P 0.00 0.00 0.00 19.11 -8.39 67 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 20.65 -9.08 67 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 22.20 -9.82 67 0 30 0
30DEC26 300.00 P 32.75 32.75 32.75 24.03 -10.29 67 10 58 0
30DEC26 310.00 P 0.00 0.00 0.00 27.86 -11.08 67 0 45 0
30DEC26 320.00 P 0.00 0.00 0.00 31.69 -12.65 67 0 121 0
30DEC26 330.00 P 44.83 44.83 44.83 36.19 -13.56 67 1 93 0
30DEC26 340.00 P 0.00 0.00 0.00 40.81 -14.71 67 0 129 0
30DEC26 350.00 P 0.00 0.00 0.00 45.51 -16.22 67 0 277 0
30DEC26 360.00 P 59.55 59.55 59.55 50.94 -17.01 67 1 241 0
30DEC26 370.00 P 0.00 0.00 0.00 56.38 -18.26 67 0 106 0
30DEC26 380.00 P 0.00 0.00 0.00 61.89 -19.72 68 0 210 0
30DEC26 390.00 P 0.00 0.00 0.00 68.12 -20.47 68 0 299 0
30DEC26 400.00 P 83.44 83.44 83.44 74.36 -21.62 68 100 339 +43
30DEC26 410.00 P 0.00 0.00 0.00 80.62 -23.02 68 0 204 0
30DEC26 420.00 P 0.00 0.00 0.00 87.47 -23.84 68 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 94.47 -24.70 69 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 101.47 -25.96 69 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 108.68 -27.02 69 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 116.36 -27.63 69 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 124.05 -28.58 70 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 131.75 -29.66 70 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 139.71 -30.48 70 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 147.99 -31.00 71 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 156.28 -31.84 71 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 164.58 -32.73 71 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 173.02 -33.48 72 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 181.81 -33.90 72 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 190.60 -34.51 73 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 199.41 -35.20 73 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 208.22 -35.90 74 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 217.31 -36.33 74 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 226.51 -36.68 75 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 235.72 -37.21 76 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 244.93 -37.75 77 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 254.16 -38.26 77 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 263.61 -38.57 78 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 273.12 -38.84 79 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 282.64 -39.23 79 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 292.17 -39.62 80 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 301.70 -40.00 81 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 311.33 -40.29 82 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 321.08 -40.47 83 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 330.84 -40.71 84 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 340.59 -40.99 85 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 350.35 -41.26 86 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 360.12 -41.52 87 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 369.98 -41.70 88 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 379.90 -41.82 89 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 389.82 -42.00 90 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 399.74 -42.18 91 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 409.67 -42.36 92 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 419.60 -42.53 93 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 429.56 -42.68 94 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 439.59 -42.76 95 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 449.63 -42.86 97 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 459.66 -42.98 98 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 469.70 -43.09 99 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 479.74 -43.20 100 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 489.78 -43.31 101 0 0 0
30DEC26 870.00 P 516.14 517.09 516.14 499.85 -43.40 102 29 57 +29
30DEC26 880.00 P 525.93 525.93 525.93 509.96 -43.44 104 16 33 +16
30DEC26 890.00 P 0.00 0.00 0.00 520.07 -43.51 105 0 17 0
30DEC26 900.00 P 547.62 547.62 547.62 530.17 -43.59 106 16 31 +16
30DEC26 910.00 P 0.00 0.00 0.00 540.28 -43.66 107 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 550.39 -43.73 108 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 560.51 -43.79 109 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 570.63 -43.85 111 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 16.17 -6.98 65 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 17.43 -7.61 65 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 18.94 -8.08 65 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 20.54 -8.47 65 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 22.14 -8.86 65 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 23.75 -9.24 65 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 25.36 -9.78 65 0 116 0
30MAR27 280.00 P 37.00 37.00 37.00 27.08 -10.44 65 2 167 0
30MAR27 285.00 P 0.00 0.00 0.00 29.06 -10.85 65 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 31.04 -11.26 65 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 33.03 -11.66 65 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 35.01 -12.08 65 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 39.10 -13.36 65 0 306 0
30MAR27 320.00 P 56.98 56.98 56.98 43.86 -14.19 65 15 182 0
30MAR27 330.00 P 0.00 0.00 0.00 48.63 -15.03 65 0 163 0
30MAR27 340.00 P 0.00 0.00 0.00 53.43 -16.19 65 0 202 0
30MAR27 350.00 P 74.56 74.56 74.56 58.84 -17.16 65 15 225 0
30MAR27 360.00 P 0.00 0.00 0.00 64.42 -17.98 65 0 99 0
30MAR27 370.00 P 0.00 0.00 0.00 70.02 -18.80 66 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 75.71 -20.10 66 0 245 0
30MAR27 390.00 P 0.00 0.00 0.00 82.09 -20.86 66 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 88.47 -21.63 66 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 94.87 -22.41 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 101.31 -23.64 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 108.42 -24.34 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 115.56 -25.03 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 122.71 -25.73 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 129.88 -26.59 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 137.35 -27.52 67 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 145.16 -28.12 67 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 152.98 -28.73 68 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 160.82 -29.34 68 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 168.68 -30.09 68 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 176.77 -30.89 68 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 185.17 -31.39 69 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 193.59 -31.89 69 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 202.01 -32.40 69 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 210.45 -32.92 69 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 218.92 -33.68 70 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 227.74 -34.15 70 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 236.64 -34.55 71 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 245.55 -34.95 71 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 254.47 -35.36 71 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 263.41 -35.77 72 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 272.37 -36.33 72 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 281.55 -36.75 72 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 290.84 -37.06 73 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 300.14 -37.36 73 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 309.45 -37.67 74 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 318.77 -37.99 75 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 328.10 -38.31 75 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 337.46 -38.75 76 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 347.00 -39.03 76 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 356.60 -39.25 77 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 366.20 -39.47 77 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 375.81 -39.69 78 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 385.43 -39.92 78 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 395.06 -40.14 79 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 404.70 -40.41 80 0 15 0
30MAR27 780.00 P 0.00 0.00 0.00 414.39 -40.69 80 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 424.20 -40.85 81 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 434.02 -41.01 82 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 443.85 -41.16 82 0 0 0
29JUN27 245.00 P 34.80 34.80 33.00 22.82 -7.69 64 2 39 0
29JUN27 250.00 P 36.50 36.50 34.50 24.48 -8.08 64 21 123 +21
29JUN27 255.00 P 0.00 0.00 0.00 26.14 -8.46 64 0 29 0
29JUN27 260.00 P 40.68 40.68 40.68 27.80 -8.86 64 20 0 -20
29JUN27 265.00 P 0.00 0.00 0.00 29.49 -9.29 64 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 31.51 -9.71 64 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 33.55 -10.12 64 0 0 0
29JUN27 280.00 P 48.88 48.88 48.88 35.59 -10.52 64 10 60 +10
29JUN27 285.00 P 0.00 0.00 0.00 37.63 -10.93 64 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 39.68 -11.33 64 0 0 0
29JUN27 295.00 P 57.66 57.66 57.66 41.73 -11.75 64 60 300 +60
29JUN27 300.00 P 0.00 0.00 0.00 43.90 -12.22 64 0 22 0
29JUN27 310.00 P 0.00 0.00 0.00 48.78 -13.04 64 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 53.67 -13.85 64 0 74 0
29JUN27 330.00 P 0.00 0.00 0.00 58.57 -14.69 64 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 63.77 -15.57 64 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 69.47 -16.36 64 0 5 0
29JUN27 360.00 P 97.24 98.54 97.24 75.17 -17.16 65 332 336 +332
29JUN27 370.00 P 104.03 104.71 103.89 80.90 -17.96 65 46 49 +46
29JUN27 380.00 P 0.00 0.00 0.00 86.72 -18.82 65 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 93.20 -19.57 65 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 99.69 -20.32 65 0 19 0
29JUN27 410.00 P 0.00 0.00 0.00 106.20 -21.07 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 112.73 -21.83 65 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 119.49 -22.61 65 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 126.72 -23.28 65 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 133.95 -23.96 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 141.21 -24.63 66 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 148.48 -25.32 66 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 155.80 -26.00 66 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 163.62 -26.63 66 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 171.52 -27.21 66 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 179.44 -27.80 67 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 187.37 -28.38 67 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 195.33 -28.97 67 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 203.32 -29.56 67 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 211.69 -30.09 67 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 220.17 -30.58 68 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 228.66 -31.07 68 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 237.18 -31.55 68 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 245.70 -32.04 68 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 254.25 -32.53 68 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 262.84 -33.01 69 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 271.77 -33.41 69 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 280.73 -33.81 70 0 0 0
TOTAL PUT 2,786 49,261 +1,750
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 50.100
14AUG26 39.00 C 0.00 0.00 0.00 11.11 +0.17 0 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 10.61 +0.17 0 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 10.11 +0.17 0 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 9.61 +0.17 0 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 9.11 +0.17 0 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 8.61 +0.17 0 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 8.11 +0.17 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 7.61 +0.17 0 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 7.11 +0.16 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 6.61 +0.16 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 6.12 +0.17 50 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 5.62 +0.16 46 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 5.12 +0.15 42 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 4.63 +0.14 44 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 4.14 +0.12 43 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 3.66 +0.10 43 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 3.20 +0.08 44 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 2.75 +0.05 43 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 2.33 -0.04 44 0 50 0
14AUG26 48.50 C 0.00 0.00 0.00 1.99 -0.01 47 0 279 0
14AUG26 49.00 C 1.41 1.41 1.41 1.62 -0.04 46 11 362 0
14AUG26 49.50 C 1.12 1.12 1.11 1.29 -0.06 45 30 1,063 0
14AUG26 50.00 C 1.20 1.20 1.00 1.00 -0.08 45 388 532 +279
14AUG26 51.00 C 0.86 0.87 0.55 0.57 -0.07 44 219 421 +217
14AUG26 52.00 C 0.54 0.54 0.27 0.29 -0.09 44 264 247 +64
14AUG26 53.00 C 0.27 0.27 0.23 0.13 -0.07 44 30 48 -30
14AUG26 54.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 48 0
14AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 60 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 10.14 - 49 0 0 -
21AUG26 40.50 C 0.00 0.00 0.00 9.64 - 46 0 0 -
21AUG26 41.00 C 0.00 0.00 0.00 9.14 - 43 0 0 -
21AUG26 41.50 C 0.00 0.00 0.00 8.64 - 40 0 0 -
21AUG26 42.00 C 0.00 0.00 0.00 8.15 - 44 0 0 -
21AUG26 42.50 C 0.00 0.00 0.00 7.66 - 45 0 0 -
21AUG26 43.00 C 0.00 0.00 0.00 7.17 - 44 0 0 -
21AUG26 43.50 C 0.00 0.00 0.00 6.68 - 43 0 0 -
21AUG26 44.00 C 0.00 0.00 0.00 6.21 - 44 0 0 -
21AUG26 44.50 C 0.00 0.00 0.00 5.73 - 43 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 5.27 - 44 0 0 -
21AUG26 45.50 C 0.00 0.00 0.00 4.82 - 44 0 0 -
21AUG26 46.00 C 0.00 0.00 0.00 4.38 - 44 0 0 -
21AUG26 46.50 C 0.00 0.00 0.00 3.96 - 44 0 0 -
21AUG26 47.00 C 0.00 0.00 0.00 3.56 - 44 0 0 -
21AUG26 47.50 C 0.00 0.00 0.00 3.18 - 44 0 0 -
21AUG26 48.00 C 0.00 0.00 0.00 2.85 - 45 0 0 -
21AUG26 48.50 C 0.00 0.00 0.00 2.55 - 46 0 0 -
21AUG26 49.00 C 0.00 0.00 0.00 2.23 - 46 0 0 -
21AUG26 49.50 C 0.00 0.00 0.00 1.93 - 46 0 0 -
21AUG26 50.00 C 0.00 0.00 0.00 1.66 - 45 0 0 -
21AUG26 51.00 C 1.39 1.39 1.30 1.20 - 45 45 45 -
21AUG26 52.00 C 1.20 1.20 0.78 0.84 - 45 53 53 -
21AUG26 53.00 C 0.72 0.72 0.72 0.57 - 45 15 15 -
21AUG26 54.00 C 0.62 0.62 0.47 0.37 - 44 45 45 -
21AUG26 55.00 C 0.42 0.42 0.40 0.23 - 44 50 50 -
21AUG26 56.00 C 0.00 0.00 0.00 0.14 - 44 0 0 -
21AUG26 57.00 C 0.00 0.00 0.00 0.09 - 45 0 0 -
21AUG26 58.00 C 0.00 0.00 0.00 0.05 - 44 0 0 -
21AUG26 59.00 C 0.00 0.00 0.00 0.03 - 45 0 0 -
21AUG26 60.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
21AUG26 61.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
21AUG26 62.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
21AUG26 63.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
21AUG26 64.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 65.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 66.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
21AUG26 68.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 69.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
21AUG26 70.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 13.20 +0.15 66 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.22 +0.15 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.19 +0.09 53 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.22 +0.08 54 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 9.30 +0.20 57 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.31 +0.14 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.40 +0.13 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.52 +0.11 52 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.69 +0.09 52 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 4.91 +0.08 52 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 4.19 +0.06 52 0 411 0
28AUG26 48.00 C 0.00 0.00 0.00 3.50 +0.01 51 0 371 0
28AUG26 49.00 C 0.00 0.00 0.00 3.00 +0.11 54 0 843 0
28AUG26 50.00 C 0.00 0.00 0.00 2.44 +0.06 53 0 1,198 0
28AUG26 52.50 C 1.41 1.41 1.41 1.44 0.00 53 25 1,798 -25
28AUG26 55.00 C 1.00 1.00 0.78 0.78 -0.01 53 147 1,605 +111
28AUG26 57.50 C 0.49 0.49 0.45 0.39 -0.01 53 95 1,081 +67
28AUG26 60.00 C 0.23 0.24 0.23 0.18 -0.01 52 160 1,808 +100
28AUG26 62.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 1,125 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 0.00 54 0 1,472 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 55 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 432 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 13.54 +0.18 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.56 +0.13 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.64 +0.12 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.72 +0.09 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.87 +0.05 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.02 +0.15 50 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 8.23 +0.14 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.48 +0.14 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.76 +0.12 50 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 6.10 +0.12 50 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 5.47 +0.11 50 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 4.87 +0.01 50 0 485 0
29SEP26 49.00 C 0.00 0.00 0.00 4.41 +0.17 51 0 355 0
29SEP26 50.00 C 3.75 3.75 3.65 3.91 +0.15 51 3 463 0
29SEP26 52.50 C 3.09 3.09 3.09 2.87 +0.06 51 2 238 +2
29SEP26 55.00 C 1.92 1.92 1.92 2.04 +0.06 51 5 328 0
29SEP26 57.50 C 1.50 1.55 1.47 1.41 +0.04 50 90 3,483 +7
29SEP26 60.00 C 1.11 1.11 1.05 0.96 +0.03 50 12 926 +8
29SEP26 62.50 C 0.76 0.76 0.76 0.64 +0.02 50 7 841 0
29SEP26 65.00 C 0.00 0.00 0.00 0.42 +0.02 50 0 1,296 0
29SEP26 67.50 C 0.37 0.37 0.37 0.27 +0.01 50 15 844 -15
29SEP26 70.00 C 0.28 0.28 0.26 0.17 +0.01 50 55 1,221 -30
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 1,514 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 0.00 50 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 50 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 51 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 52 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.82 +0.13 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.95 +0.15 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.09 +0.16 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.19 +0.09 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.38 +0.09 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.59 +0.07 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.88 +0.09 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.18 +0.08 48 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.52 +0.07 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.89 +0.06 48 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 6.30 +0.05 48 0 132 0
29OCT26 48.00 C 0.00 0.00 0.00 5.75 +0.06 48 0 440 0
29OCT26 49.00 C 0.00 0.00 0.00 5.28 +0.08 49 0 362 0
29OCT26 50.00 C 0.00 0.00 0.00 4.80 +0.07 49 0 339 0
29OCT26 52.50 C 0.00 0.00 0.00 3.77 +0.06 49 0 285 0
29OCT26 55.00 C 2.87 2.87 2.82 2.90 +0.04 49 45 448 +30
29OCT26 57.50 C 2.23 2.23 2.20 2.20 0.00 49 30 465 +30
29OCT26 60.00 C 0.00 0.00 0.00 1.64 -0.01 49 0 347 0
29OCT26 62.50 C 0.00 0.00 0.00 1.21 -0.02 49 0 470 0
29OCT26 65.00 C 0.00 0.00 0.00 0.89 -0.01 49 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.65 -0.01 49 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.46 -0.02 48 0 75 0
29OCT26 72.50 C 0.00 0.00 0.00 0.33 -0.01 48 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.17 0.00 49 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 11.76 +0.06 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.00 +0.06 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.28 +0.06 49 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.63 +0.10 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.00 +0.15 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.38 +0.15 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.79 +0.14 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.23 +0.14 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.70 +0.06 50 0 75 0
27NOV26 49.00 C 6.06 6.06 6.00 6.26 +0.10 50 71 544 +71
27NOV26 50.00 C 5.54 5.54 5.50 5.79 +0.19 50 30 289 +30
27NOV26 52.50 C 0.00 0.00 0.00 4.76 +0.18 51 0 170 0
27NOV26 55.00 C 0.00 0.00 0.00 3.89 +0.10 51 0 151 0
27NOV26 57.50 C 3.07 3.07 3.03 3.13 +0.09 51 30 76 +30
27NOV26 60.00 C 2.50 2.50 2.46 2.50 +0.08 51 45 128 +45
27NOV26 62.50 C 0.00 0.00 0.00 1.98 +0.07 50 0 217 0
27NOV26 65.00 C 1.66 1.66 1.66 1.57 +0.06 50 15 603 +15
27NOV26 67.50 C 0.00 0.00 0.00 1.23 +0.05 50 0 555 0
27NOV26 70.00 C 0.00 0.00 0.00 0.96 +0.04 50 0 167 0
27NOV26 72.50 C 0.96 0.96 0.96 0.75 +0.03 50 15 67 +15
27NOV26 75.00 C 0.82 0.82 0.82 0.58 +0.03 50 15 111 +15
27NOV26 77.50 C 0.68 0.68 0.65 0.45 +0.02 50 45 184 +45
30DEC26 37.00 C 0.00 0.00 0.00 14.71 +0.09 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.92 +0.09 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.23 +0.17 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.40 +0.08 50 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 11.70 +0.09 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.01 +0.10 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.34 +0.07 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.71 +0.08 50 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 9.10 +0.07 50 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.53 +0.08 50 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 8.02 -0.14 50 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 7.57 +0.13 50 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 7.09 +0.11 51 0 111 0
30DEC26 50.00 C 0.00 0.00 0.00 6.63 +0.10 51 0 178 0
30DEC26 52.50 C 0.00 0.00 0.00 5.61 +0.09 51 0 152 0
30DEC26 55.00 C 0.00 0.00 0.00 4.73 +0.08 51 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 3.95 +0.06 51 0 504 0
30DEC26 60.00 C 3.24 3.29 3.24 3.27 +0.05 51 17 576 -15
30DEC26 62.50 C 2.73 2.79 2.73 2.70 +0.04 51 30 940 0
30DEC26 65.00 C 0.00 0.00 0.00 2.22 +0.03 50 0 689 0
30DEC26 67.50 C 0.00 0.00 0.00 1.83 +0.03 51 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.50 +0.03 50 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.22 +0.02 50 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.00 +0.02 50 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.81 +0.01 50 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.66 +0.01 50 0 1,610 0
30DEC26 82.50 C 0.78 0.78 0.78 0.54 +0.01 50 20 497 -1
30DEC26 85.00 C 0.00 0.00 0.00 0.43 0.00 50 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.35 0.00 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.29 +0.01 50 0 198 0
30DEC26 92.50 C 0.00 0.00 0.00 0.23 0.00 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.19 +0.01 50 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.15 0.00 50 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.12 0.00 50 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 15.85 -0.15 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.15 -0.03 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.47 0.00 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.88 +0.08 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.23 +0.08 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.61 +0.08 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.08 +0.16 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.50 +0.16 51 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.94 +0.15 51 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.41 +0.15 51 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 9.90 +0.14 51 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 9.42 +0.09 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.02 +0.13 51 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 8.58 +0.13 51 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.57 +0.12 51 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.68 +0.11 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.89 +0.10 51 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.17 +0.09 51 0 123 0
30MAR27 62.50 C 0.00 0.00 0.00 4.52 +0.08 51 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 3.95 +0.08 51 0 335 0
30MAR27 67.50 C 0.00 0.00 0.00 3.44 +0.06 51 0 478 0
30MAR27 70.00 C 0.00 0.00 0.00 3.00 +0.06 51 0 216 0
30MAR27 72.50 C 0.00 0.00 0.00 2.62 +0.06 51 0 319 0
30MAR27 75.00 C 0.00 0.00 0.00 2.28 +0.05 51 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.99 +0.05 51 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.68 +0.04 50 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.47 +0.04 50 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.28 +0.04 50 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.11 +0.03 50 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.00 +0.03 51 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.84 +0.02 50 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.74 +0.02 50 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.64 0.00 50 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.56 0.00 50 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.98 +0.18 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.33 +0.18 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.71 +0.18 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.10 +0.18 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.51 +0.17 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.95 -0.05 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.40 +0.05 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.87 +0.04 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.36 +0.07 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.86 +0.04 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.39 +0.05 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.93 -0.02 50 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 10.68 +0.16 52 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 10.25 +0.18 51 0 75 0
29JUN27 52.50 C 0.00 0.00 0.00 9.26 +0.17 51 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 8.37 +0.17 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.56 +0.15 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.81 +0.14 51 0 28 0
29JUN27 62.50 C 0.00 0.00 0.00 6.13 +0.13 51 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.51 +0.12 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.96 +0.12 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 4.46 +0.11 51 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.01 +0.11 51 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.61 +0.10 51 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 3.25 +0.10 51 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.84 +0.09 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.55 +0.08 50 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.30 +0.08 50 0 106 0
TOTAL CALL 2,174 71,685 +1,065
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 112 0
14AUG26 45.50 P 0.00 0.00 0.00 0.02 -0.03 46 0 15 0
14AUG26 46.00 P 0.00 0.00 0.00 0.03 -0.05 44 0 30 0
14AUG26 46.50 P 0.00 0.00 0.00 0.05 -0.07 44 0 80 0
14AUG26 47.00 P 0.00 0.00 0.00 0.09 -0.09 44 0 145 0
14AUG26 47.50 P 0.00 0.00 0.00 0.14 -0.12 44 0 130 0
14AUG26 48.00 P 0.00 0.00 0.00 0.22 -0.15 44 0 126 0
14AUG26 48.50 P 0.27 0.43 0.27 0.33 -0.16 44 63 297 0
14AUG26 49.00 P 0.43 0.54 0.43 0.46 -0.19 43 106 316 +27
14AUG26 49.50 P 0.58 0.65 0.54 0.63 -0.21 43 119 104 -8
14AUG26 50.00 P 1.02 1.07 0.79 0.84 -0.23 42 553 600 +499
14AUG26 51.00 P 1.20 1.40 1.20 1.39 -0.25 41 150 160 +100
14AUG26 52.00 P 1.70 2.26 1.70 2.15 -0.20 42 170 160 +70
14AUG26 53.00 P 0.00 0.00 0.00 3.01 -0.18 43 0 60 0
14AUG26 54.00 P 0.00 0.00 0.00 3.94 -0.21 43 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 4.91 -0.20 43 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 5.90 -0.19 0 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 6.90 -0.18 0 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 7.90 -0.18 0 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 8.90 -0.18 0 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 9.90 -0.18 0 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 10.90 -0.18 0 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 11.90 -0.18 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 12.90 -0.18 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 13.90 -0.18 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 14.90 -0.18 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 15.90 -0.18 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 16.90 -0.18 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 17.90 -0.18 0 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 18.90 -0.18 0 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 19.90 -0.18 0 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 20.90 -0.18 0 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 21.90 -0.18 0 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 22.90 -0.18 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
21AUG26 40.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 41.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
21AUG26 41.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21AUG26 42.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
21AUG26 42.50 P 0.00 0.00 0.00 0.03 - 47 0 0 -
21AUG26 43.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
21AUG26 43.50 P 0.00 0.00 0.00 0.05 - 45 0 0 -
21AUG26 44.00 P 0.00 0.00 0.00 0.07 - 44 0 0 -
21AUG26 44.50 P 0.00 0.00 0.00 0.10 - 44 0 0 -
21AUG26 45.00 P 0.00 0.00 0.00 0.14 - 45 0 0 -
21AUG26 45.50 P 0.00 0.00 0.00 0.19 - 44 0 0 -
21AUG26 46.00 P 0.00 0.00 0.00 0.25 - 44 0 0 -
21AUG26 46.50 P 0.00 0.00 0.00 0.33 - 44 0 0 -
21AUG26 47.00 P 0.00 0.00 0.00 0.42 - 44 0 0 -
21AUG26 47.50 P 0.52 0.57 0.52 0.52 - 43 100 70 -
21AUG26 48.00 P 0.62 0.66 0.62 0.65 - 43 64 64 -
21AUG26 48.50 P 0.76 0.81 0.76 0.81 - 43 60 60 -
21AUG26 49.00 P 0.93 1.05 0.93 0.99 - 43 61 61 -
21AUG26 49.50 P 1.10 1.17 1.10 1.20 - 43 90 90 -
21AUG26 50.00 P 1.41 1.41 1.41 1.42 - 42 45 45 -
21AUG26 51.00 P 0.00 0.00 0.00 1.96 - 42 0 0 -
21AUG26 52.00 P 0.00 0.00 0.00 2.60 - 42 0 0 -
21AUG26 53.00 P 0.00 0.00 0.00 3.33 - 41 0 0 -
21AUG26 54.00 P 0.00 0.00 0.00 4.22 - 44 0 0 -
21AUG26 55.00 P 0.00 0.00 0.00 5.09 - 44 0 0 -
21AUG26 56.00 P 0.00 0.00 0.00 6.01 - 44 0 0 -
21AUG26 57.00 P 0.00 0.00 0.00 6.95 - 43 0 0 -
21AUG26 58.00 P 0.00 0.00 0.00 7.92 - 43 0 0 -
21AUG26 59.00 P 0.00 0.00 0.00 8.91 - 45 0 0 -
21AUG26 60.00 P 0.00 0.00 0.00 9.98 - 61 0 0 -
21AUG26 61.00 P 0.00 0.00 0.00 10.90 - 0 0 0 -
21AUG26 62.00 P 0.00 0.00 0.00 11.90 - 0 0 0 -
21AUG26 63.00 P 0.00 0.00 0.00 12.90 - 0 0 0 -
21AUG26 64.00 P 0.00 0.00 0.00 13.90 - 0 0 0 -
21AUG26 65.00 P 0.00 0.00 0.00 14.90 - 0 0 0 -
21AUG26 66.00 P 0.00 0.00 0.00 15.90 - 0 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 16.90 - 0 0 0 -
21AUG26 68.00 P 0.00 0.00 0.00 17.90 - 0 0 0 -
21AUG26 69.00 P 0.00 0.00 0.00 18.90 - 0 0 0 -
21AUG26 70.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 225 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 520 0
28AUG26 41.00 P 0.15 0.15 0.15 0.09 -0.03 52 15 405 +15
28AUG26 42.00 P 0.22 0.22 0.21 0.15 -0.04 52 173 1,482 +173
28AUG26 43.00 P 0.32 0.32 0.28 0.24 -0.05 52 60 436 +60
28AUG26 44.00 P 0.42 0.42 0.38 0.37 -0.06 53 30 353 +30
28AUG26 45.00 P 0.48 0.53 0.48 0.54 -0.08 53 25 629 +15
28AUG26 46.00 P 0.00 0.00 0.00 0.75 -0.11 52 0 357 0
28AUG26 47.00 P 0.00 0.00 0.00 1.01 -0.12 52 0 1,433 0
28AUG26 48.00 P 0.00 0.00 0.00 1.33 -0.16 51 0 648 0
28AUG26 49.00 P 1.79 1.79 1.79 1.73 -0.18 51 15 1,287 -15
28AUG26 50.00 P 2.30 2.39 2.27 2.22 -0.20 52 146 936 +146
28AUG26 52.50 P 3.82 3.96 3.79 3.70 -0.24 51 75 375 +61
28AUG26 55.00 P 0.00 0.00 0.00 5.54 -0.35 51 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 7.71 -0.19 52 0 453 0
28AUG26 60.00 P 0.00 0.00 0.00 10.08 -0.17 56 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 12.43 -0.21 52 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 14.94 -0.16 61 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 17.40 -0.18 0 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 19.90 -0.18 0 0 374 0
28AUG26 72.50 P 0.00 0.00 0.00 22.40 -0.18 0 0 27 0
28AUG26 75.00 P 0.00 0.00 0.00 24.90 -0.18 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 27.40 -0.18 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 29.90 -0.18 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 32.40 -0.18 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 34.90 -0.18 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 37.40 -0.18 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.90 -0.18 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 42.40 -0.18 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.90 -0.18 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 47.40 -0.18 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 49.90 -0.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 0.00 50 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 0.24 -0.01 50 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.02 50 0 485 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 -0.02 50 0 328 0
29SEP26 41.00 P 0.64 0.64 0.64 0.60 -0.02 50 21 273 0
29SEP26 42.00 P 0.80 0.80 0.80 0.77 -0.03 50 15 563 0
29SEP26 43.00 P 0.00 0.00 0.00 0.96 -0.05 50 0 209 0
29SEP26 44.00 P 0.00 0.00 0.00 1.19 -0.09 49 0 138 0
29SEP26 45.00 P 0.00 0.00 0.00 1.44 -0.10 49 0 229 0
29SEP26 46.00 P 0.00 0.00 0.00 1.77 -0.10 49 0 350 0
29SEP26 47.00 P 2.06 2.06 2.06 2.13 -0.12 49 2 394 0
29SEP26 48.00 P 0.00 0.00 0.00 2.54 -0.12 49 0 1,280 0
29SEP26 49.00 P 0.00 0.00 0.00 2.98 -0.15 48 0 5,957 0
29SEP26 50.00 P 3.62 3.67 3.61 3.50 -0.14 49 60 578 -16
29SEP26 52.50 P 5.13 5.23 5.03 4.98 -0.26 49 300 1,226 +300
29SEP26 55.00 P 6.83 6.83 6.83 6.67 -0.15 49 13 1,193 0
29SEP26 57.50 P 0.00 0.00 0.00 8.59 -0.38 50 0 3,987 0
29SEP26 60.00 P 0.00 0.00 0.00 10.79 -0.14 52 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 13.00 -0.15 53 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 15.29 -0.14 54 0 9,303 0
29SEP26 67.50 P 0.00 0.00 0.00 17.65 -0.14 55 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 20.05 -0.15 56 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 22.47 -0.16 56 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 24.90 -0.19 0 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 27.40 -0.18 0 0 464 0
29SEP26 80.00 P 0.00 0.00 0.00 29.90 -0.18 0 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 32.40 -0.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.90 -0.18 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.40 -0.18 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 39.90 -0.18 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 42.40 -0.18 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 44.90 -0.18 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 47.40 -0.18 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.90 -0.18 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 52.40 -0.18 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 54.90 -0.18 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 57.40 -0.18 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.90 -0.18 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 62.40 -0.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.90 -0.18 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 67.40 -0.18 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.90 -0.18 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 72.40 -0.18 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.90 -0.18 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 77.40 -0.18 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.52 -0.05 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.66 -0.05 48 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.84 -0.07 49 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 1.06 -0.05 49 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.26 -0.07 48 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.50 -0.07 48 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 1.78 -0.07 48 0 328 0
29OCT26 45.00 P 0.00 0.00 0.00 2.09 -0.09 47 0 115 0
29OCT26 46.00 P 0.00 0.00 0.00 2.45 -0.09 48 0 80 0
29OCT26 47.00 P 2.86 2.86 2.86 2.85 -0.10 47 15 238 0
29OCT26 48.00 P 3.28 3.28 3.28 3.28 -0.11 47 15 108 0
29OCT26 49.00 P 3.88 3.88 3.87 3.76 -0.12 47 60 220 +60
29OCT26 50.00 P 4.37 4.42 4.37 4.28 -0.12 48 90 188 0
29OCT26 52.50 P 5.96 5.96 5.91 5.74 -0.14 48 30 60 +30
29OCT26 55.00 P 0.00 0.00 0.00 7.40 -0.17 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.32 -0.12 49 0 148 0
29OCT26 60.00 P 0.00 0.00 0.00 11.39 -0.12 51 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 13.50 -0.13 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.68 -0.15 52 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.92 -0.18 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.28 -0.15 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.66 -0.14 54 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.03 -0.18 53 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.41 -0.23 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.38 -0.01 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 1.62 -0.05 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 1.88 -0.05 50 0 266 0
27NOV26 43.00 P 0.00 0.00 0.00 2.16 -0.07 49 0 540 0
27NOV26 44.00 P 0.00 0.00 0.00 2.48 -0.07 49 0 360 0
27NOV26 45.00 P 0.00 0.00 0.00 2.84 -0.08 49 0 450 0
27NOV26 46.00 P 0.00 0.00 0.00 3.23 -0.09 49 0 30 0
27NOV26 47.00 P 0.00 0.00 0.00 3.66 -0.09 49 0 76 0
27NOV26 48.00 P 0.00 0.00 0.00 4.12 -0.10 49 0 90 0
27NOV26 49.00 P 4.71 4.71 4.71 4.62 -0.11 49 1 41 +1
27NOV26 50.00 P 5.22 5.29 5.22 5.15 -0.11 49 45 75 +45
27NOV26 52.50 P 0.00 0.00 0.00 6.61 -0.12 49 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 8.24 -0.12 50 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.16 -0.10 51 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 12.07 -0.11 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.12 -0.11 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.25 -0.11 53 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.40 -0.14 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.65 -0.15 53 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.00 -0.10 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.32 -0.12 54 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.70 -0.12 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.15 -0.03 50 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.37 -0.04 50 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.56 -0.04 50 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 1.89 -0.02 51 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.12 -0.05 50 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.41 -0.06 50 0 188 0
30DEC26 43.00 P 0.00 0.00 0.00 2.73 -0.06 49 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 3.09 -0.06 49 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 3.47 -0.07 49 0 83 0
30DEC26 46.00 P 0.00 0.00 0.00 3.88 -0.08 49 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 4.33 -0.08 49 0 473 0
30DEC26 48.00 P 0.00 0.00 0.00 4.81 -0.09 49 0 453 0
30DEC26 49.00 P 5.53 5.53 5.53 5.32 -0.09 49 8 446 +8
30DEC26 50.00 P 0.00 0.00 0.00 5.85 -0.10 49 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 7.31 -0.11 49 0 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 8.92 -0.18 49 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 10.82 -0.11 51 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 12.71 -0.12 52 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 14.70 -0.11 52 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 16.76 -0.11 53 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 18.89 -0.12 53 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 21.07 -0.13 53 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 23.33 -0.11 53 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 25.62 -0.10 54 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 27.94 -0.10 54 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 30.30 -0.09 54 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 32.69 -0.10 55 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 35.09 -0.08 55 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 37.53 -0.10 55 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 39.99 -0.11 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.47 -0.11 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.97 -0.11 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.40 -0.18 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 49.90 -0.18 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.15 -0.02 51 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.45 -0.02 51 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 2.75 -0.02 51 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.04 -0.03 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 3.36 -0.03 50 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 3.71 -0.04 50 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.09 -0.04 50 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.49 -0.04 50 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.91 -0.05 50 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.37 -0.05 50 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.84 -0.06 49 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.34 -0.06 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 6.86 -0.07 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.41 -0.07 50 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 8.87 -0.07 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 10.45 -0.12 50 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.20 -0.11 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.07 -0.05 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 15.97 -0.11 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 17.93 -0.11 51 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 19.96 -0.12 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.04 -0.14 52 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 24.03 -0.28 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 26.42 -0.08 52 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 28.64 -0.10 52 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 30.90 -0.11 52 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 33.01 -0.29 50 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 35.35 -0.27 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 37.72 -0.25 50 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 40.12 -0.24 50 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 42.65 -0.11 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.97 -0.17 50 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 47.43 -0.21 50 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 49.91 -0.17 50 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 2.96 -0.08 50 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.34 -0.04 51 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.68 -0.04 51 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.03 -0.01 50 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.39 -0.02 50 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.78 -0.02 50 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.19 -0.02 50 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.62 -0.04 50 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.08 -0.03 50 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 6.55 -0.04 50 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.05 -0.03 50 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.56 -0.04 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.10 -0.04 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.65 -0.04 50 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.11 -0.05 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 11.68 -0.08 50 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 13.47 -0.01 50 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.25 -0.01 51 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.12 -0.06 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.03 -0.07 51 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 20.89 -0.20 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 22.91 -0.24 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 24.96 -0.27 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 27.07 -0.26 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.24 -0.08 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 31.41 -0.25 50 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 33.65 -0.11 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 35.93 -0.10 50 0 3 0
TOTAL PUT 2,795 89,741 +1,601
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$ 29.000
28AUG26 8.50 C 0.00 0.00 0.00 20.51 +0.90 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 20.31 +0.95 250 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 20.01 +0.89 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 19.76 +0.89 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 19.51 +0.89 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 19.26 +0.89 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 19.01 +0.89 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.52 +0.90 163 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 18.02 +0.90 154 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.52 +0.90 144 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 17.02 +0.90 135 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.52 +0.90 126 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 16.02 +0.90 115 0 4 0
28AUG26 13.50 C 0.00 0.00 0.00 15.50 +0.88 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.02 +0.90 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.52 +0.89 0 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 14.02 +0.89 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.52 +0.89 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 13.02 +0.89 0 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 12.53 +0.90 96 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 12.03 +0.93 90 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.53 +0.89 84 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.04 +0.89 91 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.54 +0.91 85 0 45 0
28AUG26 19.00 C 10.00 10.00 10.00 10.00 +0.82 0 1 2 0
28AUG26 19.50 C 0.00 0.00 0.00 9.56 +0.86 86 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 9.29 +1.15 123 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 8.08 +0.66 77 0 326 0
28AUG26 22.00 C 0.00 0.00 0.00 7.07 +0.79 65 0 2,084 0
28AUG26 23.00 C 0.00 0.00 0.00 6.47 +1.01 100 0 1,573 0
28AUG26 24.00 C 0.00 0.00 0.00 5.32 +0.67 75 0 1,050 0
28AUG26 25.00 C 3.50 4.61 3.50 4.61 +0.61 82 20 714 +3
28AUG26 26.00 C 3.20 4.00 3.20 4.00 +0.62 88 16 1,421 -12
28AUG26 27.00 C 2.36 3.40 2.36 3.40 +0.64 90 51 2,106 -5
28AUG26 28.00 C 2.02 2.24 1.86 2.83 +0.51 90 26 1,367 +8
28AUG26 29.00 C 1.62 2.27 1.62 2.27 +0.31 87 146 1,048 +29
28AUG26 30.00 C 1.59 1.96 1.24 1.90 +0.31 90 146 3,433 +17
28AUG26 31.00 C 1.10 1.63 1.10 1.53 +0.26 89 30 657 -3
28AUG26 32.00 C 0.91 1.36 0.91 1.22 +0.22 89 29 601 -10
28AUG26 33.00 C 0.79 1.10 0.79 0.96 +0.17 89 16 3,435 +10
28AUG26 34.00 C 0.65 0.96 0.65 0.75 +0.14 89 17 280 +5
28AUG26 35.00 C 0.56 0.78 0.54 0.58 +0.11 88 17 635 +5
28AUG26 36.00 C 0.46 0.59 0.42 0.45 +0.09 89 26 1,365 -7
28AUG26 37.00 C 0.36 0.57 0.36 0.34 - 88 26 21 -
29SEP26 6.50 C 0.00 0.00 0.00 22.53 +0.90 140 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 22.28 +0.90 133 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 22.03 +0.90 125 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 21.78 +0.90 115 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 21.53 +0.90 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 21.28 +0.90 0 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 21.03 +0.90 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 20.78 +0.89 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 20.53 +0.89 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 20.31 +0.92 138 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 20.04 +0.90 110 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 19.79 +0.90 105 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.54 +0.92 99 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.29 +0.90 91 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.04 +0.92 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 18.54 +0.83 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 18.02 +0.87 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 17.55 +0.90 88 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 17.05 +0.90 79 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 16.55 +0.89 0 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 16.27 +1.11 135 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 15.55 +0.88 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 15.07 +0.91 80 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 14.57 +0.93 75 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 14.08 +0.87 77 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 13.60 +0.97 80 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 13.06 +0.87 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.65 +0.94 83 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.24 +1.09 90 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 11.53 +0.78 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 11.20 +0.89 77 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 11.05 +1.24 101 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 10.10 +0.77 52 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 9.72 +0.90 68 0 122 0
29SEP26 20.00 C 9.18 9.18 9.18 9.49 +1.03 84 1 502 -1
29SEP26 21.00 C 0.00 0.00 0.00 8.35 +0.74 66 0 439 0
29SEP26 22.00 C 0.00 0.00 0.00 7.66 +0.90 75 0 980 0
29SEP26 23.00 C 5.87 5.87 5.77 6.85 +0.78 74 5 1,263 -5
29SEP26 24.00 C 5.14 6.00 5.14 6.13 +0.75 74 7 742 -7
29SEP26 25.00 C 4.68 4.68 4.64 5.68 +0.83 81 11 1,248 0
29SEP26 26.00 C 3.90 4.70 3.88 4.88 +0.63 76 7 2,770 -5
29SEP26 27.00 C 3.50 3.66 3.50 4.37 +0.59 78 22 870 -22
29SEP26 28.00 C 3.09 3.09 3.08 3.87 +0.53 78 11 2,382 0
29SEP26 29.00 C 2.70 3.20 2.70 3.39 +0.46 78 14 585 -6
29SEP26 30.00 C 2.35 2.89 2.25 2.99 +0.39 78 74 1,039 +7
29SEP26 31.00 C 2.03 2.62 2.03 2.62 +0.36 78 16 448 +12
29SEP26 32.00 C 1.92 2.33 1.89 2.32 +0.37 79 15 251 +13
29SEP26 33.00 C 1.66 2.06 1.66 2.01 +0.33 79 7 203 +1
29SEP26 34.00 C 0.00 0.00 0.00 1.74 +0.30 79 0 545 0
29SEP26 35.00 C 1.52 1.52 1.52 1.50 +0.27 79 1 455 +1
29SEP26 36.00 C 1.21 1.21 1.10 1.29 +0.23 79 23 885 -9
29SEP26 37.00 C 1.20 1.20 1.20 1.11 - 79 3 3 -
29OCT26 15.50 C 0.00 0.00 0.00 13.74 +0.95 79 0 30 0
29OCT26 16.00 C 0.00 0.00 0.00 13.06 +0.78 0 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 12.80 +0.99 77 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.32 +0.98 75 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.75 +0.86 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.25 +0.88 62 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 11.05 +1.05 78 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 10.50 +0.93 72 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.05 +0.90 70 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 9.60 +0.86 69 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 8.73 +0.80 67 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 7.89 +0.67 65 0 203 0
29OCT26 23.00 C 0.00 0.00 0.00 7.19 +0.65 67 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 6.54 +0.64 68 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 5.93 +0.61 69 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 5.43 +0.60 71 0 200 0
29OCT26 27.00 C 4.04 4.04 4.04 4.97 +0.62 72 15 850 -15
29OCT26 28.00 C 3.64 4.06 3.64 4.43 +0.55 72 100 156 +50
29OCT26 29.00 C 3.42 3.42 3.42 4.02 +0.46 73 5 69 +5
29OCT26 30.00 C 3.50 3.50 3.50 3.63 +0.41 73 1 159 +1
29OCT26 31.00 C 2.65 3.19 2.65 3.28 +0.40 74 3 84 +3
29OCT26 32.00 C 2.94 2.94 2.94 2.94 +0.38 74 6 37 +6
29OCT26 33.00 C 2.67 2.67 2.67 2.66 +0.39 74 5 100 +5
29OCT26 34.00 C 2.18 2.43 2.18 2.37 +0.36 74 35 84 -22
29OCT26 35.00 C 2.21 2.21 2.21 2.11 +0.33 74 3 4 +3
29OCT26 36.00 C 0.00 0.00 0.00 1.87 - 74 0 0 -
29OCT26 37.00 C 1.46 1.82 1.46 1.66 - 74 4 4 -
27NOV26 16.50 C 0.00 0.00 0.00 12.80 +0.87 63 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.36 +0.87 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.94 +0.89 66 0 3 0
27NOV26 18.00 C 11.14 11.14 11.14 11.55 +0.88 68 15 39 +15
27NOV26 18.50 C 0.00 0.00 0.00 11.07 +0.85 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.65 +0.84 66 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.29 +0.87 68 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.72 +0.69 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.15 +0.85 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.26 +0.66 65 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.60 +0.64 66 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.98 +0.61 67 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.40 +0.58 67 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.06 +0.75 71 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 5.48 +0.59 70 0 677 0
27NOV26 28.00 C 0.00 0.00 0.00 4.97 +0.48 70 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 4.57 +0.47 71 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 4.19 +0.47 71 0 330 0
27NOV26 31.00 C 0.00 0.00 0.00 3.84 +0.40 71 0 15 0
27NOV26 32.00 C 3.00 3.00 3.00 3.52 +0.36 72 3 18 +3
27NOV26 33.00 C 0.00 0.00 0.00 3.24 +0.36 73 0 415 0
27NOV26 34.00 C 0.00 0.00 0.00 2.94 +0.34 72 0 65 0
27NOV26 35.00 C 0.00 0.00 0.00 2.67 +0.31 72 0 65 0
27NOV26 36.00 C 0.00 0.00 0.00 2.42 - 72 0 0 -
27NOV26 37.00 C 1.90 2.04 1.90 2.19 - 72 7 7 -
30DEC26 6.50 C 0.00 0.00 0.00 22.56 +0.90 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 22.32 +0.90 86 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 22.07 +0.90 79 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 21.82 +0.90 62 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 21.57 +0.89 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 21.28 +0.85 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 21.08 +0.90 73 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 20.83 +0.90 62 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 20.58 +0.89 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 20.34 +0.95 72 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 20.09 +0.90 67 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 19.84 +0.89 58 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.60 +0.90 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.35 +0.89 66 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.11 +0.99 70 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.62 +0.91 69 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.02 +0.87 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.55 +0.90 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.06 +0.91 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.70 +0.91 71 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 16.69 +0.91 103 0 87 0
30DEC26 13.50 C 0.00 0.00 0.00 15.69 +0.99 62 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 15.17 +0.97 55 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 14.63 +0.91 0 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 14.20 +0.85 54 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 13.74 +0.84 56 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 13.34 +0.89 61 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 12.90 +0.91 62 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 12.50 +0.91 64 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.94 +0.83 58 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 11.70 +0.83 66 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 11.19 +0.85 62 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.84 +0.88 64 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 10.48 +0.99 65 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 10.06 +0.92 64 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 9.35 +0.87 65 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 8.52 +0.70 62 0 268 0
30DEC26 23.00 C 0.00 0.00 0.00 7.98 +0.77 65 0 317 0
30DEC26 24.00 C 6.33 6.34 6.33 7.34 +0.70 65 5 5,966 -5
30DEC26 25.00 C 5.87 6.65 5.86 6.97 +0.87 68 7 447 +2
30DEC26 26.00 C 5.31 5.31 5.31 6.24 +0.44 65 1 596 -1
30DEC26 27.00 C 0.00 0.00 0.00 6.01 +0.88 70 0 2,792 0
30DEC26 28.00 C 0.00 0.00 0.00 5.36 +0.60 67 0 168 0
30DEC26 29.00 C 0.00 0.00 0.00 4.98 +0.63 68 0 360 0
30DEC26 30.00 C 4.60 4.60 4.60 4.60 +0.57 68 1 865 -1
30DEC26 31.00 C 0.00 0.00 0.00 4.36 +0.59 70 0 64 0
30DEC26 32.00 C 3.24 3.24 3.24 3.87 +0.37 68 15 1,926 0
30DEC26 33.00 C 0.00 0.00 0.00 3.61 +0.43 69 0 387 0
30DEC26 34.00 C 0.00 0.00 0.00 3.36 +0.45 69 0 349 0
30DEC26 35.00 C 0.00 0.00 0.00 3.01 +0.35 68 0 409 0
30DEC26 36.00 C 0.00 0.00 0.00 2.81 +0.40 69 0 1,015 0
30DEC26 37.00 C 2.65 2.65 2.65 2.59 - 69 2 2 -
30MAR27 6.50 C 0.00 0.00 0.00 22.56 +0.89 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 22.32 +0.90 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 22.07 +0.90 64 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 21.82 +0.90 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 21.58 +0.90 67 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 21.33 +0.90 63 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 21.08 +0.89 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 20.84 +0.91 64 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 20.59 +0.90 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 20.34 +0.95 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 20.09 +0.90 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.84 +0.89 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.60 +0.89 55 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 19.35 +0.89 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.11 +0.87 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.62 +0.85 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.12 +0.86 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 17.60 +0.86 0 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 17.22 +0.92 59 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 16.70 +0.82 53 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 16.69 +0.91 79 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 15.89 +0.82 62 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 15.41 +0.35 60 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 14.90 +0.83 56 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 14.52 +0.84 59 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 14.09 +0.83 59 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 13.67 +0.82 59 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 13.18 +0.73 57 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 12.69 +0.70 55 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 12.37 +0.75 57 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 12.07 +0.83 60 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 11.60 +0.79 57 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 11.43 +0.90 62 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 10.87 +0.67 58 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 10.52 +0.64 58 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 9.97 +0.73 60 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 9.41 +0.80 62 0 92 0
30MAR27 23.00 C 0.00 0.00 0.00 8.79 +0.73 61 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 8.21 +0.71 61 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 7.68 +0.65 61 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.18 +0.61 62 0 195 0
30MAR27 27.00 C 0.00 0.00 0.00 6.78 +0.63 62 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.42 +0.65 63 0 157 0
30MAR27 29.00 C 5.79 6.00 5.79 6.00 +0.57 64 16 53 0
30MAR27 30.00 C 0.00 0.00 0.00 5.62 +0.52 63 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 5.32 +0.51 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.99 +0.47 65 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 4.69 +0.45 65 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 4.38 +0.45 64 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 4.08 +0.41 64 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 3.81 +0.38 64 0 733 0
30MAR27 37.00 C 0.00 0.00 0.00 3.57 - 64 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 14.88 +0.81 59 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 14.46 +0.78 58 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 14.09 +0.80 59 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 13.71 +0.79 59 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 13.31 +0.76 58 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.01 +0.85 60 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 12.65 +0.84 60 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 12.08 +0.61 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.68 +0.55 55 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 11.35 +0.54 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.05 +0.55 56 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 10.43 +0.54 56 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 9.89 +0.59 57 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.51 +0.75 60 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 8.80 +0.53 58 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.57 +0.76 61 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 7.98 +0.61 60 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.53 +0.57 59 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 7.04 +0.46 59 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.86 +0.63 61 0 212 0
29JUN27 30.00 C 0.00 0.00 0.00 6.50 +0.60 61 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.19 +0.52 62 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.88 +0.53 62 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 5.56 +0.50 62 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 5.27 +0.51 62 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 4.97 +0.50 62 0 192 0
29JUN27 36.00 C 0.00 0.00 0.00 4.68 +0.45 62 0 236 0
29JUN27 37.00 C 0.00 0.00 0.00 4.43 - 62 0 0 -
TOTAL CALL 1,033 96,794 +68
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 212 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 208 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 198 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 194 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 189 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 185 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 169 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 162 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 155 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 148 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 129 0 301 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 231 0
28AUG26 15.50 P 0.01 0.01 0.01 0.01 0.00 112 60 1,196 +60
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 367 0
28AUG26 17.00 P 0.04 0.04 0.04 0.01 0.00 97 3 1,222 -3
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.01 92 0 795 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.02 90 0 746 0
28AUG26 19.00 P 0.07 0.07 0.07 0.03 -0.02 90 1 707 0
28AUG26 19.50 P 0.09 0.09 0.08 0.04 -0.03 90 6 703 -1
28AUG26 20.00 P 0.11 0.11 0.08 0.06 -0.04 90 10 715 -3
28AUG26 21.00 P 0.17 0.17 0.11 0.10 -0.07 88 8 1,026 -3
28AUG26 22.00 P 0.26 0.26 0.18 0.18 -0.08 89 37 1,198 +22
28AUG26 23.00 P 0.42 0.46 0.29 0.29 -0.13 88 66 1,327 -31
28AUG26 24.00 P 0.63 0.63 0.41 0.43 -0.20 86 85 1,004 +14
28AUG26 25.00 P 0.55 1.01 0.55 0.65 -0.25 86 39 890 +11
28AUG26 26.00 P 1.30 1.30 0.93 0.93 -0.31 86 53 850 +10
28AUG26 27.00 P 1.84 1.84 1.29 1.29 -0.41 87 5 708 -2
28AUG26 28.00 P 2.36 2.36 1.70 1.71 -0.51 86 23 335 -13
28AUG26 29.00 P 0.00 0.00 0.00 2.24 -0.59 88 1 168 0
28AUG26 30.00 P 3.62 3.62 3.62 2.88 -0.59 90 24 286 +21
28AUG26 31.00 P 0.00 0.00 0.00 3.55 -0.66 92 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 4.25 -0.72 92 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 5.04 -0.74 94 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.85 -0.79 95 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.72 -0.82 98 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.62 -0.83 101 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.54 - 104 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 155 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 151 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 147 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 144 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 140 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 137 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 361 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,065 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 80 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 81 0 2,437 0
29SEP26 15.50 P 0.09 0.09 0.09 0.04 -0.01 80 70 521 +64
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 80 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.02 78 0 106 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.03 78 0 274 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.03 79 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.03 79 0 3,698 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.05 78 0 412 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.05 79 0 555 0
29SEP26 19.50 P 0.32 0.32 0.32 0.27 -0.05 79 1 365 +1
29SEP26 20.00 P 0.39 0.39 0.37 0.33 -0.07 79 75 1,479 +45
29SEP26 21.00 P 0.56 0.56 0.49 0.46 -0.08 78 1,061 1,197 +416
29SEP26 22.00 P 0.78 0.78 0.60 0.63 -0.12 77 89 1,500 +39
29SEP26 23.00 P 0.93 0.94 0.80 0.84 -0.17 77 7 1,177 +5
29SEP26 24.00 P 1.34 1.34 1.34 1.12 -0.19 77 10 852 -10
29SEP26 25.00 P 1.79 1.80 1.53 1.44 -0.24 77 39 744 +1
29SEP26 26.00 P 2.30 2.30 1.74 1.79 -0.29 76 1,042 1,729 +1,006
29SEP26 27.00 P 2.76 2.82 2.43 2.21 -0.37 76 3 854 +3
29SEP26 28.00 P 3.41 3.41 2.72 2.72 -0.40 77 2 2,023 +1
29SEP26 29.00 P 3.28 3.28 3.28 3.28 -0.47 78 2 150 0
29SEP26 30.00 P 4.53 4.53 4.53 3.87 -0.54 78 28 289 +28
29SEP26 31.00 P 0.00 0.00 0.00 4.56 -0.54 80 0 80 0
29SEP26 32.00 P 5.98 5.98 5.98 5.26 -0.59 80 55 108 +55
29SEP26 33.00 P 0.00 0.00 0.00 5.94 -0.59 80 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.78 -0.62 83 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.56 -0.66 84 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.39 -0.68 85 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.18 - 84 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.10 -0.02 74 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 -0.03 73 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 -0.03 73 0 41 0
29OCT26 17.00 P 0.00 0.00 0.00 0.19 -0.04 73 0 17 0
29OCT26 17.50 P 0.00 0.00 0.00 0.24 -0.04 74 0 26 0
29OCT26 18.00 P 0.34 0.34 0.34 0.29 -0.05 74 15 75 +15
29OCT26 18.50 P 0.39 0.39 0.39 0.35 -0.06 73 15 138 +15
29OCT26 19.00 P 0.00 0.00 0.00 0.41 -0.07 73 0 164 0
29OCT26 19.50 P 0.00 0.00 0.00 0.48 -0.08 73 0 220 0
29OCT26 20.00 P 0.63 0.63 0.63 0.55 -0.11 72 1 531 +1
29OCT26 21.00 P 0.00 0.00 0.00 0.75 -0.10 73 0 347 0
29OCT26 22.00 P 1.02 1.02 1.02 0.96 -0.15 72 1 1,823 +1
29OCT26 23.00 P 1.46 1.46 1.46 1.24 -0.16 72 1 162 0
29OCT26 24.00 P 0.00 0.00 0.00 1.55 -0.20 72 0 148 0
29OCT26 25.00 P 0.00 0.00 0.00 1.90 -0.25 72 0 80 0
29OCT26 26.00 P 0.00 0.00 0.00 2.33 -0.29 72 0 137 0
29OCT26 27.00 P 2.79 2.79 2.79 2.79 -0.34 72 2 18 +2
29OCT26 28.00 P 3.70 3.70 3.31 3.31 -0.42 72 15 18 +15
29OCT26 29.00 P 3.87 3.87 3.87 3.87 -0.42 73 5 30 +5
29OCT26 30.00 P 4.49 4.49 4.49 4.49 -0.48 74 6 16 +6
29OCT26 31.00 P 0.00 0.00 0.00 5.12 -0.54 74 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.80 -0.55 74 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.50 -0.63 75 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.33 -0.56 77 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.10 -0.59 77 0 0 0
29OCT26 36.00 P 9.82 9.82 9.82 8.89 - 78 1 1 -
29OCT26 37.00 P 0.00 0.00 0.00 9.71 - 79 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.27 -0.07 71 0 2 0
27NOV26 17.00 P 0.00 0.00 0.00 0.33 -0.07 72 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.40 -0.07 72 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.46 -0.10 72 0 582 0
27NOV26 18.50 P 0.61 0.61 0.61 0.54 -0.09 71 10 10 +10
27NOV26 19.00 P 0.00 0.00 0.00 0.60 -0.15 70 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.72 -0.09 72 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.80 -0.16 71 0 165 0
27NOV26 21.00 P 0.00 0.00 0.00 1.02 -0.17 70 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 1.29 -0.19 70 0 22 0
27NOV26 23.00 P 0.00 0.00 0.00 1.59 -0.23 70 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.97 -0.23 70 0 17 0
27NOV26 25.00 P 2.85 2.85 2.85 2.35 -0.31 70 2 52 +2
27NOV26 26.00 P 3.32 3.32 3.32 2.79 -0.36 70 50 110 +50
27NOV26 27.00 P 3.80 3.80 3.80 3.26 -0.42 70 30 55 +30
27NOV26 28.00 P 4.00 4.00 4.00 3.82 -0.44 71 1 69 +1
27NOV26 29.00 P 0.00 0.00 0.00 4.39 -0.48 72 0 57 0
27NOV26 30.00 P 0.00 0.00 0.00 5.00 -0.47 72 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.67 -0.40 73 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.33 -0.55 73 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.11 -0.50 74 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.79 -0.64 74 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.59 -0.61 75 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.36 - 75 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 10.16 - 76 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 68 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 69 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.01 68 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 0.00 70 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 0.00 70 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 0.00 69 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.01 69 0 204 0
30DEC26 14.00 P 0.22 0.22 0.22 0.15 -0.02 68 701 1,001 +701
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.02 69 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.02 68 0 131 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.02 69 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 -0.03 69 0 352 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 -0.04 69 0 126 0
30DEC26 17.00 P 0.50 0.50 0.50 0.47 -0.04 69 1 3,154 -1
30DEC26 17.50 P 0.00 0.00 0.00 0.55 -0.05 69 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 -0.07 68 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 -0.07 68 0 234 0
30DEC26 19.00 P 0.00 0.00 0.00 0.81 -0.09 68 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.90 -0.11 67 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 1.02 -0.11 67 0 235 0
30DEC26 21.00 P 0.00 0.00 0.00 1.28 -0.14 67 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 1.57 -0.15 67 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 1.91 -0.17 67 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 2.27 -0.23 67 0 576 0
30DEC26 25.00 P 0.00 0.00 0.00 2.69 -0.28 67 0 418 0
30DEC26 26.00 P 3.60 3.60 3.60 3.16 -0.31 67 1 373 0
30DEC26 27.00 P 4.00 4.00 4.00 3.66 -0.33 67 1 465 0
30DEC26 28.00 P 0.00 0.00 0.00 4.12 -0.46 66 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 4.81 -0.39 69 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 5.43 -0.41 69 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 6.07 -0.49 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.77 -0.49 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.46 -0.50 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.20 -0.52 71 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.00 -0.49 72 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.77 -0.49 72 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.55 - 73 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 -0.01 60 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.01 63 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 64 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 -0.02 63 0 142 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 -0.02 63 0 137 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 -0.02 64 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.03 63 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 -0.04 63 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.04 63 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 -0.05 64 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 -0.06 63 0 227 0
30MAR27 15.00 P 0.55 0.55 0.55 0.45 -0.06 63 2 65 -1
30MAR27 15.50 P 0.00 0.00 0.00 0.53 -0.06 64 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.07 64 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.69 -0.08 63 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 -0.08 63 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 -0.09 63 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 -0.11 63 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 -0.10 63 0 3,139 0
30MAR27 19.00 P 0.00 0.00 0.00 1.22 -0.13 63 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 -0.15 62 0 315 0
30MAR27 20.00 P 1.72 1.72 1.72 1.49 -0.15 62 1 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.79 -0.23 62 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 2.15 -0.19 62 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 2.52 -0.23 62 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 2.94 -0.26 62 0 457 0
30MAR27 25.00 P 0.00 0.00 0.00 3.40 -0.29 62 0 433 0
30MAR27 26.00 P 4.37 4.37 4.30 3.88 -0.34 62 100 611 +95
30MAR27 27.00 P 0.00 0.00 0.00 4.42 -0.36 62 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 4.88 -0.49 62 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 5.56 -0.43 63 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 6.18 -0.46 63 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 6.83 -0.55 63 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 7.56 -0.53 65 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.17 -0.67 64 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.07 -0.48 66 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.74 -0.57 66 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.54 -0.55 67 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.29 - 66 0 0 -
29JUN27 15.00 P 0.75 0.75 0.75 0.69 -0.06 61 2 521 +2
29JUN27 15.50 P 0.80 0.80 0.80 0.79 -0.06 61 1 254 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 -0.07 61 0 39 0
29JUN27 16.50 P 1.05 1.05 1.05 1.00 -0.09 61 1 1 0
29JUN27 17.00 P 1.08 1.08 1.08 1.07 -0.14 60 2 6 +2
29JUN27 17.50 P 0.00 0.00 0.00 1.20 -0.12 60 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.31 -0.15 60 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.45 -0.13 60 0 3 0
29JUN27 19.00 P 1.76 1.76 1.76 1.61 -0.13 60 1 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.76 -0.14 60 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.92 -0.15 60 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 2.26 -0.22 60 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 2.64 -0.16 60 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 3.03 -0.21 59 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 3.49 -0.23 59 0 545 0
29JUN27 25.00 P 3.96 3.96 3.96 3.96 -0.28 59 2 4,040 +2
29JUN27 26.00 P 0.00 0.00 0.00 4.42 -0.36 59 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 5.00 -0.35 60 0 509 0
29JUN27 28.00 P 6.06 6.08 6.00 5.58 -0.38 60 184 617 +184
29JUN27 29.00 P 6.72 6.72 6.64 6.18 -0.40 60 67 175 +67
29JUN27 30.00 P 0.00 0.00 0.00 6.81 -0.43 60 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 7.46 -0.56 61 0 0 0
29JUN27 32.00 P 8.87 8.87 8.87 8.24 -0.49 62 1 1 +1
29JUN27 33.00 P 0.00 0.00 0.00 8.81 -0.65 61 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.51 -0.67 61 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.37 -0.54 62 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.20 -0.48 64 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.97 - 64 0 0 -
TOTAL PUT 4,128 144,249 +2,941
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 14.890
28AUG26 10.00 C 0.00 0.00 0.00 4.90 +0.35 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.41 +0.36 65 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.91 +0.37 56 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.40 +0.31 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.91 +0.35 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.42 +0.34 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.95 +0.32 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.50 +0.29 41 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.11 +0.25 41 0 345 0
28AUG26 14.50 C 0.73 0.74 0.62 0.79 +0.23 43 123 806 +93
28AUG26 15.00 C 0.47 0.50 0.43 0.52 +0.17 42 616 1,662 +591
28AUG26 15.50 C 0.34 0.34 0.24 0.33 +0.11 42 157 941 +120
28AUG26 16.00 C 0.19 0.20 0.17 0.19 +0.06 42 139 762 +32
28AUG26 16.50 C 0.10 0.12 0.10 0.11 +0.04 42 182 632 +60
28AUG26 17.00 C 0.07 0.07 0.06 0.06 +0.02 43 352 503 +71
28AUG26 17.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 5,403 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 423 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 29.00 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 4.91 +0.36 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.41 +0.36 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 +0.33 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.41 +0.32 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 +0.34 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.44 +0.33 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.98 +0.30 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.56 +0.26 36 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 +0.25 39 0 590 0
29SEP26 14.50 C 0.90 0.90 0.81 0.91 +0.18 38 240 726 +105
29SEP26 15.00 C 0.65 0.65 0.64 0.66 +0.14 37 25 274 +25
29SEP26 15.50 C 0.00 0.00 0.00 0.46 +0.10 37 0 172 0
29SEP26 16.00 C 0.35 0.35 0.35 0.32 +0.07 37 50 529 +10
29SEP26 16.50 C 0.23 0.23 0.23 0.21 +0.04 37 1 377 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 684 0
29SEP26 17.50 C 0.12 0.12 0.12 0.09 +0.02 37 60 135 +60
29SEP26 18.00 C 0.09 0.09 0.09 0.06 +0.01 37 135 168 -6
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 +0.01 39 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 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 43 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 52 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.91 +0.36 44 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.41 +0.36 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.91 +0.32 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.41 +0.30 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.93 +0.33 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.48 +0.32 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.05 +0.29 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.67 +0.26 37 0 140 0
29OCT26 14.00 C 1.33 1.33 1.33 1.38 +0.25 38 20 2,462 0
29OCT26 14.50 C 0.00 0.00 0.00 1.09 +0.20 38 0 559 0
29OCT26 15.00 C 0.84 0.84 0.82 0.85 +0.16 37 123 371 +123
29OCT26 15.50 C 0.65 0.65 0.64 0.66 +0.14 37 144 603 +104
29OCT26 16.00 C 0.00 0.00 0.00 0.51 +0.12 37 0 369 0
29OCT26 16.50 C 0.00 0.00 0.00 0.38 +0.09 37 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.29 +0.07 37 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.21 +0.05 37 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 +0.05 37 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 +0.03 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 +0.02 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 4.91 +0.36 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.41 +0.32 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.91 +0.30 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.42 +0.28 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.97 +0.32 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.52 +0.28 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.13 +0.26 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.78 +0.22 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.52 +0.23 38 0 675 0
27NOV26 14.50 C 0.00 0.00 0.00 1.24 +0.18 37 0 1,280 0
27NOV26 15.00 C 0.00 0.00 0.00 1.02 +0.16 37 0 265 0
27NOV26 15.50 C 0.80 0.80 0.80 0.82 +0.12 37 15 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.66 +0.10 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.53 +0.08 37 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.41 +0.06 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.25 +0.04 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.19 +0.03 36 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.91 +0.33 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.41 +0.31 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.92 +0.29 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.47 +0.27 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.04 +0.32 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 +0.27 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.25 +0.25 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 +0.23 36 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 +0.24 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 +0.13 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.20 +0.15 37 0 7 0
30DEC26 15.50 C 1.01 1.01 1.01 1.01 +0.14 37 70 410 +70
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.12 37 0 425 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.09 37 0 80 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.09 37 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 +0.06 36 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 +0.06 37 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 +0.05 37 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.04 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 125 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 36 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 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 0.01 0.00 35 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 4.94 +0.29 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.52 +0.29 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.09 +0.27 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.70 +0.26 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.33 +0.24 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.99 +0.31 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.62 +0.23 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.34 +0.22 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.08 +0.21 37 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 +0.22 38 0 9 0
30MAR27 15.00 C 1.65 1.65 1.63 1.67 +0.18 38 71 71 +71
30MAR27 15.50 C 0.00 0.00 0.00 1.46 +0.15 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 +0.15 38 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.12 +0.12 38 0 157 0
30MAR27 17.00 C 0.00 0.00 0.00 0.98 +0.12 37 0 59 0
30MAR27 17.50 C 0.00 0.00 0.00 0.85 +0.10 37 0 232 0
30MAR27 18.00 C 0.00 0.00 0.00 0.74 +0.10 37 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.64 +0.08 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 +0.08 37 0 0 0
30MAR27 19.50 C 0.52 0.52 0.52 0.47 +0.05 37 1 27 -1
30MAR27 20.00 C 0.00 0.00 0.00 0.41 +0.05 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.30 +0.04 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.03 +0.31 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.63 +0.30 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.25 +0.28 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.94 +0.27 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.60 +0.24 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.28 +0.23 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.98 +0.33 38 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.70 +0.23 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.44 +0.21 37 0 0 0
29JUN27 14.50 C 2.17 2.18 2.15 2.19 +0.15 37 119 119 +119
29JUN27 15.00 C 0.00 0.00 0.00 2.05 +0.24 38 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 1.82 +0.19 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.64 +0.17 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.48 +0.16 38 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 1.33 +0.14 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.20 +0.13 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.07 +0.10 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.96 +0.10 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.86 +0.09 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.77 +0.08 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.69 +0.08 38 0 6 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 +0.05 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.43 +0.05 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 +0.04 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 31 0
TOTAL CALL 2,643 65,692 +1,647
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 72 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 150 0
28AUG26 13.00 P 0.06 0.06 0.06 0.04 -0.04 41 1 2,884 0
28AUG26 13.50 P 0.14 0.14 0.14 0.10 -0.07 42 80 1,475 +80
28AUG26 14.00 P 0.26 0.26 0.22 0.19 -0.13 40 33 670 +27
28AUG26 14.50 P 0.39 0.43 0.39 0.35 -0.19 40 435 1,766 +390
28AUG26 15.00 P 0.69 0.69 0.67 0.58 -0.23 40 125 526 +65
28AUG26 15.50 P 0.00 0.00 0.00 0.90 -0.27 41 0 471 0
28AUG26 16.00 P 0.00 0.00 0.00 1.28 -0.29 42 0 432 0
28AUG26 16.50 P 0.00 0.00 0.00 1.69 -0.33 41 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.15 -0.34 42 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 2.62 -0.44 40 0 1,248 0
28AUG26 18.00 P 0.00 0.00 0.00 3.20 -0.37 65 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.69 -0.40 70 0 270 0
28AUG26 19.00 P 0.00 0.00 0.00 4.15 -0.43 67 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.68 -0.44 80 0 136 -97
28AUG26 20.00 P 0.00 0.00 0.00 5.15 -0.42 78 0 216 -44
28AUG26 21.00 P 0.00 0.00 0.00 6.11 -0.36 0 0 60 -90
28AUG26 22.00 P 0.00 0.00 0.00 7.11 -0.44 0 0 30 -60
28AUG26 23.00 P 0.00 0.00 0.00 8.12 -0.43 92 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.11 -0.36 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.14 -0.43 119 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.11 -0.36 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.11 -0.36 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.13 -0.44 134 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.16 -0.41 155 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 315 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 179 0
29SEP26 12.00 P 0.09 0.09 0.09 0.07 -0.04 37 10 229 +10
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.06 37 0 300 0
29SEP26 13.00 P 0.23 0.23 0.23 0.22 -0.09 37 10 272 +10
29SEP26 13.50 P 0.40 0.40 0.40 0.35 -0.12 36 100 340 +100
29SEP26 14.00 P 0.00 0.00 0.00 0.52 -0.16 36 0 448 0
29SEP26 14.50 P 0.75 0.75 0.75 0.75 -0.20 36 7 2,709 0
29SEP26 15.00 P 0.00 0.00 0.00 1.02 -0.24 35 0 736 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 -0.27 36 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.76 -0.29 37 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.16 -0.31 36 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.66 -0.26 42 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.11 -0.27 42 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.55 -0.31 41 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.03 -0.30 42 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.51 -0.31 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.00 -0.32 43 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.50 -0.31 46 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.48 -0.31 46 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.46 -0.34 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.46 -0.36 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.46 -0.36 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.46 -0.35 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.46 -0.35 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.46 -0.35 64 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.45 -0.36 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.45 -0.36 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.45 -0.35 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.45 -0.35 71 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.45 -0.35 78 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 160 0
29OCT26 12.00 P 0.18 0.18 0.18 0.15 -0.05 37 80 98 +80
29OCT26 12.50 P 0.00 0.00 0.00 0.24 -0.07 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.35 -0.11 36 0 24 0
29OCT26 13.50 P 0.00 0.00 0.00 0.50 -0.14 36 0 68 0
29OCT26 14.00 P 0.00 0.00 0.00 0.70 -0.17 36 0 422 0
29OCT26 14.50 P 0.00 0.00 0.00 0.93 -0.18 35 0 4,414 0
29OCT26 15.00 P 0.00 0.00 0.00 1.20 -0.24 35 0 109 0
29OCT26 15.50 P 0.00 0.00 0.00 1.52 -0.27 35 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 1.91 -0.26 36 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.30 -0.27 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.75 -0.24 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.19 -0.25 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.61 -0.29 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.08 -0.29 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.55 -0.30 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.06 -0.27 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.51 -0.31 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 10 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.15 -0.05 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.23 -0.07 36 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 0.34 -0.10 36 0 14 0
27NOV26 13.00 P 0.00 0.00 0.00 0.48 -0.11 36 0 23 0
27NOV26 13.50 P 0.00 0.00 0.00 0.64 -0.15 36 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 0.84 -0.18 36 0 55 0
27NOV26 14.50 P 1.10 1.10 1.10 1.08 -0.20 35 15 59 +15
27NOV26 15.00 P 0.00 0.00 0.00 1.34 -0.24 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.67 -0.25 35 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.03 -0.27 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.45 -0.24 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.86 -0.23 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.26 -0.26 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.69 -0.28 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.14 -0.28 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.59 -0.30 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.06 -0.30 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.54 -0.29 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.07 36 0 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.09 36 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.10 36 0 251 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.11 36 0 291 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 -0.13 36 0 391 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 -0.16 35 0 1,486 0
30DEC26 14.50 P 0.00 0.00 0.00 1.21 -0.19 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.48 -0.24 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 1.79 -0.21 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.17 -0.25 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 -0.22 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.98 -0.21 38 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.36 -0.25 38 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.81 -0.23 39 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.21 -0.27 38 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.65 -0.28 38 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.11 -0.28 38 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.58 -0.29 39 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 6.53 -0.30 39 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.50 -0.31 39 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.52 -0.30 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.49 -0.33 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.46 -0.35 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.46 -0.35 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.46 -0.35 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.46 -0.35 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.45 -0.36 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.45 -0.35 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.45 -0.35 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.45 -0.35 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.04 37 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 -0.06 37 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 -0.07 37 0 23 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 -0.10 37 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 -0.11 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 -0.13 36 0 21 0
30MAR27 13.50 P 0.00 0.00 0.00 1.08 -0.14 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.30 -0.15 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.55 -0.17 36 0 11,595 0
30MAR27 15.00 P 1.88 1.88 1.85 1.82 -0.19 36 2 69 +1
30MAR27 15.50 P 0.00 0.00 0.00 2.11 -0.22 35 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.52 -0.19 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.87 -0.21 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.24 -0.22 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.62 -0.22 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.01 -0.24 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.43 -0.24 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.84 -0.26 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.27 -0.27 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.71 -0.28 38 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.62 -0.29 38 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.59 -0.27 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.52 -0.31 39 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.53 -0.29 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.50 -0.31 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.47 -0.34 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.46 -0.35 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.46 -0.35 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.45 -0.36 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.45 -0.35 43 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.45 -0.35 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.45 -0.35 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 -0.05 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 0.38 -0.06 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.50 -0.08 38 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.64 -0.09 38 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.80 -0.10 38 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 0.98 -0.12 38 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.19 -0.11 38 0 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.41 -0.14 38 0 185 0
29JUN27 14.00 P 1.64 1.64 1.64 1.62 -0.16 37 20 26 +20
29JUN27 14.50 P 1.91 1.91 1.90 1.88 -0.17 37 60 83 +55
29JUN27 15.00 P 0.00 0.00 0.00 2.17 -0.17 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 2.41 -0.24 36 0 61 0
29JUN27 16.00 P 0.00 0.00 0.00 2.79 -0.22 37 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.18 -0.19 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.54 -0.19 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.90 -0.22 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.28 -0.22 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.67 -0.23 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.07 -0.24 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.46 -0.27 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.90 -0.23 39 0 33 0
29JUN27 21.00 P 0.00 0.00 0.00 6.77 -0.26 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.62 -0.34 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.56 -0.34 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.53 -0.33 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.50 -0.34 38 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.47 -0.35 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.46 -0.35 37 0 0 0
TOTAL PUT 978 70,099 +562
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 39.220
28AUG26 26.00 C 0.00 0.00 0.00 13.26 +0.62 64 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.26 +0.61 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.26 +0.61 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.26 +0.61 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.26 +0.61 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.26 +0.61 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.27 +0.62 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.27 +0.61 28 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.27 +0.61 22 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.27 +0.61 0 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 3.28 +0.59 18 0 168 0
28AUG26 37.00 C 0.00 0.00 0.00 2.32 +0.53 18 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 1.45 +0.41 17 0 238 0
28AUG26 39.00 C 0.52 0.66 0.52 0.75 +0.24 17 50 380 +50
28AUG26 40.00 C 0.23 0.30 0.23 0.33 +0.11 17 132 1,015 +76
28AUG26 41.00 C 0.09 0.09 0.09 0.11 +0.03 17 36 766 -36
28AUG26 42.00 C 0.04 0.04 0.04 0.04 +0.02 18 2 572 -2
28AUG26 43.00 C 0.02 0.02 0.01 0.01 0.00 19 44 371 +20
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.32 +0.68 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.32 +0.68 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.33 +0.68 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.33 +0.67 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.34 +0.67 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.34 +0.66 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.34 +0.66 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.35 +0.61 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.35 +0.60 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.37 +0.60 18 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.40 +0.57 18 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.46 +0.52 17 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 2.60 +0.45 17 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 1.85 +0.37 17 0 222 0
29SEP26 39.00 C 0.95 1.09 0.95 1.19 +0.25 17 45 287 +21
29SEP26 40.00 C 0.57 0.65 0.57 0.74 +0.18 17 26 551 +26
29SEP26 41.00 C 0.32 0.40 0.32 0.42 +0.11 17 23 417 +13
29SEP26 42.00 C 0.22 0.22 0.22 0.23 +0.06 17 2 270 +2
29SEP26 43.00 C 0.12 0.12 0.12 0.12 +0.03 18 30 557 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 12.39 +0.67 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.40 +0.67 23 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.41 +0.66 24 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.34 +0.57 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.34 +0.56 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.43 +0.60 17 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.45 +0.60 18 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.48 +0.57 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.55 +0.54 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.67 +0.50 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.78 +0.29 16 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 2.09 +0.28 16 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.51 +0.25 17 0 74 0
29OCT26 40.00 C 0.97 1.01 0.94 1.05 +0.19 17 14 304 +5
29OCT26 41.00 C 0.63 0.63 0.63 0.69 +0.12 17 1 130 +1
29OCT26 42.00 C 0.00 0.00 0.00 0.45 +0.09 17 0 52 0
29OCT26 43.00 C 0.29 0.29 0.29 0.29 +0.08 18 15 99 +15
29OCT26 44.00 C 0.00 0.00 0.00 0.17 +0.05 18 0 273 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 9.34 +0.48 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.34 +0.46 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.43 +0.45 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.63 +0.56 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.73 +0.53 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.88 +0.50 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.09 +0.46 22 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.27 +0.40 20 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.64 +0.35 20 0 45 0
27NOV26 39.00 C 1.55 1.57 1.55 2.10 +0.30 21 45 270 +45
27NOV26 40.00 C 0.00 0.00 0.00 1.64 +0.26 21 0 169 0
27NOV26 41.00 C 0.00 0.00 0.00 1.25 +0.21 21 0 90 0
27NOV26 42.00 C 0.00 0.00 0.00 0.94 +0.17 21 0 35 0
27NOV26 43.00 C 0.47 0.47 0.47 0.69 +0.13 21 2 2 +2
27NOV26 44.00 C 0.00 0.00 0.00 0.50 +0.10 21 0 18 0
27NOV26 45.00 C 0.00 0.00 0.00 0.36 +0.08 21 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.25 +0.05 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.17 +0.04 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.45 +0.68 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.32 +0.54 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.39 +0.58 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.40 +0.58 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.41 +0.58 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.34 +0.44 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.34 +0.45 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.54 +0.56 19 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.63 +0.56 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.74 +0.54 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.88 +0.50 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 4.09 +0.46 21 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.27 +0.40 20 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.64 +0.35 20 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 2.10 +0.30 20 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.64 +0.26 20 0 192 0
30DEC26 41.00 C 0.00 0.00 0.00 1.25 +0.21 20 0 282 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 +0.17 21 0 182 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 +0.13 21 0 322 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 +0.10 21 0 86 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 +0.08 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 +0.05 21 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 +0.04 21 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 0.00 19 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.32 +0.53 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.39 +0.58 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.40 +0.57 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.41 +0.57 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.34 +0.44 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.34 +0.41 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.58 +0.59 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.66 +0.58 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.77 +0.54 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.95 +0.52 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.19 +0.48 19 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.50 +0.43 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.89 +0.36 19 0 139 0
30MAR27 39.00 C 0.00 0.00 0.00 2.29 +0.23 19 0 47 0
30MAR27 40.00 C 0.00 0.00 0.00 1.86 +0.19 19 0 148 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 +0.18 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.21 +0.17 19 0 72 0
30MAR27 43.00 C 0.00 0.00 0.00 0.97 +0.15 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.78 +0.15 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.60 +0.12 19 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 +0.09 19 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.35 +0.07 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.27 +0.07 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 +0.05 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.15 +0.04 19 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.32 +0.52 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.39 +0.58 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.40 +0.56 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.41 +0.54 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.34 +0.42 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.41 +0.42 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.58 +0.38 17 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.90 +0.52 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.93 +0.42 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.22 +0.43 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.58 +0.41 20 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 4.00 +0.37 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.46 +0.32 20 0 35 0
29JUN27 39.00 C 0.00 0.00 0.00 3.00 +0.31 20 0 0 0
29JUN27 40.00 C 2.30 2.30 2.30 2.58 +0.27 21 3 113 +3
29JUN27 41.00 C 0.00 0.00 0.00 2.20 +0.23 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.89 +0.22 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.59 +0.18 21 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 1.35 +0.17 21 0 14 0
29JUN27 45.00 C 0.00 0.00 0.00 1.13 +0.13 21 0 81 0
29JUN27 46.00 C 0.00 0.00 0.00 0.95 +0.10 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.82 +0.10 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.66 +0.08 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.57 +0.09 21 0 135 0
TOTAL CALL 470 17,170 +241
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 210 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.03 18 0 518 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 -0.09 18 0 1,131 0
28AUG26 38.00 P 0.27 0.27 0.27 0.17 -0.22 17 14 911 -14
28AUG26 39.00 P 0.59 0.59 0.57 0.52 -0.32 18 2 530 -1
28AUG26 40.00 P 1.43 1.43 1.27 1.07 -0.49 18 3 462 0
28AUG26 41.00 P 0.00 0.00 0.00 1.86 -0.57 18 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 2.79 -0.61 18 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.78 -0.62 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.78 -0.62 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.78 -0.62 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.78 -0.70 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.01 -0.47 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.02 -0.46 68 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.02 -0.46 73 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.02 -0.46 78 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.52 -0.46 89 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 237 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 306 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 286 0
29SEP26 35.00 P 0.11 0.12 0.10 0.04 -0.04 18 6 718 +4
29SEP26 36.00 P 0.00 0.00 0.00 0.11 -0.08 18 0 669 0
29SEP26 37.00 P 0.31 0.31 0.28 0.24 -0.14 17 212 1,093 +212
29SEP26 38.00 P 0.55 0.55 0.55 0.49 -0.24 18 15 388 +15
29SEP26 39.00 P 0.00 0.00 0.00 0.89 -0.32 18 0 243 0
29SEP26 40.00 P 0.00 0.00 0.00 1.44 -0.40 18 0 184 0
29SEP26 41.00 P 0.00 0.00 0.00 2.09 -0.51 17 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 2.90 -0.56 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.81 -0.60 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.78 -0.62 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.78 -0.62 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.78 -0.70 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.01 -0.47 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.03 -0.45 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.03 -0.45 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.03 -0.45 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.53 -0.45 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29OCT26 29.00 P 0.01 0.01 0.01 0.01 0.00 27 130 130 +130
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29OCT26 32.00 P 0.05 0.05 0.05 0.01 -0.01 19 40 65 0
29OCT26 33.00 P 0.07 0.07 0.07 0.02 -0.02 18 15 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.04 18 0 109 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 -0.07 18 0 162 0
29OCT26 36.00 P 0.35 0.35 0.35 0.23 -0.11 18 10 275 +10
29OCT26 37.00 P 0.49 0.49 0.49 0.42 -0.18 18 2 318 +2
29OCT26 38.00 P 0.78 0.78 0.78 0.72 -0.23 18 3 184 +3
29OCT26 39.00 P 1.22 1.22 1.22 1.14 -0.29 18 4 138 +4
29OCT26 40.00 P 0.00 0.00 0.00 1.68 -0.35 18 0 55 0
29OCT26 41.00 P 0.00 0.00 0.00 2.35 -0.40 18 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.04 -0.52 18 0 30 0
29OCT26 43.00 P 4.00 4.00 4.00 4.00 -0.45 20 20 132 +20
29OCT26 44.00 P 0.00 0.00 0.00 4.80 -0.60 17 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.78 -0.62 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.78 -0.70 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.01 -0.47 32 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.03 -0.45 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.03 -0.45 38 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
27NOV26 33.00 P 0.20 0.20 0.20 0.13 -0.05 22 1 11 +1
27NOV26 34.00 P 0.33 0.33 0.33 0.23 -0.07 22 3 7 +1
27NOV26 35.00 P 0.45 0.45 0.45 0.37 -0.11 22 3 89 +3
27NOV26 36.00 P 0.00 0.00 0.00 0.58 -0.16 22 0 116 0
27NOV26 37.00 P 1.00 1.00 0.99 0.87 -0.20 22 3 262 +1
27NOV26 38.00 P 0.00 0.00 0.00 1.23 -0.26 22 0 217 0
27NOV26 39.00 P 0.00 0.00 0.00 1.68 -0.32 22 0 390 0
27NOV26 40.00 P 2.61 2.61 2.61 2.22 -0.37 22 15 80 0
27NOV26 41.00 P 0.00 0.00 0.00 2.85 -0.33 23 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 3.45 -0.46 22 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 4.21 -0.50 22 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 5.04 -0.53 22 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.91 -0.56 22 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.04 -0.60 27 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.02 -0.63 29 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.04 -0.64 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 -0.06 19 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.22 -0.08 19 0 199 0
30DEC26 34.00 P 0.00 0.00 0.00 0.37 -0.12 19 0 429 0
30DEC26 35.00 P 0.00 0.00 0.00 0.58 -0.16 19 0 467 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 -0.22 19 0 162 0
30DEC26 37.00 P 0.00 0.00 0.00 1.23 -0.27 19 0 167 0
30DEC26 38.00 P 1.78 1.78 1.78 1.69 -0.30 19 2 84 0
30DEC26 39.00 P 0.00 0.00 0.00 2.24 -0.33 20 0 161 0
30DEC26 40.00 P 0.00 0.00 0.00 2.79 -0.42 19 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.48 -0.46 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.24 -0.49 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.05 -0.53 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.91 -0.55 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.80 -0.77 19 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 7.96 -0.55 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.93 -0.55 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.92 -0.53 28 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.92 -0.50 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.93 -0.47 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.44 -0.41 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.32 -0.06 19 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.47 -0.09 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.68 -0.11 19 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.95 -0.11 19 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 1.26 -0.16 19 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.65 -0.19 19 0 80 0
30MAR27 38.00 P 0.00 0.00 0.00 2.12 -0.22 19 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 2.65 -0.26 19 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.22 -0.35 19 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 3.87 -0.39 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.59 -0.43 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.35 -0.47 19 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.16 -0.49 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.01 -0.71 19 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.13 -0.50 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.06 -0.49 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.02 -0.49 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.99 -0.48 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.98 -0.44 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.44 -0.42 30 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.23 -0.04 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.33 -0.07 21 0 76 0
29JUN27 31.00 P 0.00 0.00 0.00 0.47 -0.09 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.65 -0.11 21 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.87 -0.13 21 0 27 0
29JUN27 34.00 P 1.26 1.26 1.26 1.14 -0.17 21 10 87 +10
29JUN27 35.00 P 0.00 0.00 0.00 1.46 -0.20 21 0 130 0
29JUN27 36.00 P 0.00 0.00 0.00 1.84 -0.22 22 0 119 0
29JUN27 37.00 P 0.00 0.00 0.00 2.27 -0.26 22 0 29 0
29JUN27 38.00 P 0.00 0.00 0.00 2.75 -0.31 22 0 63 0
29JUN27 39.00 P 0.00 0.00 0.00 3.30 -0.33 22 0 53 0
29JUN27 40.00 P 0.00 0.00 0.00 3.90 -0.36 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.54 -0.40 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.09 -0.41 21 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 5.81 -0.45 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.57 -0.47 21 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.59 -0.51 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.45 -0.52 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.33 -0.55 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.24 -0.56 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.17 -0.58 25 0 0 0
TOTAL PUT 513 18,497 +401
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$ 62.100
14AUG26 42.00 C 0.00 0.00 0.00 20.11 -1.26 0 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 19.61 -1.26 0 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 19.11 -1.26 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 18.61 -1.26 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 18.11 -1.26 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 17.61 -1.27 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 17.11 -1.27 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 16.61 -1.27 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 16.11 -1.27 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 15.62 -1.26 100 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 15.12 -1.26 96 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 14.62 -1.26 93 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 14.12 -1.26 89 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 13.62 -1.26 85 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 13.12 -1.26 82 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 12.62 -1.26 78 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 12.12 -1.26 75 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 11.13 -1.26 79 0 15 0
14AUG26 52.00 C 0.00 0.00 0.00 10.14 -1.26 77 0 15 0
14AUG26 53.00 C 0.00 0.00 0.00 9.16 -1.26 77 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 8.19 -1.26 76 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 7.24 -1.26 75 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 6.33 -1.24 76 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 5.45 -1.22 75 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 4.63 -1.18 75 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 3.75 -1.26 70 0 13 0
14AUG26 60.00 C 0.00 0.00 0.00 3.08 -1.10 71 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 2.48 -1.10 72 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 1.97 -0.99 73 0 13 0
14AUG26 63.00 C 0.00 0.00 0.00 1.53 -0.87 74 0 15 0
14AUG26 64.00 C 1.80 1.80 1.80 1.16 -0.71 74 18 139 +18
14AUG26 65.00 C 1.64 1.64 0.96 0.87 -0.61 74 274 170 +118
14AUG26 66.00 C 1.80 1.80 0.55 0.63 -0.52 74 395 74 +74
14AUG26 67.00 C 0.83 1.35 0.39 0.45 -0.43 74 328 3,264 +295
14AUG26 68.00 C 0.65 0.65 0.60 0.32 -0.35 75 55 65 +50
14AUG26 69.00 C 0.56 0.56 0.24 0.23 -0.27 76 45 62 +45
14AUG26 70.00 C 0.50 0.50 0.18 0.16 -0.23 76 271 135 +135
14AUG26 71.00 C 0.28 0.28 0.23 0.11 -0.17 77 60 90 +60
14AUG26 72.00 C 0.21 0.21 0.18 0.07 -0.13 76 30 45 +30
14AUG26 73.00 C 0.17 0.17 0.17 0.05 -0.09 78 15 15 +15
14AUG26 74.00 C 0.00 0.00 0.00 0.03 -0.07 77 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.05 78 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 -0.04 76 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
14AUG26 83.00 C 0.00 0.00 0.00 0.01 - 104 0 0 -
21AUG26 46.50 C 0.00 0.00 0.00 15.66 - 70 0 0 -
21AUG26 47.00 C 0.00 0.00 0.00 15.16 - 67 0 0 -
21AUG26 47.50 C 0.00 0.00 0.00 14.67 - 69 0 0 -
21AUG26 48.00 C 0.00 0.00 0.00 14.17 - 66 0 0 -
21AUG26 48.50 C 0.00 0.00 0.00 13.68 - 66 0 0 -
21AUG26 49.00 C 0.00 0.00 0.00 13.20 - 68 0 0 -
21AUG26 49.50 C 0.00 0.00 0.00 12.71 - 67 0 0 -
21AUG26 50.00 C 0.00 0.00 0.00 12.12 - 0 0 0 -
21AUG26 51.00 C 0.00 0.00 0.00 11.27 - 67 0 0 -
21AUG26 52.00 C 0.00 0.00 0.00 10.33 - 67 0 0 -
21AUG26 53.00 C 0.00 0.00 0.00 9.42 - 67 0 0 -
21AUG26 54.00 C 0.00 0.00 0.00 8.53 - 67 0 0 -
21AUG26 55.00 C 0.00 0.00 0.00 7.68 - 67 0 0 -
21AUG26 56.00 C 0.00 0.00 0.00 6.86 - 67 0 0 -
21AUG26 57.00 C 0.00 0.00 0.00 6.09 - 67 0 0 -
21AUG26 58.00 C 0.00 0.00 0.00 5.36 - 67 0 0 -
21AUG26 59.00 C 0.00 0.00 0.00 4.55 - 64 0 0 -
21AUG26 60.00 C 0.00 0.00 0.00 3.95 - 64 0 0 -
21AUG26 61.00 C 0.00 0.00 0.00 3.39 - 65 0 0 -
21AUG26 62.00 C 0.00 0.00 0.00 2.90 - 65 0 0 -
21AUG26 63.00 C 0.00 0.00 0.00 2.45 - 65 0 0 -
21AUG26 64.00 C 0.00 0.00 0.00 2.06 - 66 0 0 -
21AUG26 65.00 C 0.00 0.00 0.00 1.72 - 66 0 0 -
21AUG26 66.00 C 1.56 1.56 1.56 1.42 - 66 10 10 -
21AUG26 67.00 C 0.00 0.00 0.00 1.17 - 66 0 0 -
21AUG26 68.00 C 0.00 0.00 0.00 0.96 - 67 0 0 -
21AUG26 69.00 C 1.01 1.01 1.01 0.79 - 67 5 5 -
21AUG26 70.00 C 0.00 0.00 0.00 0.64 - 68 0 0 -
21AUG26 71.00 C 0.00 0.00 0.00 0.52 - 68 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 0.41 - 68 0 0 -
21AUG26 73.00 C 0.60 0.61 0.60 0.32 - 68 30 30 -
21AUG26 74.00 C 0.00 0.00 0.00 0.25 - 68 0 0 -
21AUG26 75.00 C 0.00 0.00 0.00 0.19 - 67 0 0 -
21AUG26 76.00 C 0.00 0.00 0.00 0.15 - 68 0 0 -
21AUG26 77.00 C 0.00 0.00 0.00 0.12 - 68 0 0 -
21AUG26 78.00 C 0.00 0.00 0.00 0.09 - 68 0 0 -
21AUG26 79.00 C 0.00 0.00 0.00 0.07 - 68 0 0 -
21AUG26 80.00 C 0.00 0.00 0.00 0.05 - 68 0 0 -
21AUG26 81.00 C 0.00 0.00 0.00 0.04 - 68 0 0 -
21AUG26 82.00 C 0.00 0.00 0.00 0.03 - 68 0 0 -
21AUG26 83.00 C 0.00 0.00 0.00 0.02 - 68 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 27.15 -1.26 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 26.15 -1.26 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 25.15 -1.26 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 24.16 -1.26 77 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 23.16 -1.26 71 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 22.17 -1.25 76 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 21.17 -1.26 71 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 20.18 -1.26 72 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 19.20 -1.25 74 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.21 -1.25 72 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.24 -1.24 73 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.27 -1.24 72 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 15.32 -1.22 73 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.38 -1.08 73 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.45 -1.05 72 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.55 -1.01 73 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.39 -1.11 73 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 8.41 -1.03 73 0 106 0
28AUG26 57.50 C 7.58 7.58 7.58 6.66 -0.92 73 5 248 -5
28AUG26 60.00 C 6.00 6.00 5.41 4.99 -0.96 70 10 281 -7
28AUG26 62.50 C 0.00 0.00 0.00 3.77 -0.73 71 0 391 0
28AUG26 65.00 C 0.00 0.00 0.00 2.83 -0.57 72 0 442 0
28AUG26 67.50 C 0.00 0.00 0.00 2.01 -0.59 72 0 400 0
28AUG26 70.00 C 0.00 0.00 0.00 1.43 -0.44 72 0 2,108 0
28AUG26 72.50 C 1.39 1.39 1.39 1.04 -0.28 74 45 730 +45
28AUG26 75.00 C 1.03 1.03 0.72 0.71 -0.20 74 31 140 +30
28AUG26 77.50 C 0.00 0.00 0.00 0.47 -0.15 73 0 765 0
28AUG26 80.00 C 0.00 0.00 0.00 0.31 -0.10 73 0 58 0
28AUG26 82.50 C 0.00 0.00 0.00 0.20 -0.07 73 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.13 -0.05 73 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.08 -0.03 73 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 -0.02 73 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.02 73 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.01 74 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.27 -1.25 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.28 -1.25 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.30 -1.25 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 24.32 -1.25 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.36 -1.24 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.39 -1.24 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.44 -1.23 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.50 -1.22 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.57 -1.21 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.65 -1.20 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.75 -1.19 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.86 -1.18 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.00 -1.15 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.15 -1.14 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.32 -0.83 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.20 -1.12 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.62 -0.66 63 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.89 -0.96 63 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 8.33 -0.89 63 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 6.75 -1.01 61 0 32 0
29SEP26 62.50 C 6.40 6.40 6.00 5.58 -0.70 61 6 66 +6
29SEP26 65.00 C 0.00 0.00 0.00 4.57 -0.72 62 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 3.72 -0.69 62 0 30 0
29SEP26 70.00 C 0.00 0.00 0.00 3.02 -0.65 62 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 2.48 -0.49 63 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 2.03 -0.36 64 0 48 0
29SEP26 77.50 C 0.00 0.00 0.00 1.61 -0.30 64 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 1.26 -0.25 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.99 -0.20 64 0 55 0
29SEP26 85.00 C 0.00 0.00 0.00 0.77 -0.17 64 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.60 -0.13 64 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 -0.11 64 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.35 -0.09 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.27 -0.07 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.21 -0.05 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 -0.04 64 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 -0.04 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 -0.03 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 27.43 -1.25 61 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 26.47 -1.24 61 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 25.51 -1.24 60 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 24.57 -1.24 61 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 23.64 -1.23 61 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 22.71 -1.23 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 21.81 -1.21 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 20.91 -1.21 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.03 -1.20 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.17 -1.18 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.32 -1.17 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.49 -1.16 61 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.68 -1.15 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.89 -1.14 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.13 -0.68 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.38 -0.63 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.62 -0.64 61 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 11.01 -0.99 61 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 9.54 -0.93 61 0 300 0
29OCT26 60.00 C 10.12 10.12 10.12 7.98 -1.01 58 10 190 -10
29OCT26 62.50 C 0.00 0.00 0.00 6.85 -0.80 59 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 5.85 -0.77 59 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 5.03 -0.70 60 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 4.26 -0.68 60 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 3.65 -0.49 61 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 3.16 -0.41 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 2.64 -0.44 61 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 2.21 -0.38 61 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.78 -0.40 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.48 -0.34 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.26 -0.26 61 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 1.01 -0.26 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.84 -0.21 61 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.69 -0.19 61 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.57 -0.16 61 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.47 -0.11 61 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.38 -0.10 60 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.32 -0.08 61 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.26 -0.07 61 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.22 -0.05 61 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.17 -0.06 60 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 20.57 -1.16 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.75 -1.15 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.95 -1.14 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.17 -1.12 60 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.41 -1.11 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.67 -1.09 60 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.95 -1.07 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.25 -1.05 60 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.18 -0.98 56 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 11.70 -0.93 57 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 10.35 -0.87 58 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 9.12 -0.82 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.01 -0.76 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.02 -0.71 59 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 6.15 -0.65 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.39 -0.60 59 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 4.81 -0.46 60 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.25 -0.40 61 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 3.67 -0.50 61 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 3.21 -0.43 61 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 2.69 -0.46 60 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 2.32 - 60 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 27.88 -1.23 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.97 -1.23 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.08 -1.22 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.20 -1.21 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.33 -1.21 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.48 -1.20 58 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.64 -1.19 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.82 -1.18 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.01 -1.17 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.23 -1.16 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.46 -1.14 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.71 -1.13 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.98 -1.12 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.26 -1.11 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.57 -1.09 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.90 -1.07 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.30 -1.03 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.44 -0.95 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.12 -0.91 55 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.92 -0.86 56 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 8.83 -0.81 56 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 7.85 -0.76 56 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 7.06 -0.61 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.54 -0.44 59 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 5.72 -0.57 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.10 -0.56 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.49 -0.56 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.95 -0.52 59 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 3.38 -0.57 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.97 -0.41 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.60 -0.39 58 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 2.29 -0.34 58 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 2.00 -0.32 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.76 -0.29 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.54 -0.26 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.35 -0.24 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.18 -0.22 58 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.03 -0.20 58 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.91 -0.17 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.79 -0.16 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.69 -0.15 58 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 28.58 -1.21 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.74 -1.19 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.94 -1.18 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.13 -1.19 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.32 -1.19 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.57 -1.16 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.82 -1.16 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.07 -1.16 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.34 -1.14 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.66 -1.11 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.97 -1.11 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.29 -1.11 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.62 -1.10 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.00 -1.06 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.39 -1.06 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.78 -1.06 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.34 -0.98 58 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 15.00 -0.51 57 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 13.34 -0.88 55 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 12.24 -0.88 55 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 11.18 -0.83 56 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 10.35 -0.70 56 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 9.51 -0.76 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.75 -0.72 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.05 -0.68 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.41 -0.65 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.84 -0.60 58 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 6.15 -0.72 57 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 5.60 -0.75 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.14 -0.51 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.68 -0.51 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.25 -0.49 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.91 -0.41 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.57 -0.42 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.23 -0.42 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.96 -0.35 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.72 -0.33 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.48 -0.33 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.24 -0.33 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.06 -0.27 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.90 -0.25 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 29.46 -1.18 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 28.68 -1.17 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 27.95 -1.14 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 27.22 -1.14 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 26.48 -1.15 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.75 -1.15 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 25.09 -1.10 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 24.42 -1.10 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.76 -1.10 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.09 -1.10 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.45 -1.08 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.86 -1.04 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.27 -1.04 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.67 -1.05 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.08 -1.04 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.51 -1.02 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.21 -0.98 57 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 16.92 -0.98 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 15.79 -0.89 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 14.69 -0.42 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.23 -0.82 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.35 -0.81 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.52 -0.79 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.77 -0.76 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.07 -0.73 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.43 -0.69 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.83 -0.66 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.42 -0.47 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.92 -0.48 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.12 -0.60 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.65 -0.50 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.22 -0.50 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.78 -0.50 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.35 -0.50 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.01 -0.41 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.69 -0.40 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.37 -0.41 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.05 -0.41 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.77 -0.37 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.54 -0.32 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.32 -0.32 57 0 0 0
TOTAL CALL 1,643 16,868 +899
14AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 10 0
14AUG26 52.00 P 0.00 0.00 0.00 0.02 -0.01 76 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.04 0.00 76 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 0.08 +0.01 77 0 0 0
14AUG26 55.00 P 0.22 0.22 0.22 0.13 +0.01 76 5 5 +5
14AUG26 56.00 P 0.25 0.25 0.22 0.22 +0.03 76 25 25 +25
14AUG26 57.00 P 0.33 0.45 0.31 0.35 +0.06 76 44 59 +44
14AUG26 58.00 P 0.36 0.50 0.36 0.53 +0.09 76 30 45 +15
14AUG26 59.00 P 0.43 0.75 0.43 0.77 +0.13 76 90 90 +90
14AUG26 60.00 P 0.68 0.73 0.68 1.09 +0.19 77 30 30 +30
14AUG26 61.00 P 0.00 0.00 0.00 1.48 +0.26 77 0 39 0
14AUG26 62.00 P 0.00 0.00 0.00 1.96 +0.34 77 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 2.53 +0.50 78 0 1 0
14AUG26 64.00 P 2.45 2.45 2.45 3.17 +0.57 79 4 4 +4
14AUG26 65.00 P 0.00 0.00 0.00 3.89 +0.70 80 0 2 0
14AUG26 66.00 P 0.00 0.00 0.00 4.53 +0.69 75 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 5.35 +0.82 75 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 6.21 +0.91 75 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 7.11 +0.98 75 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 8.04 +1.05 76 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 8.99 +1.10 76 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 9.95 +1.14 75 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 10.93 +1.17 76 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 11.91 +1.19 73 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 12.91 +1.07 78 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 13.90 +1.23 0 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 14.90 +1.12 0 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 15.90 +1.25 0 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 16.90 +1.25 0 0 0 0
14AUG26 80.00 P 0.00 0.00 0.00 17.90 +1.25 0 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 18.90 +1.25 0 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
14AUG26 83.00 P 0.00 0.00 0.00 20.90 - 0 0 0 -
21AUG26 46.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
21AUG26 47.00 P 0.00 0.00 0.00 0.02 - 68 0 0 -
21AUG26 47.50 P 0.00 0.00 0.00 0.03 - 70 0 0 -
21AUG26 48.00 P 0.00 0.00 0.00 0.04 - 70 0 0 -
21AUG26 48.50 P 0.00 0.00 0.00 0.05 - 70 0 0 -
21AUG26 49.00 P 0.00 0.00 0.00 0.06 - 69 0 0 -
21AUG26 49.50 P 0.00 0.00 0.00 0.07 - 68 0 0 -
21AUG26 50.00 P 0.00 0.00 0.00 0.09 - 69 0 0 -
21AUG26 51.00 P 0.00 0.00 0.00 0.13 - 68 0 0 -
21AUG26 52.00 P 0.00 0.00 0.00 0.19 - 67 0 0 -
21AUG26 53.00 P 0.29 0.32 0.29 0.28 - 68 35 35 -
21AUG26 54.00 P 0.44 0.46 0.44 0.39 - 68 39 39 -
21AUG26 55.00 P 0.46 0.46 0.46 0.55 - 68 15 15 -
21AUG26 56.00 P 0.62 0.62 0.62 0.74 - 68 30 30 -
21AUG26 57.00 P 1.00 1.00 1.00 0.97 - 68 6 6 -
21AUG26 58.00 P 0.00 0.00 0.00 1.25 - 68 0 0 -
21AUG26 59.00 P 1.56 1.56 1.56 1.59 - 69 10 10 -
21AUG26 60.00 P 0.00 0.00 0.00 1.98 - 69 0 0 -
21AUG26 61.00 P 0.00 0.00 0.00 2.42 - 69 0 0 -
21AUG26 62.00 P 0.00 0.00 0.00 2.92 - 69 0 0 -
21AUG26 63.00 P 0.00 0.00 0.00 3.49 - 70 0 0 -
21AUG26 64.00 P 0.00 0.00 0.00 4.10 - 70 0 0 -
21AUG26 65.00 P 0.00 0.00 0.00 4.75 - 70 0 0 -
21AUG26 66.00 P 0.00 0.00 0.00 5.32 - 67 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 6.05 - 67 0 0 -
21AUG26 68.00 P 0.00 0.00 0.00 6.83 - 67 0 0 -
21AUG26 69.00 P 0.00 0.00 0.00 7.64 - 67 0 0 -
21AUG26 70.00 P 0.00 0.00 0.00 8.48 - 67 0 0 -
21AUG26 71.00 P 0.00 0.00 0.00 9.36 - 67 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 10.25 - 67 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 11.16 - 67 0 0 -
21AUG26 74.00 P 0.00 0.00 0.00 12.10 - 67 0 0 -
21AUG26 75.00 P 0.00 0.00 0.00 13.04 - 67 0 0 -
21AUG26 76.00 P 0.00 0.00 0.00 14.00 - 67 0 0 -
21AUG26 77.00 P 0.00 0.00 0.00 14.97 - 67 0 0 -
21AUG26 78.00 P 0.00 0.00 0.00 15.95 - 68 0 0 -
21AUG26 79.00 P 0.00 0.00 0.00 16.93 - 67 0 0 -
21AUG26 80.00 P 0.00 0.00 0.00 17.92 - 68 0 0 -
21AUG26 81.00 P 0.00 0.00 0.00 18.91 - 68 0 0 -
21AUG26 82.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
21AUG26 83.00 P 0.00 0.00 0.00 20.90 - 0 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28AUG26 42.00 P 0.06 0.06 0.06 0.02 +0.01 73 70 167 -70
28AUG26 43.00 P 0.00 0.00 0.00 0.03 +0.01 72 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 +0.02 75 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.08 +0.02 74 0 206 0
28AUG26 46.00 P 0.00 0.00 0.00 0.11 +0.03 73 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.16 +0.04 73 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.21 +0.05 73 0 135 0
28AUG26 49.00 P 0.00 0.00 0.00 0.29 +0.07 73 0 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.38 +0.08 73 0 105 0
28AUG26 52.50 P 0.00 0.00 0.00 0.71 +0.15 73 0 93 0
28AUG26 55.00 P 1.10 1.14 1.10 1.22 +0.19 72 22 204 +2
28AUG26 57.50 P 0.00 0.00 0.00 1.92 +0.26 71 0 248 0
28AUG26 60.00 P 2.57 2.57 2.57 2.94 +0.38 72 10 770 +10
28AUG26 62.50 P 0.00 0.00 0.00 4.33 +0.63 75 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 5.86 +0.77 76 0 61 0
28AUG26 67.50 P 0.00 0.00 0.00 7.39 +0.83 73 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 9.28 +0.92 73 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 11.33 +1.00 73 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.86 +1.13 84 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.78 +1.13 73 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.13 +1.17 73 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 20.53 +1.20 73 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.96 +1.22 72 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.43 +1.24 73 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.91 +1.25 74 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.40 +1.25 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 32.90 +1.25 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 35.40 +1.25 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 37.90 +1.25 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 40.40 +1.25 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 42.90 +1.25 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 45.40 +1.25 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 47.90 +1.25 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 50.40 +1.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 +0.02 64 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.02 63 0 50 0
29SEP26 40.00 P 0.15 0.15 0.15 0.13 +0.02 63 60 90 +60
29SEP26 41.00 P 0.00 0.00 0.00 0.18 +0.03 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 +0.04 64 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.30 +0.05 63 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.39 +0.07 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.48 +0.07 64 0 18 0
29SEP26 46.00 P 0.00 0.00 0.00 0.60 +0.09 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 +0.11 64 0 52 0
29SEP26 48.00 P 0.00 0.00 0.00 0.88 +0.13 63 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.01 +0.11 63 0 0 0
29SEP26 50.00 P 1.04 1.27 1.04 1.25 +0.17 63 42 62 +42
29SEP26 52.50 P 0.00 0.00 0.00 1.86 +0.25 64 0 0 0
29SEP26 55.00 P 2.56 2.56 2.56 2.66 +0.35 64 2 107 +2
29SEP26 57.50 P 0.00 0.00 0.00 3.63 +0.41 64 0 234 0
29SEP26 60.00 P 0.00 0.00 0.00 4.78 +0.52 65 0 170 0
29SEP26 62.50 P 0.00 0.00 0.00 6.10 +0.56 65 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.59 +0.63 66 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 9.27 +0.73 66 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 10.76 +0.50 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.02 +0.89 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.06 +0.93 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.23 +1.01 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.90 +0.57 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.12 +0.57 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.43 +0.54 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.77 +1.14 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.14 +1.16 63 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.56 +1.20 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.99 +1.20 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.45 +1.22 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.92 +1.23 63 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.40 +1.24 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.90 +1.25 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.40 +1.25 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.90 +1.25 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.40 +1.25 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.14 +0.02 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.17 +0.01 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.23 +0.03 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.28 +0.02 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.36 +0.04 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.44 +0.03 60 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.54 +0.05 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.65 +0.06 60 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.78 +0.06 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.94 +0.08 61 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.07 +0.06 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.30 +0.10 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.51 +0.19 61 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.73 +0.20 61 0 7 0
29OCT26 50.00 P 1.98 1.98 1.98 1.98 +0.24 61 130 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.73 +0.32 61 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 3.67 +0.43 62 0 197 0
29OCT26 57.50 P 0.00 0.00 0.00 4.69 +0.43 61 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 5.89 +0.47 62 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 7.30 +0.58 62 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 8.55 +0.39 61 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 10.46 +0.65 63 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.19 +0.67 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.67 +0.34 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.58 +0.44 61 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 18.10 +0.86 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.66 +0.92 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.79 +0.31 61 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.01 +1.01 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 26.24 +1.01 61 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 28.56 +1.08 61 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 30.88 +1.08 61 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 33.26 +1.14 61 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 35.64 +1.14 60 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.07 +1.18 61 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 40.50 +1.18 60 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 42.96 +1.21 61 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 45.43 +1.22 61 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 47.91 +1.23 61 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 50.40 +1.24 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.10 +0.10 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.27 +0.10 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.46 +0.13 60 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.69 +0.15 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.88 +0.12 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.15 +0.23 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.44 +0.26 60 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 2.76 +0.30 61 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.66 +0.41 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 4.62 +0.41 61 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 5.76 +0.45 62 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 7.04 +0.51 62 0 30 0
27NOV26 62.50 P 0.00 0.00 0.00 8.40 +0.53 62 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 9.93 +0.60 62 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.55 +0.65 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.27 +0.66 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.11 +0.77 64 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.01 +0.77 64 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.02 +0.86 65 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.47 +0.85 60 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.55 +0.92 60 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.68 - 60 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.38 +0.03 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.47 +0.03 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 +0.04 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 +0.05 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.79 +0.05 58 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.92 +0.05 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.08 +0.08 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.25 +0.08 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.42 +0.08 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.64 +0.12 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.87 +0.12 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.09 +0.11 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.43 +0.23 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.73 +0.24 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.03 +0.27 59 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.33 +0.26 59 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.26 +0.31 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.30 +0.34 59 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.43 +0.33 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.75 +0.40 59 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.12 +0.44 60 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 10.65 +0.50 60 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.25 +0.56 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.98 +0.60 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.77 +0.66 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.67 +0.71 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.61 +0.74 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.04 +0.80 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.05 +0.80 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.16 +0.89 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.30 +0.90 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.47 +0.92 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.72 +0.99 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.97 +0.99 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.27 +1.04 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.60 +1.07 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.94 +1.07 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.32 +1.11 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.71 +1.13 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.12 +1.14 58 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 50.55 +1.16 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.01 +0.04 57 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 +0.07 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.35 +0.07 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.53 +0.07 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.71 +0.07 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.95 +0.11 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.18 +0.10 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.42 +0.11 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.67 +0.12 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.97 +0.15 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.27 +0.15 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.58 +0.15 58 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.86 +0.13 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.39 +0.46 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.78 +0.32 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.16 +0.31 59 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.21 +0.33 59 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.37 +0.34 59 0 522 0
30MAR27 57.50 P 0.00 0.00 0.00 8.63 +0.37 59 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.99 +0.39 59 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.41 +0.42 59 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 12.98 +0.47 59 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.12 +0.05 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.80 +0.55 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.51 +0.56 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.26 +0.60 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.13 +0.66 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.01 +0.67 58 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.94 +0.72 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.96 +0.77 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.99 +0.77 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.05 +0.80 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.20 +0.87 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.35 +0.87 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.52 +0.89 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.75 +0.95 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 42.00 +0.96 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.27 +0.97 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.55 +0.99 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 48.88 +1.04 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.22 +1.05 57 0 0 0
29JUN27 35.00 P 1.77 1.77 1.77 1.70 +0.07 57 15 165 +15
29JUN27 36.00 P 0.00 0.00 0.00 1.90 +0.09 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.14 +0.11 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.39 +0.11 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.63 +0.11 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.88 +0.11 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.19 +0.16 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.50 +0.16 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.81 +0.16 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.13 +0.16 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.47 +0.19 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.85 +0.22 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.24 +0.22 57 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.79 +0.55 58 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.19 +0.36 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.61 +0.37 58 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.77 +0.40 58 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.00 +0.41 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.36 +0.46 59 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 11.75 +0.47 59 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.21 +0.47 59 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.80 +0.53 59 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 16.35 +0.48 59 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.08 +0.62 60 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.86 +0.66 60 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.02 +0.58 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.80 +0.62 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.69 +0.67 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.59 +0.68 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.50 +0.69 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.51 +0.78 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.55 +0.79 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.60 +0.79 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 36.66 +0.80 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.80 +0.88 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.97 +0.89 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 43.14 +0.89 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.33 +0.90 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.55 +0.94 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.82 +0.98 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 52.10 +0.99 57 0 0 0
TOTAL PUT 714 10,060 +274
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$ 97.650
28AUG26 57.50 C 0.00 0.00 0.00 40.24 +1.84 82 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.72 +2.00 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 35.23 +1.82 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.76 +1.97 69 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.23 +1.92 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.75 +1.83 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.25 +1.94 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.75 +1.93 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.26 +1.92 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.78 +1.85 36 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 15.27 +1.93 23 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 12.78 +1.91 24 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 10.32 +1.87 25 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 7.93 +1.77 24 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 5.72 +1.57 24 0 211 0
28AUG26 95.00 C 0.00 0.00 0.00 3.80 +1.24 24 0 271 0
28AUG26 97.50 C 2.40 2.40 2.24 2.27 +0.84 24 5 486 +3
28AUG26 100.00 C 1.31 1.33 1.20 1.29 +0.60 25 67 618 +64
28AUG26 102.50 C 0.68 0.68 0.68 0.63 +0.33 25 1 379 0
28AUG26 105.00 C 0.40 0.40 0.40 0.27 +0.16 25 1 383 0
28AUG26 107.50 C 0.00 0.00 0.00 0.11 +0.07 25 0 302 0
28AUG26 110.00 C 0.12 0.12 0.11 0.04 +0.02 25 17 180 +17
28AUG26 112.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.78 +1.74 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.30 +1.67 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.74 +1.75 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.30 +1.69 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.86 +1.72 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 30.36 +1.69 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.86 +1.92 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.38 +1.72 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.95 +1.67 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.40 +1.64 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.95 +1.60 0 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 15.61 +1.83 26 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 13.26 +1.75 26 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.02 +1.63 26 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 8.94 +1.48 26 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.06 +1.30 26 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 5.42 +1.08 26 0 80 0
29SEP26 97.50 C 4.05 4.05 4.05 3.97 +0.84 25 4 299 -4
29SEP26 100.00 C 0.00 0.00 0.00 2.89 +0.70 26 0 106 0
29SEP26 102.50 C 0.00 0.00 0.00 2.07 +0.52 26 0 303 0
29SEP26 105.00 C 0.00 0.00 0.00 1.41 +0.39 26 0 293 0
29SEP26 107.50 C 0.00 0.00 0.00 0.93 +0.27 26 0 133 0
29SEP26 110.00 C 0.00 0.00 0.00 0.59 +0.18 26 0 97 0
29SEP26 112.50 C 0.00 0.00 0.00 0.36 +0.11 26 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 0.22 +0.07 26 0 27 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.05 26 0 82 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.03 +2.04 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.55 +1.94 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.99 +1.76 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.59 +1.92 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.11 +1.72 27 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.58 +1.92 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.09 +1.81 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.90 +1.81 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.50 +1.95 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.06 +1.75 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.85 +1.67 26 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 11.76 +1.55 26 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 9.83 +1.42 26 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 8.08 +1.27 26 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 6.52 +1.11 26 0 77 0
29OCT26 97.50 C 0.00 0.00 0.00 5.04 +0.94 25 0 44 0
29OCT26 100.00 C 0.00 0.00 0.00 4.01 +0.83 26 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 3.10 +0.65 26 0 45 0
29OCT26 105.00 C 0.00 0.00 0.00 2.39 +0.54 26 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.76 +0.41 26 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 1.28 +0.32 26 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 0.91 +0.23 26 0 76 0
29OCT26 115.00 C 0.00 0.00 0.00 0.64 +0.19 26 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.44 +0.13 26 0 15 0
29OCT26 120.00 C 0.65 0.65 0.65 0.29 +0.08 26 5 5 +5
29OCT26 122.50 C 0.00 0.00 0.00 0.20 +0.06 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.85 - 33 0 0 -
27NOV26 75.00 C 0.00 0.00 0.00 23.43 +2.15 31 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.04 +1.80 30 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.71 +1.80 29 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.26 +1.65 26 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.13 +1.55 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.13 +1.43 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.28 +1.29 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.61 +1.16 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 7.11 +1.01 26 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 5.72 +0.79 25 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 4.79 +0.71 26 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.82 +0.60 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 3.01 +0.50 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.34 +0.41 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.79 +0.32 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.35 +0.23 26 0 15 0
27NOV26 115.00 C 1.34 1.34 1.34 1.01 +0.17 26 15 80 +15
27NOV26 117.50 C 0.00 0.00 0.00 0.76 +0.17 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.54 +0.11 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.01 +1.95 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.52 +1.89 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.04 +1.94 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.56 +1.94 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.08 +1.85 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.62 +1.93 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.19 +1.69 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.99 +1.87 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.63 +1.83 30 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 21.28 +1.82 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.03 +1.77 28 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 16.71 +1.59 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.69 +1.62 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.82 +1.53 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.09 +1.44 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.74 +1.56 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.09 +1.25 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.80 +1.04 26 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.74 +0.93 27 0 174 0
30DEC26 102.50 C 0.00 0.00 0.00 4.81 +0.85 27 0 8 0
30DEC26 105.00 C 3.70 3.70 3.70 3.99 +0.81 27 4 25 +4
30DEC26 107.50 C 0.00 0.00 0.00 3.23 +0.66 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.63 +0.58 27 0 31 0
30DEC26 112.50 C 2.33 2.34 2.33 2.11 +0.50 27 45 75 +45
30DEC26 115.00 C 0.00 0.00 0.00 1.67 +0.40 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.33 +0.34 27 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 1.04 +0.29 27 0 24 0
30DEC26 122.50 C 0.00 0.00 0.00 0.80 +0.23 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.09 +1.93 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.65 +1.93 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.22 +1.92 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.81 +1.92 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.86 +1.75 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.46 +1.72 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.10 +1.71 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.78 +1.68 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.53 +2.09 28 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 22.35 +1.62 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.24 +1.58 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.43 +1.72 28 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.31 +1.55 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.60 +1.51 26 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 12.98 +1.39 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 11.48 +1.29 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 10.14 +1.26 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.97 +1.11 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.87 +1.02 27 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.89 +0.93 27 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.99 +0.87 27 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 5.18 +0.83 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.41 +0.69 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.80 +0.68 27 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.20 +0.54 27 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.74 +0.59 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.22 +0.40 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.90 +0.40 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.19 +1.91 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.83 +1.89 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.52 +1.88 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.24 +1.87 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.01 +1.83 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.72 +2.08 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.54 +1.79 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.37 +1.81 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.28 +1.62 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.30 +1.62 26 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 19.47 +1.49 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.42 +2.04 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.29 +1.37 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.87 +1.38 27 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.48 +1.24 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.25 +1.25 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.04 +1.10 27 0 31 0
29JUN27 100.00 C 0.00 0.00 0.00 9.99 +1.10 27 0 6 0
29JUN27 102.50 C 0.00 0.00 0.00 8.94 +0.95 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.07 +0.95 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.21 +0.85 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.46 +0.80 28 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.77 +0.76 28 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.12 +0.65 28 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.58 +0.62 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 4.04 +0.50 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 3.69 +0.45 28 0 0 0
TOTAL CALL 164 13,304 +149
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 645 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 627 0
28AUG26 87.50 P 0.10 0.10 0.10 0.05 -0.05 25 1 238 -1
28AUG26 90.00 P 0.19 0.19 0.19 0.16 -0.16 25 1 256 0
28AUG26 92.50 P 0.54 0.54 0.43 0.45 -0.37 25 7 377 +4
28AUG26 95.00 P 1.47 1.47 1.00 1.02 -0.64 24 43 214 +32
28AUG26 97.50 P 2.07 2.09 1.93 2.05 -0.99 25 73 541 +30
28AUG26 100.00 P 0.00 0.00 0.00 3.48 -1.35 24 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 5.34 -1.63 24 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.52 -1.81 25 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 9.88 -1.92 24 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 12.35 -1.95 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 14.85 -1.96 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 17.36 -1.94 36 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 19.87 -1.94 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.35 -1.95 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 24.87 -1.94 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.03 26 0 468 0
29SEP26 80.00 P 0.15 0.15 0.15 0.06 -0.05 26 24 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 -0.11 26 0 78 0
29SEP26 85.00 P 0.41 0.41 0.41 0.28 -0.18 26 1 596 +1
29SEP26 87.50 P 0.00 0.00 0.00 0.54 -0.32 26 0 547 0
29SEP26 90.00 P 0.00 0.00 0.00 0.97 -0.44 26 0 411 0
29SEP26 92.50 P 0.00 0.00 0.00 1.57 -0.59 26 0 137 0
29SEP26 95.00 P 2.54 2.54 2.43 2.42 -0.83 26 2 43 +1
29SEP26 97.50 P 0.00 0.00 0.00 3.57 -1.06 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 5.01 -1.14 26 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 6.54 -1.42 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 8.39 -1.58 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.43 -1.71 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 12.64 -1.83 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.97 -1.84 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.38 -1.92 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.87 -1.94 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.41 -1.89 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.88 -1.93 34 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 19 0
29OCT26 77.50 P 0.00 0.00 0.00 0.11 -0.07 26 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.22 -0.11 26 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.40 -0.18 26 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.68 -0.28 26 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 1.10 -0.37 26 0 230 0
29OCT26 90.00 P 0.00 0.00 0.00 1.67 -0.49 26 0 177 0
29OCT26 92.50 P 0.00 0.00 0.00 2.42 -0.64 26 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 3.38 -0.81 26 0 90 0
29OCT26 97.50 P 0.00 0.00 0.00 4.57 -1.00 27 0 121 0
29OCT26 100.00 P 5.88 5.88 5.88 5.97 -0.99 27 30 158 +30
29OCT26 102.50 P 0.00 0.00 0.00 7.36 -1.31 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.11 -1.45 26 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.03 -1.57 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.09 -1.95 26 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 15.28 -2.27 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 17.57 -2.34 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.05 -2.19 28 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 22.41 -2.23 28 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.88 -2.25 29 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.08 - 26 0 0 -
27NOV26 75.00 P 0.00 0.00 0.00 0.15 -0.09 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.26 -0.15 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.46 -0.22 26 0 2 0
27NOV26 82.50 P 0.00 0.00 0.00 0.75 -0.27 26 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 1.15 -0.33 26 0 53 0
27NOV26 87.50 P 1.90 1.90 1.90 1.69 -0.41 26 15 45 +15
27NOV26 90.00 P 0.00 0.00 0.00 2.35 -0.53 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.20 -0.65 26 0 19 0
27NOV26 95.00 P 0.00 0.00 0.00 4.23 -0.81 26 0 63 0
27NOV26 97.50 P 0.00 0.00 0.00 5.45 -1.01 26 0 44 0
27NOV26 100.00 P 0.00 0.00 0.00 6.95 -1.04 27 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 8.30 -1.37 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.02 -1.46 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 11.87 -1.55 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 13.85 -1.95 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.92 -2.04 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 18.37 -1.77 28 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 20.60 -1.81 28 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.87 -1.81 28 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.20 -1.93 29 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 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 26 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 0.06 -0.02 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.20 -0.05 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.33 -0.07 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.52 -0.13 26 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 0.81 -0.18 27 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.17 -0.21 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.62 -0.29 26 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 2.19 -0.40 26 0 87 0
30DEC26 90.00 P 2.97 2.97 2.97 2.97 -0.53 26 30 45 +17
30DEC26 92.50 P 0.00 0.00 0.00 3.83 -0.68 26 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 4.88 -0.79 26 0 315 0
30DEC26 97.50 P 0.00 0.00 0.00 6.12 -0.92 26 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 7.53 -1.04 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.13 -1.07 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.79 -1.17 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.56 -1.31 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.47 -1.74 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.48 -1.83 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.74 -1.72 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.93 -1.75 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.17 -1.80 28 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 25.46 -1.82 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 -0.04 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.39 -0.07 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.57 -0.11 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.82 -0.16 26 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.16 -0.15 26 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.54 -0.23 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.04 -0.30 26 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.64 -0.38 26 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 3.37 -0.43 26 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.21 -0.53 26 0 33 0
30MAR27 92.50 P 0.00 0.00 0.00 5.15 -0.66 26 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 6.28 -0.76 26 0 32 0
30MAR27 97.50 P 0.00 0.00 0.00 7.54 -0.87 26 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 8.93 -0.97 26 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 10.45 -1.09 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.11 -1.13 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.83 -1.18 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.61 -1.32 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.61 -1.29 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.65 -1.56 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.73 -1.61 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.85 -1.71 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.05 -1.72 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.37 -0.04 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.52 -0.07 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 0.73 -0.11 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.99 -0.15 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.34 -0.20 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.75 -0.27 28 0 4 0
29JUN27 77.50 P 0.00 0.00 0.00 2.30 -0.27 29 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.91 -0.31 29 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 3.57 -0.41 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.39 -0.42 29 0 1 0
29JUN27 87.50 P 5.30 5.30 5.30 5.25 -0.55 29 6 15 +6
29JUN27 90.00 P 0.00 0.00 0.00 6.27 -0.56 29 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 7.35 -0.69 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.57 -0.71 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 9.85 -0.85 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.29 -0.86 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 12.75 -1.01 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.39 -1.03 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.04 -1.15 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.84 -1.20 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.68 -1.27 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.60 -1.36 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.62 -1.38 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.66 -1.49 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.80 -1.52 31 0 0 0
TOTAL PUT 233 12,760 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 18.900
28AUG26 11.00 C 0.00 0.00 0.00 7.93 +0.30 108 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.43 +0.30 99 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.92 +0.29 75 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.43 +0.30 83 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.93 +0.30 75 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.42 +0.29 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.95 +0.32 72 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.42 +0.28 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.98 +0.35 65 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.46 +0.31 53 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.94 +0.27 39 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.47 +0.26 40 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 2.02 +0.25 41 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.60 +0.22 40 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 1.23 +0.19 40 0 102 0
28AUG26 18.50 C 0.98 0.98 0.97 0.89 +0.14 39 13 113 0
28AUG26 19.00 C 0.77 0.77 0.77 0.63 +0.11 39 15 547 -14
28AUG26 19.50 C 0.00 0.00 0.00 0.43 +0.07 39 0 211 0
28AUG26 20.00 C 0.00 0.00 0.00 0.30 +0.07 41 0 312 0
28AUG26 21.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.22 +0.32 87 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.99 +0.34 90 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.49 +0.34 84 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.01 +0.35 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.49 +0.33 71 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.00 +0.34 68 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.51 +0.35 64 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.00 +0.37 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.51 +0.38 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.02 +0.39 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.52 +0.38 45 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 4.04 +0.38 42 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.57 +0.37 40 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 3.13 +0.32 40 0 77 0
29SEP26 16.50 C 2.60 2.60 2.60 2.56 +0.16 29 1 1,319 -1
29SEP26 17.00 C 0.00 0.00 0.00 2.23 +0.22 35 0 114 0
29SEP26 17.50 C 1.85 1.85 1.85 1.86 +0.20 35 10 66 0
29SEP26 18.00 C 0.00 0.00 0.00 1.52 +0.18 35 0 150 0
29SEP26 18.50 C 1.19 1.19 1.19 1.19 +0.12 33 3 171 -3
29SEP26 19.00 C 1.11 1.11 1.11 0.95 +0.10 34 15 125 -9
29SEP26 19.50 C 0.00 0.00 0.00 0.74 +0.08 34 0 102 0
29SEP26 20.00 C 0.63 0.63 0.63 0.58 +0.07 35 10 762 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 +0.06 35 0 104 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 131 0
29SEP26 23.00 C 0.15 0.15 0.14 0.09 +0.02 35 20 51 +10
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 26.00 C 0.02 0.02 0.02 0.01 0.00 36 7 7 +7
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.52 +0.33 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.03 +0.37 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.51 +0.35 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.04 +0.41 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.51 +0.37 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.09 +0.43 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.60 +0.38 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.14 +0.40 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.70 +0.40 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.24 +0.29 36 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.82 +0.26 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.42 +0.22 34 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 2.07 +0.15 34 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 1.70 +0.14 32 0 134 0
29OCT26 18.50 C 0.00 0.00 0.00 1.42 +0.13 32 0 160 0
29OCT26 19.00 C 1.34 1.34 1.34 1.18 +0.11 33 12 95 +12
29OCT26 19.50 C 0.00 0.00 0.00 0.97 +0.09 33 0 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.80 +0.09 33 0 118 0
29OCT26 21.00 C 0.00 0.00 0.00 0.53 +0.08 34 0 89 0
29OCT26 22.00 C 0.38 0.38 0.38 0.33 +0.05 34 2 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.09 +0.35 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.68 +0.37 38 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.22 +0.36 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.76 +0.32 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.35 +0.21 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.95 +0.18 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.59 +0.16 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.25 +0.07 33 0 0 0
27NOV26 18.00 C 1.86 1.93 1.86 1.90 +0.13 32 26 39 +26
27NOV26 18.50 C 1.59 1.59 1.59 1.62 +0.10 32 10 10 +10
27NOV26 19.00 C 0.00 0.00 0.00 1.38 +0.04 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.17 +0.07 33 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.99 +0.06 33 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.71 +0.06 34 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 0.49 +0.03 34 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.32 +0.01 34 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.21 0.00 34 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.22 +0.30 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.06 +0.38 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.57 +0.38 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.08 +0.38 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.56 +0.36 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.11 +0.39 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.62 +0.38 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.16 +0.40 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.67 +0.37 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.21 +0.37 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.76 +0.36 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.32 +0.32 35 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.90 +0.33 34 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.53 +0.28 35 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 3.13 +0.24 34 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.79 +0.23 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.48 +0.23 34 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 2.18 +0.21 34 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.91 +0.20 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.67 +0.19 34 0 12 0
30DEC26 19.50 C 1.47 1.47 1.47 1.49 +0.22 35 1 72 0
30DEC26 20.00 C 0.00 0.00 0.00 1.29 +0.17 35 0 70 0
30DEC26 21.00 C 0.00 0.00 0.00 0.90 +0.09 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.67 +0.09 34 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.49 +0.09 34 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 +0.07 34 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.70 +0.39 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.22 +0.40 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.74 +0.39 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.27 +0.40 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.80 +0.38 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.34 +0.37 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.90 +0.38 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.48 +0.38 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.05 +0.34 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.65 +0.32 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.27 +0.33 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.90 +0.30 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.55 +0.16 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.23 +0.14 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.93 +0.13 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.67 +0.13 34 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.41 +0.11 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 2.17 +0.10 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.95 +0.09 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.80 +0.14 35 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.44 +0.13 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 1.15 +0.09 35 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.90 +0.08 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.71 +0.05 34 0 25 0
30MAR27 25.00 C 0.57 0.57 0.57 0.55 +0.02 34 2 2 +2
30MAR27 26.00 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 0.00 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.34 +0.38 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.87 +0.36 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.42 +0.38 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.97 +0.37 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.53 +0.36 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.10 +0.35 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.69 +0.34 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.30 +0.35 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.92 +0.34 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.55 +0.33 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.20 +0.31 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.87 +0.30 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.55 +0.28 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.26 +0.30 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.98 +0.20 35 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.69 +0.15 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.48 +0.18 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 2.26 +0.17 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 2.04 +0.14 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.69 +0.14 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.38 +0.12 34 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.12 +0.10 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.91 +0.09 34 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.73 +0.07 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.59 +0.06 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.47 +0.05 34 0 0 0
29JUN27 28.00 C 0.52 0.52 0.52 0.38 +0.05 34 2 79 +2
TOTAL CALL 149 11,406 +42
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 284 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 172 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 437 0
28AUG26 17.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 379 0
28AUG26 17.50 P 0.00 0.00 0.00 0.18 -0.07 41 0 225 0
28AUG26 18.00 P 0.26 0.26 0.26 0.32 -0.08 41 3 70 +1
28AUG26 18.50 P 0.44 0.44 0.44 0.50 -0.12 41 16 273 -14
28AUG26 19.00 P 0.66 0.66 0.66 0.75 -0.16 42 10 58 0
28AUG26 19.50 P 0.00 0.00 0.00 1.05 -0.19 42 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.37 -0.22 40 4 42 +4
28AUG26 21.00 P 0.00 0.00 0.00 2.19 -0.26 40 4 42 +4
28AUG26 22.00 P 0.00 0.00 0.00 3.12 -0.38 40 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.16 -0.32 58 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.10 -0.33 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.10 -0.39 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.10 -0.39 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.10 -0.41 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.10 -0.41 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 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 37 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 0.06 -0.03 35 0 97 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 186 0
29SEP26 16.50 P 0.18 0.18 0.18 0.17 -0.05 35 1 1,435 +1
29SEP26 17.00 P 0.25 0.25 0.25 0.27 -0.07 35 3 64 -3
29SEP26 17.50 P 0.42 0.42 0.42 0.40 -0.09 35 10 81 +10
29SEP26 18.00 P 0.54 0.54 0.54 0.57 -0.12 35 1 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 -0.12 36 0 79 0
29SEP26 19.00 P 0.99 0.99 0.91 1.04 -0.13 36 60 132 +60
29SEP26 19.50 P 0.00 0.00 0.00 1.33 -0.17 36 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.61 -0.21 35 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.36 -0.24 35 10 49 +10
29SEP26 22.00 P 0.00 0.00 0.00 3.21 -0.37 35 10 50 +10
29SEP26 23.00 P 0.00 0.00 0.00 4.24 -0.27 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.10 -0.40 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.10 -0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.10 -0.39 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.10 -0.41 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.10 -0.41 0 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 0.01 -0.01 32 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 0.00 0.00 0.00 0.05 -0.02 34 0 7 0
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 -0.02 34 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 0.30 -0.05 34 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.42 -0.06 34 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.57 -0.08 34 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.75 -0.08 34 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 0.98 -0.11 34 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.24 -0.12 35 0 45 0
29OCT26 19.50 P 1.43 1.43 1.43 1.51 -0.19 34 27 62 +27
29OCT26 20.00 P 0.00 0.00 0.00 1.80 -0.24 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.51 -0.21 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.36 -0.30 35 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.24 -0.35 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.14 -0.38 34 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.10 -0.40 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.10 -0.39 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.16 -0.35 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.16 -0.35 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.15 -0.04 34 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.22 -0.05 34 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.31 -0.06 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.42 -0.08 34 0 32 0
27NOV26 17.00 P 0.51 0.51 0.51 0.55 -0.10 34 1 1 +1
27NOV26 17.50 P 0.69 0.69 0.69 0.72 -0.11 34 1 1 0
27NOV26 18.00 P 0.84 0.84 0.84 0.91 -0.12 34 10 27 -3
27NOV26 18.50 P 0.00 0.00 0.00 1.14 -0.19 34 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.40 -0.18 34 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.70 -0.13 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.96 -0.20 33 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 2.70 -0.21 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.48 -0.31 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.33 -0.31 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.22 -0.33 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.14 -0.38 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.15 -0.35 39 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.16 -0.35 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.16 -0.35 47 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 0.02 0.00 35 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 -0.02 34 0 115 0
30DEC26 16.00 P 0.40 0.40 0.40 0.43 -0.04 34 18 350 +17
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.06 33 0 800 0
30DEC26 17.00 P 0.64 0.64 0.64 0.69 -0.07 33 1 1,042 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.90 -0.04 34 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 -0.08 33 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 1.29 -0.10 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.55 -0.13 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.89 -0.07 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.12 -0.16 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 2.84 -0.23 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.60 -0.27 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.42 -0.31 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.29 -0.33 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.19 -0.36 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.15 -0.36 36 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.20 -0.31 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.16 -0.35 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 -0.05 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 -0.06 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 -0.05 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 -0.09 34 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 -0.11 33 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.84 -0.12 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 -0.14 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 -0.13 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 -0.16 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.74 -0.07 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.99 -0.16 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.28 -0.08 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.47 -0.21 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.15 -0.24 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.89 -0.26 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.65 -0.30 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.49 -0.30 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.34 -0.31 34 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.24 -0.34 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.20 -0.34 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.16 -0.38 36 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 0.13 -0.01 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.02 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 -0.02 34 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 -0.03 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.51 -0.04 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.64 -0.05 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.76 -0.04 34 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.92 -0.03 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.08 -0.04 33 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.26 -0.06 33 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.45 -0.08 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.66 -0.10 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.89 -0.11 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.16 -0.11 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.42 -0.12 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.71 -0.13 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.02 -0.14 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.67 -0.23 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.37 -0.24 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.14 -0.27 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.94 -0.28 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.94 -0.12 35 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.61 -0.31 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.47 -0.33 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.36 -0.25 31 0 0 0
TOTAL PUT 190 13,949 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 93.900
14AUG26 72.00 C 0.00 0.00 0.00 21.92 +1.68 0 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 20.92 +1.68 0 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 19.92 +1.68 0 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 18.92 +1.70 0 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 17.92 +1.68 0 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 16.92 +1.68 0 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 15.93 +1.69 64 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 14.93 +1.68 59 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 13.93 +1.68 55 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 12.93 +1.67 51 0 50 0
14AUG26 82.00 C 0.00 0.00 0.00 11.93 +1.66 46 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 10.93 +1.64 42 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 9.94 +1.62 45 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 8.95 +1.58 44 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 7.97 +1.52 43 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 7.01 +1.28 43 0 1 0
14AUG26 88.00 C 0.00 0.00 0.00 6.08 +1.31 44 0 12 0
14AUG26 89.00 C 4.35 5.10 4.35 5.10 +1.12 39 2 93 -1
14AUG26 90.00 C 0.00 0.00 0.00 4.41 +1.15 47 0 104 0
14AUG26 91.00 C 2.58 3.26 2.58 3.51 +0.87 42 24 211 0
14AUG26 92.00 C 1.95 2.70 1.95 2.80 +0.73 42 38 462 0
14AUG26 93.00 C 1.50 2.22 1.34 2.20 +0.58 43 623 571 +423
14AUG26 94.00 C 1.27 1.72 1.10 1.65 +0.42 42 223 274 -24
14AUG26 95.00 C 0.95 1.30 0.80 1.27 +0.35 44 347 475 +105
14AUG26 96.00 C 0.82 1.00 0.60 0.94 +0.27 45 488 337 +83
14AUG26 97.00 C 0.51 0.70 0.43 0.66 +0.19 44 214 336 +114
14AUG26 98.00 C 0.45 0.51 0.35 0.45 +0.13 44 262 386 +218
14AUG26 99.00 C 0.24 0.36 0.24 0.30 +0.08 44 216 526 +168
14AUG26 100.00 C 0.15 0.27 0.15 0.19 +0.05 44 1,131 1,561 +963
14AUG26 101.00 C 0.17 0.19 0.17 0.12 +0.03 44 42 62 +27
14AUG26 102.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 151 0
14AUG26 103.00 C 0.09 0.10 0.09 0.05 +0.01 45 184 406 +176
14AUG26 104.00 C 0.00 0.00 0.00 0.03 0.00 46 0 8 0
14AUG26 105.00 C 0.00 0.00 0.00 0.02 0.00 47 0 114 0
14AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
14AUG26 107.00 C 0.01 0.01 0.01 0.01 0.00 49 100 162 +100
14AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 52 0 102 0
14AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
14AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
14AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 21.96 - 0 0 0 -
21AUG26 73.00 C 0.00 0.00 0.00 20.96 - 0 0 0 -
21AUG26 74.00 C 0.00 0.00 0.00 19.97 - 48 0 0 -
21AUG26 75.00 C 0.00 0.00 0.00 18.97 - 45 0 0 -
21AUG26 76.00 C 0.00 0.00 0.00 17.97 - 41 0 0 -
21AUG26 77.00 C 0.00 0.00 0.00 16.97 - 38 0 0 -
21AUG26 78.00 C 0.00 0.00 0.00 15.98 - 42 0 0 -
21AUG26 79.00 C 0.00 0.00 0.00 14.99 - 42 0 0 -
21AUG26 80.00 C 0.00 0.00 0.00 14.00 - 41 0 0 -
21AUG26 81.00 C 0.00 0.00 0.00 13.02 - 41 0 0 -
21AUG26 82.00 C 0.00 0.00 0.00 12.05 - 42 0 0 -
21AUG26 83.00 C 0.00 0.00 0.00 11.09 - 42 0 0 -
21AUG26 84.00 C 0.00 0.00 0.00 10.14 - 41 0 0 -
21AUG26 85.00 C 0.00 0.00 0.00 9.22 - 41 0 0 -
21AUG26 86.00 C 0.00 0.00 0.00 8.39 - 43 0 0 -
21AUG26 87.00 C 0.00 0.00 0.00 7.47 - 42 0 0 -
21AUG26 88.00 C 0.00 0.00 0.00 6.48 - 38 0 0 -
21AUG26 89.00 C 0.00 0.00 0.00 5.99 - 44 0 0 -
21AUG26 90.00 C 0.00 0.00 0.00 5.26 - 44 0 0 -
21AUG26 91.00 C 3.44 3.96 3.44 4.36 - 40 60 30 -
21AUG26 92.00 C 3.16 3.74 3.16 3.74 - 40 93 93 -
21AUG26 93.00 C 2.64 3.05 2.64 3.17 - 40 90 30 -
21AUG26 94.00 C 2.06 2.06 2.06 2.66 - 41 1 1 -
21AUG26 95.00 C 1.75 2.10 1.75 2.24 - 41 30 30 -
21AUG26 96.00 C 1.67 1.67 1.67 1.85 - 41 7 7 -
21AUG26 97.00 C 1.21 1.48 1.11 1.54 - 42 70 51 -
21AUG26 98.00 C 1.00 1.26 1.00 1.25 - 42 82 80 -
21AUG26 99.00 C 0.96 1.02 0.73 1.00 - 42 70 66 -
21AUG26 100.00 C 0.77 0.81 0.59 0.79 - 42 326 273 -
21AUG26 101.00 C 0.62 0.62 0.47 0.61 - 42 179 141 -
21AUG26 102.00 C 0.47 0.53 0.35 0.47 - 42 16 16 -
21AUG26 103.00 C 0.32 0.41 0.32 0.36 - 42 38 38 -
21AUG26 104.00 C 0.28 0.28 0.28 0.27 - 41 4 4 -
21AUG26 105.00 C 0.22 0.26 0.22 0.20 - 41 37 36 -
21AUG26 106.00 C 0.22 0.22 0.16 0.15 - 42 60 60 -
21AUG26 107.00 C 0.16 0.16 0.16 0.11 - 42 8 8 -
21AUG26 108.00 C 0.00 0.00 0.00 0.08 - 42 0 0 -
21AUG26 109.00 C 0.08 0.11 0.08 0.06 - 42 180 100 -
21AUG26 110.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
21AUG26 111.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
21AUG26 112.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 56.95 +1.67 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 55.95 +1.71 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 54.96 +1.61 125 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 53.96 +1.68 117 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 52.96 +1.72 106 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 51.96 +1.64 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 50.96 +1.67 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 49.96 +1.66 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 48.96 +1.61 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 47.97 +1.69 102 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 46.97 +1.73 95 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 45.97 +1.72 86 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 44.97 +1.74 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 43.97 +1.60 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.48 +1.68 85 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 38.98 +1.67 68 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 36.48 +1.65 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.99 +1.71 66 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 31.49 +1.66 0 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 28.99 +1.68 0 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 26.50 +1.56 48 0 656 0
28AUG26 70.00 C 0.00 0.00 0.00 24.00 +1.58 0 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 21.52 +1.56 46 0 596 0
28AUG26 75.00 C 19.05 19.05 19.05 19.04 +1.65 44 1 579 +1
28AUG26 77.50 C 0.00 0.00 0.00 16.60 +1.40 45 0 1,169 0
28AUG26 80.00 C 13.01 13.36 13.01 14.21 +1.19 45 2 2,743 0
28AUG26 82.50 C 10.49 10.49 10.49 11.91 +1.33 44 5 2,261 0
28AUG26 85.00 C 0.00 0.00 0.00 9.82 +1.33 46 0 3,796 0
28AUG26 87.50 C 7.70 7.70 7.70 7.78 +1.20 45 4 4,176 -4
28AUG26 90.00 C 5.66 6.00 5.60 5.97 +0.98 44 31 4,329 -4
28AUG26 92.50 C 3.39 4.50 3.39 4.48 +0.86 44 140 4,787 -1
28AUG26 95.00 C 2.99 3.28 2.55 3.25 +0.63 44 605 3,387 +301
28AUG26 97.50 C 1.85 2.28 1.84 2.31 +0.45 44 169 2,954 -40
28AUG26 100.00 C 1.40 1.62 1.32 1.62 +0.38 45 291 2,889 +154
28AUG26 102.50 C 0.80 1.10 0.80 1.08 +0.28 45 245 1,630 +185
28AUG26 105.00 C 0.66 0.80 0.58 0.69 +0.19 45 497 5,116 -16
28AUG26 107.50 C 0.47 0.52 0.46 0.43 +0.12 45 306 1,446 -130
28AUG26 110.00 C 0.35 0.35 0.27 0.26 +0.08 45 222 1,180 +74
28AUG26 112.50 C 0.22 0.22 0.22 0.15 +0.04 45 31 1,095 +1
28AUG26 115.00 C 0.15 0.17 0.15 0.09 +0.03 45 118 559 0
28AUG26 117.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 461 0
28AUG26 120.00 C 0.09 0.09 0.07 0.03 +0.01 45 47 812 +20
28AUG26 122.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 130.00 C 0.04 0.04 0.04 0.01 0.00 52 310 256 -310
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 155 0
29SEP26 37.00 C 0.00 0.00 0.00 57.05 +1.77 75 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 56.05 +1.77 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 54.96 +1.61 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.96 +1.65 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 53.06 +1.77 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 52.07 +1.75 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 51.07 +1.75 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.99 +1.67 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 49.08 +1.69 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 48.08 +1.74 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 47.09 +1.76 56 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 46.09 +1.75 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 45.10 +1.65 56 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 44.10 +1.73 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 41.61 +1.75 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 39.12 +1.67 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 36.64 +1.71 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.15 +1.67 43 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 31.66 +1.60 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 28.99 +1.25 0 0 661 0
29SEP26 67.50 C 0.00 0.00 0.00 26.50 +1.26 0 0 503 0
29SEP26 70.00 C 0.00 0.00 0.00 24.40 +1.61 45 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 22.16 +1.71 48 0 2,150 0
29SEP26 75.00 C 0.00 0.00 0.00 19.59 +1.54 41 0 1,279 0
29SEP26 77.50 C 0.00 0.00 0.00 17.60 +1.47 45 0 2,476 0
29SEP26 80.00 C 0.00 0.00 0.00 15.44 +1.27 44 0 6,187 0
29SEP26 82.50 C 0.00 0.00 0.00 13.42 +1.18 44 0 3,911 0
29SEP26 85.00 C 10.89 11.00 10.60 11.32 +1.06 41 154 8,260 -96
29SEP26 87.50 C 0.00 0.00 0.00 9.62 +0.81 42 0 6,823 0
29SEP26 90.00 C 7.40 8.18 7.40 8.22 +0.84 43 78 9,132 +4
29SEP26 92.50 C 6.50 6.81 6.27 6.81 +0.66 42 22 3,859 +18
29SEP26 95.00 C 5.35 5.65 4.99 5.66 +0.58 43 108 10,194 -2
29SEP26 97.50 C 4.16 4.53 4.14 4.65 +0.49 43 105 1,884 +29
29SEP26 100.00 C 3.29 3.85 3.29 3.81 +0.41 43 179 14,510 +60
29SEP26 102.50 C 3.01 3.01 2.99 3.08 +0.31 43 22 6,485 +22
29SEP26 105.00 C 2.50 2.50 2.30 2.48 +0.26 44 211 2,633 +198
29SEP26 107.50 C 2.00 2.08 1.84 1.95 +0.20 44 173 1,721 +57
29SEP26 110.00 C 1.59 1.64 1.48 1.52 +0.15 44 120 7,434 +19
29SEP26 112.50 C 1.30 1.35 1.30 1.18 +0.12 44 49 1,504 +49
29SEP26 115.00 C 0.96 1.09 0.96 0.90 +0.08 43 4 3,402 +4
29SEP26 117.50 C 0.90 0.90 0.79 0.69 +0.06 43 266 5,597 +10
29SEP26 120.00 C 0.70 0.71 0.70 0.52 +0.04 43 12 3,279 +10
29SEP26 122.50 C 0.00 0.00 0.00 0.39 +0.03 43 0 1,490 0
29SEP26 125.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 1,569 0
29SEP26 127.50 C 0.00 0.00 0.00 0.22 +0.02 43 0 544 0
29SEP26 130.00 C 0.35 0.35 0.35 0.16 +0.01 43 8 2,688 0
29SEP26 132.50 C 0.31 0.31 0.31 0.12 +0.01 43 30 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 407 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 0.00 43 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.05 0.00 44 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 0.00 44 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 0.00 45 0 443 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 0.00 44 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 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 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29OCT26 37.00 C 0.00 0.00 0.00 57.14 +1.59 62 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 56.05 +1.49 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 55.15 +1.58 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 54.16 +1.59 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 53.18 +1.60 65 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 52.17 +1.55 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 51.07 +1.49 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 50.18 +1.58 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 49.19 +1.60 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 48.19 +1.58 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 47.20 +1.57 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 46.09 +1.48 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 45.10 +1.42 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 44.22 +1.55 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 41.69 +1.46 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 39.12 +1.44 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 36.64 +1.22 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 34.15 +1.23 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.75 +1.15 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.42 +1.27 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.02 +1.22 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.77 +1.25 41 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 22.22 +0.92 36 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 20.38 +1.24 42 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 17.98 +1.02 38 0 338 0
29OCT26 80.00 C 0.00 0.00 0.00 16.29 +1.22 42 0 623 0
29OCT26 82.50 C 0.00 0.00 0.00 14.43 +1.12 42 0 649 0
29OCT26 85.00 C 0.00 0.00 0.00 12.70 +1.02 42 0 1,195 0
29OCT26 87.50 C 0.00 0.00 0.00 11.15 +1.01 42 0 1,133 0
29OCT26 90.00 C 9.55 9.55 9.55 9.59 +0.79 41 1 2,211 -1
29OCT26 92.50 C 7.87 8.05 7.87 8.33 +0.77 42 37 1,795 -7
29OCT26 95.00 C 6.65 7.00 6.45 7.08 +0.60 41 377 3,132 +340
29OCT26 97.50 C 5.94 5.94 5.60 6.08 +0.54 42 838 1,858 +469
29OCT26 100.00 C 5.00 5.20 4.78 5.20 +0.44 42 49 836 +5
29OCT26 102.50 C 4.23 4.23 4.18 4.43 +0.38 42 2 368 0
29OCT26 105.00 C 3.58 3.58 3.58 3.75 +0.35 42 1 1,169 0
29OCT26 107.50 C 3.14 3.14 3.09 3.13 +0.29 42 66 487 +30
29OCT26 110.00 C 2.64 2.73 2.50 2.59 +0.24 42 12 685 0
29OCT26 112.50 C 2.18 2.18 2.18 2.14 +0.20 42 1 233 +1
29OCT26 115.00 C 1.83 1.83 1.82 1.76 +0.16 42 2 289 +2
29OCT26 117.50 C 1.66 1.66 1.53 1.44 +0.13 42 3 5 +3
29OCT26 120.00 C 1.30 1.40 1.29 1.17 +0.10 42 35 42 +35
29OCT26 122.50 C 1.16 1.16 1.16 0.95 +0.08 42 6 6 0
29OCT26 125.00 C 1.03 1.03 1.03 0.77 +0.07 42 1 21 +1
29OCT26 127.50 C 0.94 0.94 0.94 0.62 +0.05 42 100 100 +100
29OCT26 130.00 C 0.00 0.00 0.00 0.50 +0.04 42 0 10 0
29OCT26 132.50 C 0.00 0.00 0.00 0.40 +0.03 42 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 104 0
29OCT26 137.50 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 100 0
29OCT26 142.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.08 0.00 42 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.05 0.00 42 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV26 37.00 C 0.00 0.00 0.00 57.22 +1.67 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 56.23 +1.67 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 55.24 +1.67 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 54.25 +1.57 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 53.24 +1.61 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 52.27 +1.57 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 51.18 +1.59 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 50.18 +1.45 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 49.19 +1.44 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 48.20 +1.54 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 47.32 +1.63 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 46.15 +1.32 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 45.12 +1.38 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 44.22 +1.44 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 41.69 +1.30 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 39.43 +1.41 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 36.64 +1.03 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 34.39 +1.18 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 32.02 +1.15 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 29.75 +1.19 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 27.40 +1.04 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.21 +1.08 40 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.75 +0.71 37 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.97 +0.95 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.79 +0.71 39 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 16.91 +0.76 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.58 +1.10 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.94 +1.13 42 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.42 +1.00 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.97 +0.78 42 0 1 0
27NOV26 92.50 C 8.95 9.39 8.92 9.75 +0.80 42 124 1,636 +32
27NOV26 95.00 C 8.35 8.53 7.96 8.53 +0.66 42 103 659 +48
27NOV26 97.50 C 6.85 6.85 6.85 7.48 +0.56 42 6 527 +6
27NOV26 100.00 C 0.00 0.00 0.00 6.58 +0.51 42 0 709 0
27NOV26 102.50 C 5.69 5.69 5.69 5.77 +0.44 42 30 270 0
27NOV26 105.00 C 5.05 5.06 5.05 5.06 +0.39 43 3 216 +3
27NOV26 107.50 C 0.00 0.00 0.00 4.41 +0.38 43 0 175 0
27NOV26 110.00 C 3.90 3.90 3.75 3.80 +0.33 43 253 377 +194
27NOV26 112.50 C 3.35 3.35 3.35 3.26 +0.28 43 50 60 +50
27NOV26 115.00 C 2.85 2.88 2.85 2.79 +0.23 43 21 38 +21
27NOV26 117.50 C 2.64 2.64 2.64 2.39 +0.21 43 11 442 +11
27NOV26 120.00 C 2.24 2.30 2.24 2.03 +0.17 42 16 82 +16
27NOV26 122.50 C 2.03 2.03 2.03 1.73 +0.15 42 2 75 +2
27NOV26 125.00 C 1.68 1.77 1.68 1.46 +0.12 42 125 269 +125
27NOV26 127.50 C 1.50 1.50 1.50 1.24 +0.10 42 100 200 +100
27NOV26 130.00 C 1.43 1.43 1.43 1.05 +0.09 42 100 100 +100
27NOV26 132.50 C 1.30 1.30 1.30 0.88 +0.07 42 36 336 +36
27NOV26 135.00 C 1.13 1.13 1.13 0.74 +0.06 42 100 400 +100
27NOV26 137.50 C 0.00 0.00 0.00 0.62 +0.04 42 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.52 +0.04 42 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.44 +0.03 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.37 +0.03 42 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
27NOV26 150.00 C 0.62 0.62 0.62 0.25 +0.01 42 100 100 +100
27NOV26 152.50 C 0.56 0.56 0.56 0.21 +0.01 42 100 100 +100
27NOV26 155.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.12 0.00 42 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 57.32 +1.61 42 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 56.33 +1.54 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 55.34 +1.58 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 54.36 +1.55 46 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 53.37 +1.54 44 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 52.38 +1.52 41 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 51.39 +1.48 39 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 50.18 +1.23 0 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 49.19 +1.25 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 48.20 +1.18 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 47.32 +1.33 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 46.15 +1.09 0 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 45.12 +1.21 0 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 44.22 +1.10 0 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 41.83 +1.09 0 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 40.06 +1.68 54 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 37.11 +1.03 34 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 35.33 +1.57 50 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 33.07 +1.59 49 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 30.02 +0.77 37 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 28.08 +0.99 41 0 312 0
30DEC26 70.00 C 26.00 26.45 26.00 26.45 +1.67 46 2 16,626 -1
30DEC26 72.50 C 0.00 0.00 0.00 23.91 +0.94 42 0 1,470 0
30DEC26 75.00 C 21.23 21.23 21.23 22.40 +1.56 45 90 1,013 +90
30DEC26 77.50 C 0.00 0.00 0.00 19.88 +0.72 40 0 1,141 0
30DEC26 80.00 C 0.00 0.00 0.00 17.88 +0.63 39 0 8,336 0
30DEC26 82.50 C 0.00 0.00 0.00 16.40 +0.69 40 0 2,389 0
30DEC26 85.00 C 0.00 0.00 0.00 15.23 +1.02 43 0 8,370 0
30DEC26 87.50 C 0.00 0.00 0.00 13.89 +1.03 43 0 2,650 0
30DEC26 90.00 C 12.27 12.27 12.27 12.50 +1.03 43 34 17,343 -4
30DEC26 92.50 C 0.00 0.00 0.00 11.11 +0.71 42 0 2,284 0
30DEC26 95.00 C 0.00 0.00 0.00 9.97 +0.67 42 0 3,971 0
30DEC26 97.50 C 8.65 8.68 8.65 8.94 +0.59 42 26 1,594 0
30DEC26 100.00 C 7.87 7.97 7.83 8.01 +0.54 43 25 7,156 +8
30DEC26 102.50 C 7.10 7.10 7.09 7.17 +0.47 43 2 962 +2
30DEC26 105.00 C 0.00 0.00 0.00 6.40 +0.41 43 0 4,488 0
30DEC26 107.50 C 0.00 0.00 0.00 5.72 +0.39 43 0 952 0
30DEC26 110.00 C 4.75 4.75 4.75 5.08 +0.37 43 1 4,538 +1
30DEC26 112.50 C 4.56 4.58 4.48 4.48 +0.32 43 253 789 +176
30DEC26 115.00 C 4.03 4.11 4.02 3.95 +0.29 43 344 953 -198
30DEC26 117.50 C 0.00 0.00 0.00 3.47 +0.25 43 0 2,074 0
30DEC26 120.00 C 3.30 3.30 3.12 3.05 +0.22 43 225 2,196 -50
30DEC26 122.50 C 0.00 0.00 0.00 2.67 +0.19 43 0 929 0
30DEC26 125.00 C 2.50 2.50 2.45 2.34 +0.17 43 24 950 +20
30DEC26 127.50 C 2.24 2.24 2.24 2.05 +0.15 43 100 911 +100
30DEC26 130.00 C 2.06 2.06 2.06 1.79 +0.13 43 3 3,432 0
30DEC26 132.50 C 0.00 0.00 0.00 1.56 +0.11 43 0 2,731 0
30DEC26 135.00 C 0.00 0.00 0.00 1.36 +0.10 43 0 1,034 0
30DEC26 137.50 C 0.00 0.00 0.00 1.18 +0.08 43 0 642 0
30DEC26 140.00 C 1.40 1.42 1.40 1.03 +0.07 43 11 1,081 +1
30DEC26 142.50 C 0.00 0.00 0.00 0.89 +0.06 43 0 635 0
30DEC26 145.00 C 0.00 0.00 0.00 0.77 +0.05 43 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.67 +0.04 43 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.58 +0.03 43 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.50 +0.03 43 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.43 +0.02 43 0 423 0
30DEC26 157.50 C 0.00 0.00 0.00 0.38 +0.02 43 0 554 0
30DEC26 160.00 C 0.79 0.79 0.79 0.32 +0.01 43 50 2,117 0
30DEC26 162.50 C 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.21 +0.01 43 0 50 0
30MAR27 37.00 C 0.00 0.00 0.00 57.32 +1.00 0 0 22,017 0
30MAR27 38.00 C 0.00 0.00 0.00 56.33 +0.94 0 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 55.37 +0.93 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 54.52 +1.03 0 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 53.48 +0.93 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 52.60 +1.08 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 51.66 +1.07 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 50.72 +1.08 33 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 49.82 +1.10 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 48.89 +1.08 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 47.90 +1.06 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 46.97 +1.08 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 46.08 +1.03 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 45.11 +1.05 43 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 42.81 +1.04 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.56 +1.08 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 38.32 +1.02 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 35.90 +0.77 41 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 33.99 +0.98 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 31.90 +0.97 43 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 29.90 +0.93 43 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 27.97 +0.95 43 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 25.85 +0.70 42 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 24.07 +0.70 42 0 536 0
30MAR27 77.50 C 22.00 22.00 22.00 22.33 +0.71 41 1 2,982 -1
30MAR27 80.00 C 0.00 0.00 0.00 20.64 +0.65 41 0 1,980 0
30MAR27 82.50 C 0.00 0.00 0.00 19.13 +0.66 41 0 871 0
30MAR27 85.00 C 0.00 0.00 0.00 17.65 +0.60 41 0 14,246 0
30MAR27 87.50 C 0.00 0.00 0.00 16.25 +0.52 41 0 634 0
30MAR27 90.00 C 15.00 15.00 15.00 14.86 +0.90 41 1 5,850 +1
30MAR27 92.50 C 0.00 0.00 0.00 14.09 +0.76 42 0 426 0
30MAR27 95.00 C 0.00 0.00 0.00 13.08 +0.78 43 0 2,073 0
30MAR27 97.50 C 0.00 0.00 0.00 12.03 +0.74 43 0 357 0
30MAR27 100.00 C 0.00 0.00 0.00 11.06 +0.67 43 0 1,747 0
30MAR27 102.50 C 0.00 0.00 0.00 10.18 +0.62 43 0 432 0
30MAR27 105.00 C 0.00 0.00 0.00 9.38 +0.58 43 0 657 0
30MAR27 107.50 C 0.00 0.00 0.00 8.62 +0.52 43 0 392 0
30MAR27 110.00 C 0.00 0.00 0.00 7.93 +0.51 43 0 2,731 0
30MAR27 112.50 C 0.00 0.00 0.00 7.29 +0.50 43 0 2,426 0
30MAR27 115.00 C 0.00 0.00 0.00 6.68 +0.48 43 0 401 0
30MAR27 117.50 C 0.00 0.00 0.00 6.10 +0.44 43 0 177 0
30MAR27 120.00 C 0.00 0.00 0.00 5.57 +0.41 43 0 1,231 0
30MAR27 122.50 C 0.00 0.00 0.00 5.08 +0.38 43 0 419 0
30MAR27 125.00 C 0.00 0.00 0.00 4.63 +0.35 43 0 1,896 0
30MAR27 127.50 C 0.00 0.00 0.00 4.22 +0.32 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 3.84 +0.29 43 0 0 0
30MAR27 132.50 C 3.78 3.78 3.78 3.50 +0.27 43 1 10 -1
30MAR27 135.00 C 0.00 0.00 0.00 3.18 +0.24 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 2.89 +0.22 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 2.63 +0.20 43 0 82 0
30MAR27 142.50 C 0.00 0.00 0.00 2.39 +0.19 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.17 +0.17 43 0 17 0
30MAR27 147.50 C 0.00 0.00 0.00 1.97 +0.15 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.79 +0.14 43 0 2 0
30MAR27 152.50 C 2.06 2.15 2.06 1.63 +0.13 43 2 5 +2
30MAR27 155.00 C 2.06 2.06 2.06 1.48 +0.12 43 1 34 +1
30MAR27 157.50 C 0.00 0.00 0.00 1.34 +0.10 43 0 89 0
30MAR27 160.00 C 0.00 0.00 0.00 1.22 +0.10 43 0 37 0
30MAR27 162.50 C 0.00 0.00 0.00 1.11 +0.09 43 0 0 0
30MAR27 165.00 C 1.63 1.63 1.63 1.00 +0.08 43 26 26 +26
30MAR27 167.50 C 1.45 1.45 1.45 0.91 +0.07 43 30 32 +30
29JUN27 37.00 C 0.00 0.00 0.00 57.87 +0.92 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 56.99 +1.04 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 56.02 +0.99 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 55.09 +0.97 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 54.17 +0.97 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 53.25 +0.98 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 52.33 +0.96 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 51.41 +0.99 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 50.55 +1.02 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 49.61 +1.00 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 48.73 +1.01 47 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 47.81 +0.97 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 46.92 +0.94 46 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 46.05 +0.96 46 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 43.84 +0.94 46 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 41.68 +0.86 45 0 73 0
29JUN27 57.50 C 0.00 0.00 0.00 39.62 +0.97 45 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 37.55 +0.95 45 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 35.53 +0.91 45 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 33.52 +0.87 44 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 31.67 +0.88 44 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 29.86 +0.91 44 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 28.07 +0.85 43 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 26.21 +0.60 42 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 24.63 +0.71 42 0 430 0
29JUN27 80.00 C 0.00 0.00 0.00 23.80 +1.78 45 0 1,321 0
29JUN27 82.50 C 0.00 0.00 0.00 21.57 +0.58 42 0 328 0
29JUN27 85.00 C 0.00 0.00 0.00 20.13 +0.57 42 0 655 0
29JUN27 87.50 C 0.00 0.00 0.00 19.30 +0.94 43 0 376 0
29JUN27 90.00 C 0.00 0.00 0.00 18.04 +0.92 43 0 530 0
29JUN27 92.50 C 0.00 0.00 0.00 16.84 +0.84 43 0 407 0
29JUN27 95.00 C 0.00 0.00 0.00 15.73 +0.77 43 0 348 0
29JUN27 97.50 C 0.00 0.00 0.00 14.72 +0.74 43 0 554 0
29JUN27 100.00 C 0.00 0.00 0.00 13.80 +0.71 43 0 431 0
29JUN27 102.50 C 0.00 0.00 0.00 12.89 +0.67 43 0 171 0
29JUN27 105.00 C 0.00 0.00 0.00 12.08 +0.65 43 0 757 0
29JUN27 107.50 C 0.00 0.00 0.00 11.31 +0.63 43 0 836 0
29JUN27 110.00 C 0.00 0.00 0.00 10.56 +0.64 43 0 140 0
29JUN27 112.50 C 0.00 0.00 0.00 9.84 +0.56 43 0 126 0
29JUN27 115.00 C 0.00 0.00 0.00 9.16 +0.52 43 0 4,251 0
29JUN27 117.50 C 0.00 0.00 0.00 8.53 +0.49 43 0 0 0
29JUN27 120.00 C 7.83 7.83 7.83 7.94 +0.47 43 1 2 +1
29JUN27 122.50 C 0.00 0.00 0.00 7.39 +0.44 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 6.87 +0.41 43 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 6.39 +0.38 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.94 +0.35 43 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 5.52 +0.33 43 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.13 +0.30 43 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 4.77 +0.29 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 4.43 +0.26 43 0 6 0
29JUN27 142.50 C 0.00 0.00 0.00 4.12 +0.25 43 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 3.83 +0.23 43 0 0 0
29JUN27 147.50 C 4.11 4.11 4.11 3.56 +0.22 43 7 7 +7
29JUN27 150.00 C 0.00 0.00 0.00 3.31 +0.21 43 0 104 0
29JUN27 152.50 C 0.00 0.00 0.00 3.07 +0.19 43 0 0 0
29JUN27 155.00 C 3.51 3.51 3.51 2.85 +0.17 43 100 100 +100
29JUN27 157.50 C 0.00 0.00 0.00 2.65 +0.16 43 0 110 0
29JUN27 160.00 C 3.19 3.19 3.19 2.46 +0.15 43 100 243 +100
29JUN27 162.50 C 0.00 0.00 0.00 2.29 +0.14 43 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 2.13 +0.13 43 0 0 0
29JUN27 167.50 C 2.65 2.65 2.65 1.98 +0.13 43 1 1,504 0
TOTAL CALL 14,082 446,301 +5,398
14AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
14AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
14AUG26 80.00 P 0.01 0.01 0.01 0.01 0.00 60 50 52 +50
14AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
14AUG26 82.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 30 0
14AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 107 0
14AUG26 84.00 P 0.08 0.08 0.04 0.02 -0.06 48 110 143 +109
14AUG26 85.00 P 0.06 0.12 0.06 0.03 -0.10 46 42 218 -21
14AUG26 86.00 P 0.19 0.19 0.12 0.05 -0.16 45 16 141 -4
14AUG26 87.00 P 0.20 0.20 0.18 0.09 -0.24 44 64 527 -23
14AUG26 88.00 P 0.41 0.41 0.21 0.16 -0.34 44 20 211 +9
14AUG26 89.00 P 0.60 0.61 0.32 0.27 -0.46 44 185 245 +3
14AUG26 90.00 P 1.01 1.01 0.45 0.43 -0.58 44 138 178 +55
14AUG26 91.00 P 1.50 1.50 0.64 0.65 -0.72 44 347 194 +31
14AUG26 92.00 P 1.20 1.70 0.97 0.95 -0.87 45 242 304 +53
14AUG26 93.00 P 1.70 2.14 1.33 1.34 -1.03 45 482 495 +309
14AUG26 94.00 P 2.07 2.77 1.83 1.83 -1.16 45 177 365 +85
14AUG26 95.00 P 2.59 3.20 2.46 2.40 -1.30 45 258 401 +164
14AUG26 96.00 P 3.58 3.58 3.58 3.07 -1.46 46 30 90 0
14AUG26 97.00 P 0.00 0.00 0.00 3.82 -1.55 47 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 4.53 -1.72 45 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 5.40 -1.57 45 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 6.33 -1.57 48 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 7.19 -1.67 44 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 8.15 -1.68 44 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 9.12 -1.69 43 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 10.11 -1.69 44 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 11.10 -1.70 0 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 12.10 -1.70 0 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 13.10 -1.70 0 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 14.52 -1.28 99 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 15.10 -1.70 0 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 16.58 -1.34 112 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 17.10 -1.81 0 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 18.64 -1.27 125 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 19.67 -1.24 131 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 74.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
21AUG26 75.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21AUG26 76.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
21AUG26 77.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
21AUG26 78.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 79.00 P 0.10 0.10 0.10 0.02 - 42 15 15 -
21AUG26 80.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
21AUG26 81.00 P 0.17 0.17 0.17 0.05 - 42 5 5 -
21AUG26 82.00 P 0.00 0.00 0.00 0.08 - 42 0 0 -
21AUG26 83.00 P 0.28 0.30 0.28 0.12 - 42 6 6 -
21AUG26 84.00 P 0.29 0.40 0.29 0.17 - 41 23 23 -
21AUG26 85.00 P 0.40 0.50 0.40 0.25 - 42 50 50 -
21AUG26 86.00 P 0.49 0.62 0.43 0.35 - 41 138 131 -
21AUG26 87.00 P 0.78 0.78 0.56 0.50 - 42 80 80 -
21AUG26 88.00 P 0.99 1.09 0.85 0.68 - 42 34 33 -
21AUG26 89.00 P 1.27 1.27 1.03 0.90 - 42 144 99 -
21AUG26 90.00 P 1.40 1.45 1.31 1.16 - 42 42 42 -
21AUG26 91.00 P 1.90 2.11 1.77 1.49 - 42 40 35 -
21AUG26 92.00 P 2.40 2.50 1.87 1.87 - 42 7 4 -
21AUG26 93.00 P 2.78 2.78 2.78 2.28 - 42 1 1 -
21AUG26 94.00 P 0.00 0.00 0.00 2.77 - 42 0 0 -
21AUG26 95.00 P 3.71 3.71 3.63 3.33 - 42 61 60 -
21AUG26 96.00 P 4.34 4.34 4.34 3.94 - 42 30 30 -
21AUG26 97.00 P 0.00 0.00 0.00 4.62 - 43 0 0 -
21AUG26 98.00 P 0.00 0.00 0.00 5.39 - 44 0 0 -
21AUG26 99.00 P 0.00 0.00 0.00 5.93 - 40 0 0 -
21AUG26 100.00 P 0.00 0.00 0.00 6.93 - 44 0 0 -
21AUG26 101.00 P 0.00 0.00 0.00 7.85 - 46 0 0 -
21AUG26 102.00 P 0.00 0.00 0.00 8.48 - 41 0 0 -
21AUG26 103.00 P 0.00 0.00 0.00 9.38 - 41 0 0 -
21AUG26 104.00 P 0.00 0.00 0.00 10.30 - 41 0 0 -
21AUG26 105.00 P 0.00 0.00 0.00 11.24 - 41 0 0 -
21AUG26 106.00 P 0.00 0.00 0.00 12.19 - 41 0 0 -
21AUG26 107.00 P 0.00 0.00 0.00 13.15 - 41 0 0 -
21AUG26 108.00 P 0.00 0.00 0.00 14.52 - 61 0 0 -
21AUG26 109.00 P 0.00 0.00 0.00 15.12 - 42 0 0 -
21AUG26 110.00 P 0.00 0.00 0.00 16.58 - 69 0 0 -
21AUG26 111.00 P 0.00 0.00 0.00 17.59 - 72 0 0 -
21AUG26 112.00 P 0.00 0.00 0.00 18.64 - 77 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 133 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 130 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 123 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 66 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 366 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 166 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 457 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 538 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 590 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 375 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5,391 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,714 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 5 3,298 -5
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 2,852 0
28AUG26 75.00 P 0.13 0.13 0.11 0.04 -0.03 46 75 4,765 -30
28AUG26 77.50 P 0.20 0.23 0.19 0.09 -0.06 45 50 4,431 -2
28AUG26 80.00 P 0.35 0.41 0.30 0.19 -0.12 45 151 6,796 -28
28AUG26 82.50 P 0.78 0.78 0.53 0.40 -0.21 45 81 3,307 +37
28AUG26 85.00 P 0.86 1.07 0.80 0.74 -0.33 45 299 4,761 +234
28AUG26 87.50 P 1.90 1.90 1.28 1.29 -0.48 45 156 5,825 +61
28AUG26 90.00 P 2.50 2.50 1.99 1.99 -0.72 44 474 5,809 -81
28AUG26 92.50 P 4.10 4.10 2.97 3.00 -0.86 44 396 3,360 -41
28AUG26 95.00 P 5.00 5.00 4.26 4.32 -0.99 45 172 1,720 -78
28AUG26 97.50 P 6.65 6.65 5.95 5.84 -1.21 45 2 89 0
28AUG26 100.00 P 9.00 9.00 9.00 7.66 -1.29 46 2 35 +2
28AUG26 102.50 P 0.00 0.00 0.00 9.47 -1.45 43 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 11.85 -1.51 48 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 14.33 -1.16 54 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 16.74 -1.18 59 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 19.23 -1.10 64 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 21.63 -1.31 67 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 24.31 -1.11 77 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 26.88 -1.05 84 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 28.91 -1.50 75 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 31.54 -1.36 83 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.43 -0.87 100 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 36.94 -0.93 105 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 39.44 -0.93 109 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.93 -0.93 113 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.37 -1.00 115 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.84 -1.11 119 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 49.35 -0.95 123 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.94 -0.86 129 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.07 -1.29 120 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.94 -0.86 137 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 58.95 -1.35 122 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.29 -1.51 115 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.37 -0.99 146 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.90 -1.00 150 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 69.43 -0.95 154 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 71.90 -0.90 156 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 74.35 -0.95 157 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 679 0
29SEP26 52.50 P 0.06 0.06 0.06 0.01 0.00 56 1 496 -1
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,311 0
29SEP26 57.50 P 0.08 0.08 0.08 0.01 0.00 48 200 1,682 +200
29SEP26 60.00 P 0.14 0.14 0.12 0.01 -0.01 44 11 3,622 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 1,968 0
29SEP26 65.00 P 0.22 0.22 0.22 0.05 -0.04 44 8 10,150 0
29SEP26 67.50 P 0.33 0.33 0.33 0.09 -0.07 43 4 3,247 0
29SEP26 70.00 P 0.46 0.46 0.39 0.17 -0.10 43 38 32,134 -8
29SEP26 72.50 P 0.52 0.52 0.52 0.29 -0.16 43 8 4,371 +8
29SEP26 75.00 P 0.86 0.86 0.72 0.48 -0.23 43 60 14,120 +37
29SEP26 77.50 P 1.10 1.11 0.96 0.76 -0.32 43 36 5,585 0
29SEP26 80.00 P 1.55 1.61 1.31 1.15 -0.42 43 2,282 15,988 +60
29SEP26 82.50 P 1.90 2.10 1.78 1.66 -0.54 44 95 9,235 0
29SEP26 85.00 P 2.75 2.75 2.36 2.33 -0.60 44 63 12,790 +44
29SEP26 87.50 P 3.11 3.16 3.11 3.16 -0.66 44 7 7,520 +2
29SEP26 90.00 P 4.44 4.70 4.06 4.06 -0.82 43 1,665 5,732 +1,629
29SEP26 92.50 P 5.65 5.65 5.22 5.20 -0.99 43 4 4,180 -1
29SEP26 95.00 P 7.15 7.15 6.50 6.51 -1.03 43 34 4,621 +5
29SEP26 97.50 P 8.78 9.07 8.00 8.06 -1.07 44 184 2,510 +53
29SEP26 100.00 P 10.58 10.79 9.62 9.64 -1.22 44 167 6,702 +51
29SEP26 102.50 P 13.00 13.00 13.00 11.42 -1.21 44 3 2,446 -2
29SEP26 105.00 P 13.84 14.68 13.74 13.42 -1.25 45 367 2,644 -4
29SEP26 107.50 P 0.00 0.00 0.00 15.35 -1.31 45 0 1,029 0
29SEP26 110.00 P 0.00 0.00 0.00 17.34 -1.53 44 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 19.53 -1.52 44 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 21.93 -1.59 47 0 541 0
29SEP26 117.50 P 0.00 0.00 0.00 24.70 -1.10 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.05 -1.08 55 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 29.60 -0.89 59 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 31.82 -1.19 58 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 34.43 -1.03 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.94 -0.98 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 39.44 -0.96 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 41.93 -0.98 71 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 44.49 -0.93 74 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 46.84 -1.11 74 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 49.35 -1.05 77 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.94 -0.96 81 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 54.13 -1.27 77 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.96 -0.93 86 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.95 -1.45 77 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.06 -0.83 92 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.37 -1.02 91 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.90 -1.00 93 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.43 -0.97 96 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.96 -0.93 99 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.35 -1.04 99 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,341 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 261 0
29OCT26 60.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 635 0
29OCT26 62.50 P 0.38 0.38 0.38 0.10 -0.05 42 100 627 +60
29OCT26 65.00 P 0.00 0.00 0.00 0.17 -0.09 42 0 674 0
29OCT26 67.50 P 0.00 0.00 0.00 0.29 -0.12 42 0 579 0
29OCT26 70.00 P 0.79 0.80 0.79 0.46 -0.17 42 36 3,447 0
29OCT26 72.50 P 1.05 1.05 0.98 0.69 -0.23 42 3 1,415 -3
29OCT26 75.00 P 1.40 1.45 1.40 1.01 -0.29 42 11 1,484 0
29OCT26 77.50 P 1.69 1.69 1.62 1.42 -0.39 42 4 2,021 -2
29OCT26 80.00 P 2.25 2.25 2.11 1.94 -0.50 42 1,003 1,997 +940
29OCT26 82.50 P 2.70 2.70 2.70 2.60 -0.58 42 83 910 -43
29OCT26 85.00 P 0.00 0.00 0.00 3.39 -0.61 42 0 1,493 0
29OCT26 87.50 P 0.00 0.00 0.00 4.25 -0.71 42 0 1,150 0
29OCT26 90.00 P 6.05 6.05 5.47 5.26 -0.79 42 62 1,280 +62
29OCT26 92.50 P 6.96 6.96 6.56 6.43 -0.93 42 174 1,342 +69
29OCT26 95.00 P 8.09 8.09 8.09 7.76 -1.00 42 56 290 +56
29OCT26 97.50 P 0.00 0.00 0.00 9.24 -1.09 42 0 204 0
29OCT26 100.00 P 0.00 0.00 0.00 10.84 -1.30 42 0 179 0
29OCT26 102.50 P 0.00 0.00 0.00 12.45 -1.39 42 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 14.49 -1.05 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.58 -1.23 45 0 0 0
29OCT26 110.00 P 18.80 18.80 18.80 18.54 -1.33 45 6 3 -4
29OCT26 112.50 P 0.00 0.00 0.00 20.75 -1.24 46 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.93 -1.26 47 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 25.08 -1.33 47 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.40 -1.28 48 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.72 -1.30 49 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.01 -1.35 50 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 34.43 -1.29 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.10 -1.00 55 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 39.52 -0.99 57 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 41.93 -1.03 58 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 44.49 -0.94 61 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 46.92 -1.03 62 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 49.41 -0.99 64 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 51.94 -0.96 66 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 54.23 -1.17 65 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 56.96 -0.93 70 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 59.08 -1.33 66 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.06 -0.83 75 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 64.37 -1.02 74 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 66.90 -1.00 76 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 69.43 -0.97 78 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 71.96 -0.93 80 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 74.35 -1.04 80 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 18 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 1 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
27NOV26 57.50 P 0.41 0.41 0.41 0.10 -0.04 42 1 1 +1
27NOV26 60.00 P 0.00 0.00 0.00 0.17 -0.06 42 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.27 -0.09 42 0 10 0
27NOV26 65.00 P 0.79 0.79 0.79 0.41 -0.14 42 1 1 +1
27NOV26 67.50 P 0.00 0.00 0.00 0.61 -0.18 42 0 1 0
27NOV26 70.00 P 1.26 1.28 1.24 0.88 -0.23 42 12 178 +12
27NOV26 72.50 P 1.63 1.64 1.63 1.23 -0.28 42 100 210 +80
27NOV26 75.00 P 2.01 2.01 1.87 1.66 -0.37 43 7 127 +7
27NOV26 77.50 P 2.46 2.46 2.46 2.18 -0.46 43 30 307 +30
27NOV26 80.00 P 3.10 3.10 3.10 2.84 -0.50 43 1 261 +1
27NOV26 82.50 P 3.77 3.77 3.77 3.59 -0.55 43 30 199 +30
27NOV26 85.00 P 4.48 4.48 4.48 4.40 -0.63 43 6 81 +6
27NOV26 87.50 P 5.60 5.60 5.60 5.34 -0.72 42 30 379 +30
27NOV26 90.00 P 6.76 6.76 6.70 6.42 -0.83 42 60 628 +30
27NOV26 92.50 P 8.16 8.37 7.90 7.62 -0.91 42 343 758 +193
27NOV26 95.00 P 9.20 9.20 9.20 8.96 -0.99 42 30 163 +30
27NOV26 97.50 P 0.00 0.00 0.00 10.41 -1.12 42 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 11.94 -1.19 42 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 13.58 -1.33 42 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 15.35 -1.27 42 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.22 -1.78 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 19.60 -1.16 45 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 21.63 -1.19 46 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.77 -1.15 47 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.94 -1.13 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.18 -1.12 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.47 -1.06 49 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.73 -1.09 50 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 35.01 -1.06 50 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.17 -1.27 49 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 39.74 -1.07 52 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 42.11 -1.07 53 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 44.49 -1.10 53 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 46.92 -1.09 54 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 49.41 -1.00 56 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 51.94 -0.97 58 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 54.23 -1.17 57 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 56.96 -0.93 62 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 59.08 -1.33 58 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.06 -0.83 66 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 64.37 -1.03 65 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 66.90 -1.00 67 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 69.43 -0.97 69 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 71.96 -0.94 71 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 74.35 -1.04 71 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 181 0
30DEC26 45.00 P 0.22 0.22 0.22 0.01 -0.01 42 8 15,361 -8
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.05 43 0 1,426 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 -0.08 43 0 1,039 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 -0.10 43 0 3,556 0
30DEC26 62.50 P 0.00 0.00 0.00 0.53 -0.14 43 0 5,236 0
30DEC26 65.00 P 1.26 1.26 1.26 0.75 -0.20 43 50 5,744 +50
30DEC26 67.50 P 0.00 0.00 0.00 1.04 -0.25 43 0 2,590 0
30DEC26 70.00 P 1.88 1.88 1.75 1.42 -0.27 43 32 23,762 -28
30DEC26 72.50 P 2.26 2.26 2.26 1.85 -0.37 43 2 2,213 0
30DEC26 75.00 P 2.87 2.87 2.87 2.39 -0.43 43 20 2,652 -20
30DEC26 77.50 P 3.49 3.49 3.49 3.04 -0.48 43 10 4,364 -10
30DEC26 80.00 P 0.00 0.00 0.00 3.74 -0.57 43 0 12,442 0
30DEC26 82.50 P 4.82 4.82 4.60 4.57 -0.56 43 6 4,734 -1
30DEC26 85.00 P 5.48 5.48 5.48 5.44 -0.69 43 7 11,584 +7
30DEC26 87.50 P 6.54 6.54 6.44 6.44 -0.72 43 158 1,042 +29
30DEC26 90.00 P 7.72 7.72 7.72 7.55 -0.80 42 4 11,386 0
30DEC26 92.50 P 9.09 9.09 8.93 8.77 -0.89 42 64 1,998 -34
30DEC26 95.00 P 0.00 0.00 0.00 10.13 -0.95 42 0 5,199 0
30DEC26 97.50 P 0.00 0.00 0.00 11.58 -1.04 43 0 2,215 0
30DEC26 100.00 P 13.23 13.23 13.23 13.12 -1.17 43 5 4,702 -5
30DEC26 102.50 P 0.00 0.00 0.00 14.75 -1.14 43 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 16.54 -1.08 43 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 18.23 -1.42 43 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 20.11 -1.36 43 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 22.62 -1.03 46 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 24.66 -1.03 46 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 26.51 -1.32 45 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 28.94 -1.04 47 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 31.12 -1.03 48 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 33.35 -1.01 48 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 35.52 -1.09 48 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 37.88 -0.99 49 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 39.75 -1.45 47 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 42.48 -1.04 50 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 44.81 -1.07 51 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 47.17 -1.06 51 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 49.55 -1.07 52 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 51.97 -1.09 52 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 54.43 -1.04 54 0 0 0
30DEC26 150.00 P 57.01 57.01 57.01 56.96 -0.93 55 3 19 +3
30DEC26 152.50 P 0.00 0.00 0.00 59.08 -1.33 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.06 -0.83 59 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.37 -1.03 59 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.90 -1.00 61 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 69.43 -0.97 62 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.96 -0.94 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.35 -1.04 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 22,370 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 -0.04 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 -0.05 43 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 -0.07 43 0 485 0
30MAR27 55.00 P 1.10 1.10 1.10 0.55 -0.10 43 1 930 0
30MAR27 57.50 P 0.00 0.00 0.00 0.76 -0.13 43 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 1.03 -0.16 43 0 5,642 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 -0.22 43 0 2,591 0
30MAR27 65.00 P 0.00 0.00 0.00 1.76 -0.22 43 0 6,197 0
30MAR27 67.50 P 2.58 2.58 2.58 2.22 -0.29 43 4 1,311 0
30MAR27 70.00 P 0.00 0.00 0.00 2.77 -0.30 43 0 12,818 0
30MAR27 72.50 P 0.00 0.00 0.00 3.39 -0.40 43 0 801 0
30MAR27 75.00 P 4.32 4.32 4.32 4.10 -0.41 43 1 3,547 +1
30MAR27 77.50 P 5.11 5.11 5.11 4.89 -0.46 43 1 1,649 0
30MAR27 80.00 P 0.00 0.00 0.00 5.68 -0.53 43 0 3,688 0
30MAR27 82.50 P 0.00 0.00 0.00 6.56 -0.60 42 0 1,041 0
30MAR27 85.00 P 0.00 0.00 0.00 7.53 -0.68 42 0 14,966 0
30MAR27 87.50 P 0.00 0.00 0.00 8.62 -0.71 42 0 2,539 0
30MAR27 90.00 P 10.34 10.34 10.34 9.80 -0.77 42 1 1,692 -1
30MAR27 92.50 P 11.42 11.42 11.42 11.06 -0.83 42 12 148 0
30MAR27 95.00 P 0.00 0.00 0.00 12.43 -0.88 42 0 223 0
30MAR27 97.50 P 0.00 0.00 0.00 13.89 -0.92 42 0 115 0
30MAR27 100.00 P 0.00 0.00 0.00 15.31 -1.07 42 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 16.92 -1.21 42 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 18.69 -1.18 42 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 20.83 -0.85 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 22.28 -1.23 43 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 24.56 -0.90 44 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 26.52 -0.87 45 0 1,735 0
30MAR27 117.50 P 0.00 0.00 0.00 28.51 -0.94 45 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 30.56 -0.90 45 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 32.62 -0.97 45 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 34.93 -0.75 46 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 37.08 -0.80 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.25 -0.79 47 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 41.23 -1.03 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.45 -1.02 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 45.70 -1.04 47 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.94 -1.11 47 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 50.26 -1.05 47 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.57 -1.07 47 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.88 -1.11 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.26 -1.09 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 59.63 -1.13 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.06 -1.08 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.46 -1.05 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.90 -1.00 50 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 69.43 -1.02 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.96 -0.94 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.35 -1.04 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 0.30 -0.05 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.35 -0.06 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.41 -0.06 43 0 293 0
29JUN27 48.00 P 0.00 0.00 0.00 0.46 -0.07 43 0 103 0
29JUN27 49.00 P 1.10 1.10 1.10 0.52 -0.10 43 2 51 +2
29JUN27 50.00 P 0.00 0.00 0.00 0.60 -0.11 43 0 688 0
29JUN27 52.50 P 0.00 0.00 0.00 0.82 -0.12 43 0 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 1.10 -0.15 43 0 885 0
29JUN27 57.50 P 0.00 0.00 0.00 1.41 -0.20 43 0 813 0
29JUN27 60.00 P 2.41 2.41 2.41 1.82 -0.22 43 1 2,042 +1
29JUN27 62.50 P 0.00 0.00 0.00 2.25 -0.28 43 0 1,220 0
29JUN27 65.00 P 3.17 3.17 3.14 2.80 -0.30 43 2 3,299 +1
29JUN27 67.50 P 3.75 3.75 3.75 3.36 -0.37 43 4 2,786 0
29JUN27 70.00 P 0.00 0.00 0.00 4.06 -0.40 43 0 289 0
29JUN27 72.50 P 5.00 5.00 5.00 4.79 -0.43 43 2 889 -2
29JUN27 75.00 P 5.81 5.81 5.81 5.62 -0.46 43 2 1,755 +2
29JUN27 77.50 P 6.46 6.46 6.46 6.48 -0.47 43 30 1,408 0
29JUN27 80.00 P 7.54 7.54 7.36 7.35 -0.53 43 31 2,096 -1
29JUN27 82.50 P 8.37 8.37 8.33 8.31 -0.57 42 34 802 +4
29JUN27 85.00 P 9.45 9.45 9.44 9.34 -0.66 42 4 390 +1
29JUN27 87.50 P 10.66 10.66 10.49 10.46 -0.67 42 6 380 0
29JUN27 90.00 P 11.93 11.93 11.83 11.65 -0.78 42 3 742 -1
29JUN27 92.50 P 12.99 12.99 12.99 12.94 -0.78 42 1 5,043 +1
29JUN27 95.00 P 0.00 0.00 0.00 14.32 -0.84 42 0 56 0
29JUN27 97.50 P 0.00 0.00 0.00 15.77 -0.86 42 0 121 0
29JUN27 100.00 P 17.41 17.41 17.41 17.30 -0.89 42 59 435 +59
29JUN27 102.50 P 0.00 0.00 0.00 18.77 -1.08 42 0 384 0
29JUN27 105.00 P 21.20 21.20 21.20 20.43 -1.09 42 55 297 +55
29JUN27 107.50 P 0.00 0.00 0.00 22.62 -0.76 43 0 26 0
29JUN27 110.00 P 0.00 0.00 0.00 24.43 -0.76 44 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 26.27 -0.81 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.11 -0.85 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.05 -0.90 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.04 -0.89 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.04 -0.87 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.08 -0.92 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.35 -0.75 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.26 -0.93 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.57 -0.76 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.76 -0.77 46 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 46.95 -0.77 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.14 -0.78 46 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 51.15 -1.01 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 53.38 -1.05 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 55.64 -1.02 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.91 -0.99 46 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 60.20 -1.09 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 62.53 -1.12 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.86 -1.11 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 67.24 -2.98 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 69.62 -1.13 47 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.02 -1.12 47 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 74.45 -1.15 48 0 0 0
TOTAL PUT 12,751 514,798 +4,653
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.280
28AUG26 7.50 C 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.54 +0.06 70 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.04 +0.06 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.79 +0.06 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.54 +0.06 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.29 +0.05 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.04 +0.04 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.81 +0.04 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.59 +0.01 32 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.40 -0.01 32 0 25 0
28AUG26 10.50 C 0.19 0.19 0.14 0.15 -0.02 32 106 83 +48
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 43 0
28AUG26 11.50 C 0.05 0.05 0.05 0.02 0.00 37 5 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.79 +0.06 57 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.54 +0.06 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.29 +0.06 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.04 +0.06 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.79 +0.06 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 +0.05 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.05 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.08 +0.05 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.87 +0.04 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 +0.02 32 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 502 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 270 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 52 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 35 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 37 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.79 +0.06 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.54 +0.06 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.29 +0.06 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.04 +0.03 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.79 +0.05 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.55 +0.05 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.30 +0.02 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.13 +0.04 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.96 +0.05 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.66 +0.03 32 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.45 +0.02 32 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.54 - 39 0 0 -
27NOV26 8.00 C 0.00 0.00 0.00 2.29 - 35 0 0 -
27NOV26 8.25 C 0.00 0.00 0.00 2.04 -0.01 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.81 -0.01 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.55 -0.05 27 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.37 0.00 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.22 +0.03 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.07 +0.03 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.92 +0.02 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.79 +0.02 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.43 +0.03 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.30 +0.01 34 0 0 0
27NOV26 12.00 C 0.22 0.22 0.22 0.20 0.00 34 90 90 +90
27NOV26 12.50 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.79 +0.06 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.54 +0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.30 +0.03 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.07 +0.02 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.62 +0.02 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.45 +0.03 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 +0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.17 +0.06 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 +0.06 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.91 +0.03 33 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.69 +0.07 33 0 71 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 +0.03 33 0 25 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 +0.04 34 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 +0.03 33 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.82 +0.01 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.61 -0.01 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.41 0.00 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.22 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.04 +0.01 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.86 +0.01 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.70 +0.06 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 +0.04 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.40 +0.03 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.15 +0.05 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.74 +0.01 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.30 +0.03 33 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.96 +0.05 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.76 +0.05 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.55 +0.01 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.35 +0.01 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.18 -0.01 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.03 +0.04 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.74 +0.04 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.66 +0.09 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.49 +0.04 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.37 +0.04 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.16 +0.03 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 +0.03 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 +0.03 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.58 +0.02 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.48 +0.02 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 +0.02 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 0.00 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
TOTAL CALL 201 5,950 +138
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 -0.03 33 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 106 0
28AUG26 9.75 P 0.19 0.20 0.17 0.17 -0.05 33 78 203 +76
28AUG26 10.00 P 0.00 0.00 0.00 0.28 -0.05 33 0 251 0
28AUG26 10.50 P 0.00 0.00 0.00 0.59 -0.05 34 0 296 0
28AUG26 11.00 P 0.00 0.00 0.00 1.00 -0.05 33 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.47 -0.06 33 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 1.97 -0.05 42 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.47 -0.08 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.97 -0.09 58 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.46 -0.08 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.97 -0.08 72 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.47 -0.08 78 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.97 -0.08 85 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.47 -0.07 91 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.96 -0.09 82 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.47 -0.07 102 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 85 0
29SEP26 9.25 P 0.18 0.18 0.18 0.18 -0.01 33 2 4 -2
29SEP26 9.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 129 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 -0.03 33 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 -0.02 33 0 167 0
29SEP26 10.50 P 0.70 0.70 0.70 0.77 -0.03 34 20 135 +20
29SEP26 11.00 P 0.00 0.00 0.00 1.12 -0.05 33 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.54 -0.05 34 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.00 -0.08 35 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.48 -0.08 36 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.97 -0.09 38 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.46 -0.08 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.97 -0.08 47 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.47 -0.08 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.97 -0.08 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.47 -0.07 59 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.98 -0.07 67 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.47 -0.07 67 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.96 -0.04 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.46 -0.04 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.97 -0.06 77 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.48 -0.05 85 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.95 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.45 -0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.95 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.95 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.98 -0.04 105 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.95 -0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.27 -0.02 33 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.46 -0.01 33 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.57 -0.02 32 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.87 -0.02 33 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.24 -0.03 35 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.60 -0.04 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.09 -0.02 38 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.57 +0.01 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.97 -0.09 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.46 -0.09 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.99 -0.06 45 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.47 -0.08 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.97 -0.09 46 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.47 -0.07 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.98 -0.07 56 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 - 34 0 0 -
27NOV26 8.00 P 0.00 0.00 0.00 0.08 - 33 0 0 -
27NOV26 8.25 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
27NOV26 8.50 P 0.17 0.18 0.17 0.16 -0.01 33 300 300 +300
27NOV26 8.75 P 0.00 0.00 0.00 0.21 -0.02 33 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.35 -0.02 33 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.44 -0.03 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.67 -0.03 33 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.97 -0.04 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.32 +0.01 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.68 -0.05 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.15 +0.01 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.61 +0.05 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.03 -0.04 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.53 -0.02 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.02 -0.03 44 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.50 -0.05 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.97 -0.09 42 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.47 -0.07 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.98 -0.07 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.01 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 0.00 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 -0.02 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.02 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 0.00 32 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.01 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.39 +0.01 34 0 50 0
30DEC26 11.50 P 0.00 0.00 0.00 1.78 +0.01 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.17 +0.01 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 +0.01 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.05 -0.02 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.53 -0.02 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.02 -0.03 40 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.52 -0.03 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.99 -0.07 42 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.47 -0.07 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.98 -0.07 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.47 -0.07 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.96 -0.05 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.46 -0.05 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.97 -0.06 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.48 -0.05 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.95 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.45 -0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.95 -0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.95 -0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.98 -0.04 70 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.95 -0.10 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 -0.01 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 -0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 -0.02 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 +0.01 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.23 -0.01 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.92 0.00 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.29 -0.01 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.72 +0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.14 +0.01 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.57 -0.01 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.05 0.00 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.53 -0.02 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.02 -0.04 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.51 -0.05 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.98 -0.07 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.47 -0.07 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.96 -0.05 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 0.00 34 0 75 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 -0.01 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.44 -0.01 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.52 -0.01 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.61 -0.01 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.71 -0.01 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.81 -0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.93 -0.02 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.05 -0.02 34 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.18 -0.02 35 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.47 -0.03 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.79 -0.03 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.14 -0.03 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.51 -0.04 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.91 -0.04 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.32 -0.05 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.76 -0.04 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.09 -0.13 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.66 0.00 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.02 -0.07 34 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.51 -0.09 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.98 -0.07 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.47 -0.07 35 0 0 0
TOTAL PUT 400 4,419 +394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 27.620
14AUG26 18.50 C 0.00 0.00 0.00 9.14 +0.56 166 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 8.91 +0.58 182 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 8.67 +0.58 184 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 8.42 +0.58 178 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 8.17 +0.58 173 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 7.92 +0.58 167 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 7.67 +0.59 162 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 7.14 +0.56 126 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 6.64 +0.56 117 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 6.15 +0.57 117 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 5.64 +0.56 99 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 5.14 +0.57 90 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 4.63 +0.55 67 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 4.13 +0.55 59 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 3.64 +0.55 64 0 3 0
14AUG26 24.50 C 0.00 0.00 0.00 3.15 +0.53 62 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 2.67 +0.51 60 0 1 0
14AUG26 25.50 C 0.00 0.00 0.00 2.20 +0.49 58 0 30 0
14AUG26 26.00 C 1.50 1.66 1.50 1.80 +0.48 63 68 68 +50
14AUG26 26.50 C 0.94 1.25 0.94 1.31 +0.33 51 152 224 +147
14AUG26 27.00 C 0.70 1.04 0.64 0.98 +0.28 53 321 1,035 +41
14AUG26 27.50 C 0.48 0.76 0.40 0.66 +0.18 51 1,043 2,827 +654
14AUG26 28.00 C 0.35 0.55 0.25 0.45 +0.12 53 902 1,352 +376
14AUG26 28.50 C 0.23 0.35 0.17 0.30 +0.07 54 737 1,722 +46
14AUG26 29.00 C 0.14 0.25 0.12 0.19 +0.05 55 481 435 +398
14AUG26 29.50 C 0.08 0.16 0.08 0.13 +0.03 58 70 338 +51
14AUG26 30.00 C 0.08 0.10 0.06 0.08 +0.02 59 205 814 +119
14AUG26 30.50 C 0.05 0.05 0.05 0.06 +0.02 63 35 225 +9
14AUG26 31.00 C 0.00 0.00 0.00 0.04 +0.01 65 0 338 0
14AUG26 31.50 C 0.00 0.00 0.00 0.03 +0.01 69 0 185 0
14AUG26 32.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 130 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 110 0 32 0
14AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
14AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 9.14 - 85 0 0 -
21AUG26 18.75 C 0.00 0.00 0.00 8.91 - 104 0 0 -
21AUG26 19.00 C 0.00 0.00 0.00 8.67 - 106 0 0 -
21AUG26 19.25 C 0.00 0.00 0.00 8.42 - 103 0 0 -
21AUG26 19.50 C 0.00 0.00 0.00 8.17 - 99 0 0 -
21AUG26 19.75 C 0.00 0.00 0.00 7.92 - 96 0 0 -
21AUG26 20.00 C 0.00 0.00 0.00 7.67 - 93 0 0 -
21AUG26 20.50 C 0.00 0.00 0.00 7.19 - 94 0 0 -
21AUG26 21.00 C 0.00 0.00 0.00 6.68 - 84 0 0 -
21AUG26 21.50 C 0.00 0.00 0.00 6.19 - 81 0 0 -
21AUG26 22.00 C 0.00 0.00 0.00 5.69 - 74 0 0 -
21AUG26 22.50 C 0.00 0.00 0.00 5.21 - 73 0 0 -
21AUG26 23.00 C 0.00 0.00 0.00 4.68 - 59 0 0 -
21AUG26 23.50 C 0.00 0.00 0.00 4.20 - 58 0 0 -
21AUG26 24.00 C 0.00 0.00 0.00 3.73 - 57 0 0 -
21AUG26 24.50 C 0.00 0.00 0.00 3.28 - 57 0 0 -
21AUG26 25.00 C 0.00 0.00 0.00 2.93 - 63 0 0 -
21AUG26 25.50 C 0.00 0.00 0.00 2.51 - 61 0 0 -
21AUG26 26.00 C 0.00 0.00 0.00 2.06 - 55 0 0 -
21AUG26 26.50 C 1.44 1.67 1.42 1.71 - 55 107 107 -
21AUG26 27.00 C 1.16 1.37 1.16 1.39 - 54 40 40 -
21AUG26 27.50 C 0.88 1.05 0.83 1.12 - 54 151 101 -
21AUG26 28.00 C 0.57 0.82 0.57 0.89 - 54 51 48 -
21AUG26 28.50 C 0.63 0.70 0.56 0.70 - 55 151 147 -
21AUG26 29.00 C 0.42 0.58 0.42 0.54 - 55 102 101 -
21AUG26 29.50 C 0.39 0.41 0.36 0.41 - 55 8 7 -
21AUG26 30.00 C 0.26 0.28 0.24 0.31 - 55 70 67 -
21AUG26 30.50 C 0.22 0.25 0.22 0.23 - 56 11 11 -
21AUG26 31.00 C 0.12 0.20 0.12 0.17 - 56 33 33 -
21AUG26 31.50 C 0.10 0.17 0.10 0.13 - 57 16 15 -
21AUG26 32.00 C 0.09 0.13 0.09 0.09 - 56 45 41 -
21AUG26 32.50 C 0.09 0.09 0.09 0.07 - 58 5 5 -
21AUG26 33.00 C 0.00 0.00 0.00 0.05 - 58 0 0 -
21AUG26 33.50 C 0.00 0.00 0.00 0.04 - 59 0 0 -
21AUG26 34.00 C 0.04 0.04 0.04 0.03 - 60 15 15 -
21AUG26 34.50 C 0.00 0.00 0.00 0.02 - 60 0 0 -
21AUG26 35.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 36.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
21AUG26 37.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 18.43 +0.59 230 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.15 +0.55 196 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.92 +0.57 212 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 17.68 +0.61 214 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.20 +0.63 216 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.70 +0.61 206 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.16 +0.55 170 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 15.66 +0.55 162 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.21 +0.63 183 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.65 +0.57 135 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.21 +0.63 166 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.71 +0.63 158 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.21 +0.63 151 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.71 +0.61 143 0 500 0
28AUG26 15.50 C 0.00 0.00 0.00 12.16 +0.54 112 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 11.72 +0.66 133 0 68 0
28AUG26 16.50 C 0.00 0.00 0.00 11.17 +0.61 106 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 10.67 +0.60 100 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 10.22 +0.65 113 0 150 0
28AUG26 18.00 C 0.00 0.00 0.00 9.67 +0.56 89 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.17 +0.55 84 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.72 +0.63 95 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.18 +0.59 77 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.68 +0.59 72 0 320 0
28AUG26 21.00 C 6.18 6.18 6.18 6.75 +0.62 78 1 801 +1
28AUG26 22.00 C 5.68 5.74 5.68 5.78 +0.63 71 6 1,237 -6
28AUG26 23.00 C 4.21 4.21 4.21 4.74 +0.53 54 1 1,452 0
28AUG26 24.00 C 0.00 0.00 0.00 3.84 +0.51 54 0 2,471 0
28AUG26 25.00 C 2.42 2.95 2.42 3.08 +0.57 58 2 2,020 0
28AUG26 26.00 C 1.80 2.10 1.80 2.21 +0.38 50 83 3,154 +70
28AUG26 27.00 C 1.35 1.57 1.26 1.63 +0.35 52 1,360 5,067 +1,081
28AUG26 28.00 C 0.91 1.14 0.85 1.07 +0.20 50 379 9,945 -129
28AUG26 29.00 C 0.52 0.78 0.52 0.74 +0.16 51 211 5,764 +5
28AUG26 30.00 C 0.39 0.52 0.35 0.49 +0.10 52 1,211 8,472 +134
28AUG26 31.00 C 0.27 0.36 0.26 0.32 +0.07 53 310 3,635 -221
28AUG26 32.00 C 0.16 0.22 0.16 0.21 +0.05 55 172 4,787 -22
28AUG26 33.00 C 0.12 0.16 0.12 0.14 +0.04 56 557 2,946 +215
28AUG26 34.00 C 0.08 0.11 0.08 0.09 +0.03 57 207 1,848 +100
28AUG26 35.00 C 0.07 0.08 0.06 0.06 +0.02 59 418 2,562 +3
28AUG26 36.00 C 0.05 0.06 0.05 0.04 +0.01 60 98 2,074 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 2,432 0
28AUG26 38.00 C 0.03 0.04 0.03 0.02 +0.01 63 480 1,350 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,982 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 703 0
28AUG26 43.00 C 0.01 0.01 0.01 0.01 0.00 77 447 1,873 +319
28AUG26 44.00 C 0.01 0.01 0.01 0.01 0.00 81 60 444 +60
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 275 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 18.43 +0.53 126 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.17 +0.57 114 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.92 +0.57 110 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.68 +0.58 115 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.20 +0.54 120 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.70 +0.59 113 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.17 +0.56 84 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.68 +0.51 90 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.21 +0.59 100 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.65 +0.53 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.21 +0.53 90 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.71 +0.58 85 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.25 +0.62 91 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.71 +0.57 76 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.16 +0.52 0 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.72 +0.57 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.22 +0.56 66 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.74 +0.55 67 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.26 +0.55 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.75 +0.51 61 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.19 +0.46 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.77 +0.50 57 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 8.29 +0.50 56 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.73 +0.42 43 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.77 +0.39 43 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 5.92 +0.54 48 0 657 0
29SEP26 23.00 C 0.00 0.00 0.00 4.99 +0.44 45 0 1,426 0
29SEP26 24.00 C 3.86 4.15 3.86 4.14 +0.38 43 61 9,725 +61
29SEP26 25.00 C 0.00 0.00 0.00 3.46 +0.41 45 0 13,554 0
29SEP26 26.00 C 2.39 2.75 2.39 2.84 +0.41 46 66 5,334 0
29SEP26 27.00 C 2.05 2.19 1.94 2.22 +0.29 45 1,107 10,797 +744
29SEP26 28.00 C 1.56 1.82 1.49 1.73 +0.22 45 552 11,015 +347
29SEP26 29.00 C 1.18 1.39 1.17 1.35 +0.17 45 259 7,468 +29
29SEP26 30.00 C 0.92 1.10 0.90 1.07 +0.16 47 142 11,560 +22
29SEP26 31.00 C 0.72 0.81 0.71 0.85 +0.13 48 289 3,278 +67
29SEP26 32.00 C 0.55 0.70 0.54 0.66 +0.10 49 98 2,888 -27
29SEP26 33.00 C 0.43 0.52 0.43 0.51 +0.07 49 845 4,706 +417
29SEP26 34.00 C 0.34 0.43 0.34 0.40 +0.06 50 97 2,390 +17
29SEP26 35.00 C 0.28 0.34 0.28 0.31 +0.05 51 431 6,614 -157
29SEP26 36.00 C 0.22 0.24 0.22 0.25 +0.05 52 2 16,132 0
29SEP26 37.00 C 0.19 0.20 0.18 0.20 +0.04 53 81 10,114 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.04 54 0 6,409 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 +0.03 55 0 16,026 0
29SEP26 40.00 C 0.12 0.12 0.11 0.10 +0.02 55 12 17,542 +12
29SEP26 41.00 C 0.09 0.09 0.09 0.08 +0.02 56 8 5,567 -8
29SEP26 42.00 C 0.00 0.00 0.00 0.07 +0.02 57 0 1,590 0
29SEP26 43.00 C 0.08 0.08 0.08 0.06 +0.02 58 30 1,808 0
29SEP26 44.00 C 0.07 0.07 0.07 0.05 +0.02 59 1 2,676 -1
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.02 59 0 3,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 2,114 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,583 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 59 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 72 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 375 0
29OCT26 9.25 C 0.00 0.00 0.00 18.52 +0.62 121 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.17 +0.56 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.92 +0.52 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.68 +0.58 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.20 +0.54 82 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.70 +0.59 76 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.18 +0.55 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.68 +0.51 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.21 +0.57 67 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.68 +0.55 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.21 +0.52 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.71 +0.55 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.25 +0.58 65 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.71 +0.52 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.23 +0.53 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.74 +0.52 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.25 +0.51 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.77 +0.52 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.28 +0.51 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.80 +0.51 50 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.32 +0.50 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.84 +0.50 48 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.37 +0.49 47 0 0 0
29OCT26 20.00 C 7.60 7.70 7.60 7.91 +0.43 47 20 128 -10
29OCT26 21.00 C 0.00 0.00 0.00 6.97 +0.43 45 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.09 +0.46 44 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.25 +0.42 43 0 214 0
29OCT26 24.00 C 4.20 4.61 4.20 4.48 +0.38 43 9 1,138 +9
29OCT26 25.00 C 3.68 3.68 3.68 3.79 +0.34 43 15 1,368 0
29OCT26 26.00 C 0.00 0.00 0.00 3.19 +0.38 43 0 898 0
29OCT26 27.00 C 2.41 2.61 2.41 2.60 +0.26 42 33 4,200 0
29OCT26 28.00 C 1.92 2.20 1.89 2.20 +0.28 44 166 3,148 +92
29OCT26 29.00 C 1.69 1.69 1.59 1.81 +0.24 44 57 1,717 +16
29OCT26 30.00 C 1.23 1.53 1.23 1.48 +0.19 45 165 1,154 -12
29OCT26 31.00 C 1.10 1.18 1.10 1.23 +0.18 46 156 1,332 -29
29OCT26 32.00 C 0.83 0.98 0.83 1.00 +0.14 46 143 425 -35
29OCT26 33.00 C 0.75 0.82 0.75 0.82 +0.11 46 462 794 +256
29OCT26 34.00 C 0.59 0.60 0.59 0.69 +0.12 47 101 639 0
29OCT26 35.00 C 0.55 0.55 0.55 0.57 +0.11 48 100 2,173 +100
29OCT26 36.00 C 0.41 0.41 0.41 0.48 +0.11 49 100 1,214 0
29OCT26 37.00 C 0.00 0.00 0.00 0.40 +0.10 50 0 3,714 0
29OCT26 38.00 C 0.29 0.33 0.29 0.34 +0.09 50 7 883 +7
29OCT26 39.00 C 0.00 0.00 0.00 0.29 +0.09 51 0 257 0
29OCT26 40.00 C 0.00 0.00 0.00 0.25 +0.09 52 0 261 0
29OCT26 41.00 C 0.00 0.00 0.00 0.21 +0.08 53 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.18 +0.07 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.16 +0.07 54 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.14 +0.06 55 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 0.12 +0.06 56 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.11 +0.06 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.09 +0.05 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.08 +0.05 57 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.07 +0.05 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 +0.01 64 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 69 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 9.25 C 0.00 0.00 0.00 18.52 +0.61 100 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.19 +0.54 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.94 +0.49 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.68 +0.52 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.20 +0.49 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.71 +0.54 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.20 +0.52 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.72 +0.53 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.23 +0.53 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.74 +0.53 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.24 +0.51 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.77 +0.47 56 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.29 +0.48 57 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.81 +0.49 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.32 +0.48 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.84 +0.48 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.36 +0.47 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.88 +0.47 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.40 +0.47 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.93 +0.47 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.47 +0.46 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.06 +0.52 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.60 +0.49 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.14 +0.47 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.25 +0.50 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.43 +0.49 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.62 +0.47 45 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.88 +0.42 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.21 +0.37 44 0 60 0
27NOV26 26.00 C 3.35 3.47 3.35 3.62 +0.37 44 31 35 +31
27NOV26 27.00 C 2.73 2.97 2.73 3.07 +0.31 44 90 853 +71
27NOV26 28.00 C 2.37 2.52 2.37 2.61 +0.28 44 60 729 -30
27NOV26 29.00 C 0.00 0.00 0.00 2.21 +0.24 44 0 375 0
27NOV26 30.00 C 1.84 1.84 1.84 1.89 +0.22 45 3 304 0
27NOV26 31.00 C 0.00 0.00 0.00 1.59 +0.18 45 0 172 0
27NOV26 32.00 C 1.25 1.25 1.25 1.35 +0.16 45 30 63 0
27NOV26 33.00 C 1.17 1.17 1.09 1.16 +0.15 46 3 122 +2
27NOV26 34.00 C 0.00 0.00 0.00 0.99 +0.14 47 0 92 0
27NOV26 35.00 C 0.83 0.83 0.83 0.85 +0.14 47 2 393 +2
27NOV26 36.00 C 0.66 0.66 0.66 0.72 +0.13 48 10 3,049 +10
27NOV26 37.00 C 0.00 0.00 0.00 0.62 +0.13 48 0 1,710 0
27NOV26 38.00 C 0.00 0.00 0.00 0.53 +0.12 49 0 31 0
27NOV26 39.00 C 0.00 0.00 0.00 0.45 +0.10 49 0 130 0
27NOV26 40.00 C 0.00 0.00 0.00 0.39 +0.10 50 0 454 0
27NOV26 41.00 C 0.00 0.00 0.00 0.34 +0.10 50 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 0.29 +0.09 50 0 1 0
27NOV26 43.00 C 0.00 0.00 0.00 0.26 +0.09 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.22 +0.07 51 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.20 +0.08 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.17 +0.06 52 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 +0.06 53 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.14 +0.06 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.12 +0.05 54 0 100 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 +0.05 55 0 100 0
27NOV26 52.50 C 0.00 0.00 0.00 0.08 +0.04 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 +0.04 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 +0.03 58 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.56 +0.56 90 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.31 +0.51 88 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.08 +0.54 89 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.82 +0.51 85 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.33 +0.51 82 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.84 +0.52 79 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.35 +0.56 76 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.87 +0.52 74 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.38 +0.50 71 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.90 +0.52 70 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.42 +0.52 68 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.94 +0.52 66 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.46 +0.51 64 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.98 +0.53 63 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 12.50 +0.51 61 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.03 +0.52 59 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.55 +0.49 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.08 +0.56 56 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.61 +0.48 54 0 10 0
30DEC26 18.00 C 10.10 10.10 10.10 10.18 +0.67 54 5 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.68 +0.48 52 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.24 +0.49 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.79 +0.52 50 0 30 0
30DEC26 20.00 C 8.35 8.35 8.30 8.37 +0.48 49 11 205 -9
30DEC26 21.00 C 0.00 0.00 0.00 7.54 +0.57 48 0 197 0
30DEC26 22.00 C 0.00 0.00 0.00 6.68 +0.62 46 0 927 0
30DEC26 23.00 C 5.95 5.95 5.95 6.04 +0.60 47 2 1,047 0
30DEC26 24.00 C 0.00 0.00 0.00 5.21 +0.55 44 0 3,334 0
30DEC26 25.00 C 4.47 4.47 4.47 4.53 +0.38 43 5 3,635 0
30DEC26 26.00 C 0.00 0.00 0.00 3.97 +0.39 44 0 1,876 0
30DEC26 27.00 C 3.35 3.35 3.32 3.44 +0.32 43 2 1,608 0
30DEC26 28.00 C 2.69 3.01 2.69 2.95 +0.26 43 61 6,169 +1
30DEC26 29.00 C 0.00 0.00 0.00 2.58 +0.27 44 7,000 12,674 +6,650
30DEC26 30.00 C 2.03 2.22 2.00 2.20 +0.20 43 64 7,823 +11
30DEC26 31.00 C 1.74 1.95 1.74 1.94 +0.22 44 4 1,851 +4
30DEC26 32.00 C 1.67 1.70 1.63 1.69 +0.19 45 99 4,683 +4
30DEC26 33.00 C 1.30 1.30 1.30 1.48 +0.18 45 2 8,973 0
30DEC26 34.00 C 1.14 1.14 1.14 1.28 +0.17 46 1 1,409 0
30DEC26 35.00 C 1.02 1.03 1.01 1.13 +0.18 46 16 4,810 +16
30DEC26 36.00 C 0.85 0.98 0.85 0.98 +0.17 47 19 8,655 -3
30DEC26 37.00 C 0.72 0.85 0.72 0.86 +0.17 47 108 8,489 +4
30DEC26 38.00 C 0.00 0.00 0.00 0.76 +0.17 48 0 6,094 0
30DEC26 39.00 C 0.62 0.67 0.62 0.67 +0.17 48 140 9,927 0
30DEC26 40.00 C 0.55 0.59 0.53 0.60 +0.17 49 45 2,258 +37
30DEC26 41.00 C 0.38 0.48 0.38 0.54 +0.17 49 80 3,025 +34
30DEC26 42.00 C 0.00 0.00 0.00 0.48 +0.17 50 0 2,322 0
30DEC26 43.00 C 0.41 0.41 0.41 0.43 +0.16 50 50 1,279 +50
30DEC26 44.00 C 0.00 0.00 0.00 0.39 +0.16 51 0 719 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 +0.15 51 0 4,419 0
30DEC26 46.00 C 0.29 0.29 0.29 0.31 +0.14 52 10 1,016 0
30DEC26 47.00 C 0.29 0.29 0.29 0.28 +0.13 52 5 454 0
30DEC26 48.00 C 0.00 0.00 0.00 0.26 +0.13 53 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.24 +0.13 53 0 379 0
30DEC26 50.00 C 0.19 0.23 0.19 0.22 +0.12 54 29 10,852 +21
30DEC26 52.50 C 0.00 0.00 0.00 0.17 +0.10 55 0 2,508 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 +0.09 56 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 +0.08 57 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 +0.07 58 0 1,400 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.07 60 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.07 61 0 241 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.06 62 0 464 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.05 63 0 7,275 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.04 64 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.03 64 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.02 63 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 659 0
30MAR27 9.25 C 0.00 0.00 0.00 18.67 +0.50 76 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.42 +0.48 74 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.18 +0.49 73 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.94 +0.55 72 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.48 +0.51 72 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.00 +0.55 69 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.53 +0.54 68 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.05 +0.52 66 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.57 +0.51 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.11 +0.52 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.64 +0.52 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.17 +0.53 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.69 +0.50 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.25 +0.51 57 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.78 +0.51 55 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.33 +0.51 54 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.86 +0.51 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.41 +0.52 51 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 10.97 +0.53 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.55 +0.56 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.11 +0.55 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.68 +0.54 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.27 +0.55 48 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.86 +0.54 47 0 394 0
30MAR27 21.00 C 0.00 0.00 0.00 8.07 +0.52 46 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.32 +0.49 45 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 6.61 +0.57 44 0 1,203 0
30MAR27 24.00 C 0.00 0.00 0.00 6.01 +0.48 44 0 749 0
30MAR27 25.00 C 0.00 0.00 0.00 5.32 +0.48 43 0 3,115 0
30MAR27 26.00 C 0.00 0.00 0.00 4.83 +0.55 43 0 7,989 0
30MAR27 27.00 C 4.24 4.80 4.24 4.40 +0.62 44 33 3,461 +32
30MAR27 28.00 C 3.52 3.75 3.52 3.84 +0.33 43 1,560 5,031 +1,500
30MAR27 29.00 C 0.00 0.00 0.00 3.43 +0.30 43 0 708 0
30MAR27 30.00 C 0.00 0.00 0.00 3.07 +0.27 43 0 1,926 0
30MAR27 31.00 C 2.61 2.66 2.57 2.75 +0.25 43 48 1,323 +48
30MAR27 32.00 C 2.41 2.44 2.41 2.44 +0.20 43 4 5,170 -2
30MAR27 33.00 C 0.00 0.00 0.00 2.22 +0.21 44 0 9,402 0
30MAR27 34.00 C 1.80 1.80 1.80 2.00 +0.20 44 1 6,892 0
30MAR27 35.00 C 1.73 1.76 1.73 1.80 +0.18 44 97 4,227 0
30MAR27 36.00 C 1.46 1.56 1.46 1.64 +0.18 45 70 354 0
30MAR27 37.00 C 0.00 0.00 0.00 1.47 +0.16 45 0 309 0
30MAR27 38.00 C 0.00 0.00 0.00 1.33 +0.14 45 0 1,177 0
30MAR27 39.00 C 0.00 0.00 0.00 1.20 +0.12 45 0 549 0
30MAR27 40.00 C 0.98 0.98 0.98 1.09 +0.12 46 25 6,016 +25
30MAR27 41.00 C 0.00 0.00 0.00 0.99 +0.12 46 0 891 0
30MAR27 42.00 C 0.00 0.00 0.00 0.90 +0.11 46 0 321 0
30MAR27 43.00 C 0.00 0.00 0.00 0.82 +0.10 47 0 504 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 +0.10 47 0 588 0
30MAR27 45.00 C 0.00 0.00 0.00 0.68 +0.09 47 0 2,418 0
30MAR27 46.00 C 0.00 0.00 0.00 0.62 +0.08 47 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.57 +0.08 48 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.52 +0.08 48 0 188 0
30MAR27 49.00 C 0.50 0.50 0.50 0.48 +0.07 48 120 318 +120
30MAR27 50.00 C 0.00 0.00 0.00 0.44 +0.07 48 0 2,319 0
30MAR27 52.50 C 0.00 0.00 0.00 0.37 +0.07 49 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.30 +0.05 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.26 +0.06 51 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 +0.05 52 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 +0.05 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 +0.04 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.03 53 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 +0.04 55 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.03 55 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.03 56 0 80 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 +0.03 56 0 127 0
29JUN27 9.25 C 0.00 0.00 0.00 18.78 +0.57 69 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.59 +0.60 71 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.31 +0.57 67 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.12 +0.62 69 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.65 +0.61 67 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.14 +0.57 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.72 +0.61 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.21 +0.52 60 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.79 +0.61 60 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.28 +0.56 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.83 +0.56 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.39 +0.57 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.92 +0.55 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.49 +0.56 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.03 +0.54 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.64 +0.58 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.17 +0.55 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.74 +0.54 49 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 11.32 +0.55 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.95 +0.58 49 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.50 +0.54 47 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 10.14 +0.57 47 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 9.75 +0.69 47 0 2 0
29JUN27 20.00 C 8.77 8.77 8.77 9.38 +0.69 47 14 56 +14
29JUN27 21.00 C 0.00 0.00 0.00 8.64 +0.68 46 0 45 0
29JUN27 22.00 C 0.00 0.00 0.00 7.88 +0.46 44 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 7.21 +0.61 44 0 118 0
29JUN27 24.00 C 0.00 0.00 0.00 6.60 +0.44 43 0 277 0
29JUN27 25.00 C 0.00 0.00 0.00 6.01 +0.39 43 0 598 0
29JUN27 26.00 C 0.00 0.00 0.00 5.36 +0.15 41 0 1,199 0
29JUN27 27.00 C 4.76 5.10 4.76 5.03 +0.39 43 69 685 +69
29JUN27 28.00 C 4.30 4.60 4.30 4.57 +0.31 42 220 4,849 +220
29JUN27 29.00 C 4.04 4.18 4.04 4.20 +0.34 43 90 1,139 +90
29JUN27 30.00 C 3.58 3.75 3.58 3.83 +0.31 43 124 1,090 +120
29JUN27 31.00 C 3.39 3.39 3.39 3.48 +0.27 43 30 372 +30
29JUN27 32.00 C 3.19 3.19 3.19 3.19 +0.26 43 90 364 +90
29JUN27 33.00 C 0.00 0.00 0.00 2.92 +0.24 43 0 790 0
29JUN27 34.00 C 0.00 0.00 0.00 2.67 +0.23 43 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 2.48 +0.25 44 0 213 0
29JUN27 36.00 C 2.02 2.02 2.02 2.27 +0.20 44 2 44 0
29JUN27 37.00 C 0.00 0.00 0.00 2.08 +0.19 44 0 83 0
29JUN27 38.00 C 0.00 0.00 0.00 1.91 +0.18 44 0 426 0
29JUN27 39.00 C 1.67 1.67 1.67 1.75 +0.16 44 1 421 0
29JUN27 40.00 C 1.56 1.56 1.56 1.61 +0.14 45 1 32 +1
29JUN27 41.00 C 1.48 1.48 1.48 1.48 +0.13 45 1 111 +1
29JUN27 42.00 C 0.00 0.00 0.00 1.37 +0.13 45 0 22 0
29JUN27 43.00 C 1.23 1.23 1.23 1.26 +0.12 45 12 12 +12
29JUN27 44.00 C 0.00 0.00 0.00 1.16 +0.11 45 0 35 0
29JUN27 45.00 C 1.03 1.03 1.03 1.08 +0.11 45 1 30 0
29JUN27 46.00 C 1.02 1.03 1.02 1.00 +0.10 46 3 83 +3
29JUN27 47.00 C 0.00 0.00 0.00 0.92 +0.09 46 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 0.85 +0.08 46 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 0.79 +0.08 46 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 0.74 +0.08 46 0 143 0
29JUN27 52.50 C 0.00 0.00 0.00 0.62 +0.07 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.52 +0.06 47 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.44 +0.05 48 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 +0.05 48 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 0.33 +0.05 49 0 168 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 +0.04 49 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 +0.04 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 +0.04 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 +0.03 51 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.16 +0.03 52 0 210 0
TOTAL CALL 27,040 615,811 +14,697
14AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 136 0 18 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 24 0
14AUG26 24.50 P 0.00 0.00 0.00 0.02 -0.03 61 0 52 0
14AUG26 25.00 P 0.07 0.07 0.03 0.04 -0.05 60 170 289 +9
14AUG26 25.50 P 0.12 0.12 0.05 0.07 -0.08 57 39 307 -13
14AUG26 26.00 P 0.21 0.25 0.09 0.12 -0.15 55 461 408 -80
14AUG26 26.50 P 0.39 0.43 0.18 0.20 -0.21 53 105 223 +23
14AUG26 27.00 P 0.62 0.69 0.31 0.32 -0.30 50 362 1,527 +127
14AUG26 27.50 P 0.82 0.82 0.50 0.50 -0.43 48 1,251 3,228 +892
14AUG26 28.00 P 1.02 1.02 0.78 0.78 -0.47 49 67 1,109 +6
14AUG26 28.50 P 1.29 1.29 1.29 1.14 -0.53 51 30 611 0
14AUG26 29.00 P 0.00 0.00 0.00 1.53 -0.48 51 3 374 0
14AUG26 29.50 P 0.00 0.00 0.00 1.97 -0.55 53 0 94 0
14AUG26 30.00 P 0.00 0.00 0.00 2.45 -0.54 59 0 4 0
14AUG26 30.50 P 0.00 0.00 0.00 2.92 -0.55 60 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 3.41 -0.54 64 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 3.90 -0.55 67 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 4.39 -0.56 68 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 4.88 -0.56 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 5.38 -0.56 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 5.88 -0.56 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 6.38 -0.56 0 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 6.88 -0.56 0 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 7.38 -0.56 0 0 0 0
14AUG26 35.50 P 0.00 0.00 0.00 7.88 -0.56 0 0 0 0
14AUG26 36.00 P 0.00 0.00 0.00 8.38 -0.56 0 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 8.88 -0.56 0 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 9.38 -0.56 0 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 9.88 -0.56 0 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 10.38 -0.56 0 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 10.88 -0.56 0 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 11.38 -0.56 0 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
21AUG26 18.75 P 0.00 0.00 0.00 0.01 - 93 0 0 -
21AUG26 19.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
21AUG26 19.25 P 0.00 0.00 0.00 0.01 - 87 0 0 -
21AUG26 19.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
21AUG26 19.75 P 0.00 0.00 0.00 0.01 - 82 0 0 -
21AUG26 20.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
21AUG26 20.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
21AUG26 21.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
21AUG26 21.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21AUG26 22.00 P 0.00 0.00 0.00 0.02 - 64 0 0 -
21AUG26 22.50 P 0.03 0.03 0.03 0.03 - 62 5 5 -
21AUG26 23.00 P 0.00 0.00 0.00 0.04 - 59 0 0 -
21AUG26 23.50 P 0.08 0.08 0.08 0.06 - 58 7 7 -
21AUG26 24.00 P 0.12 0.12 0.12 0.09 - 57 1 1 -
21AUG26 24.50 P 0.17 0.17 0.12 0.13 - 56 11 11 -
21AUG26 25.00 P 0.25 0.25 0.18 0.20 - 56 11 3 -
21AUG26 25.50 P 0.36 0.36 0.27 0.28 - 54 17 17 -
21AUG26 26.00 P 0.47 0.47 0.39 0.39 - 54 94 83 -
21AUG26 26.50 P 0.52 0.53 0.52 0.54 - 53 57 57 -
21AUG26 27.00 P 0.95 0.95 0.76 0.71 - 52 530 528 -
21AUG26 27.50 P 1.10 1.13 0.96 0.93 - 52 420 420 -
21AUG26 28.00 P 1.40 1.48 1.26 1.21 - 52 111 90 -
21AUG26 28.50 P 0.00 0.00 0.00 1.52 - 53 0 0 -
21AUG26 29.00 P 0.00 0.00 0.00 1.87 - 53 0 0 -
21AUG26 29.50 P 0.00 0.00 0.00 2.25 - 54 0 0 -
21AUG26 30.00 P 3.30 3.30 2.60 2.59 - 49 14 14 -
21AUG26 30.50 P 0.00 0.00 0.00 3.09 - 56 0 0 -
21AUG26 31.00 P 0.00 0.00 0.00 3.49 - 52 0 0 -
21AUG26 31.50 P 0.00 0.00 0.00 3.94 - 50 0 0 -
21AUG26 32.00 P 0.00 0.00 0.00 4.45 - 56 0 0 -
21AUG26 32.50 P 0.00 0.00 0.00 4.93 - 57 0 0 -
21AUG26 33.00 P 0.00 0.00 0.00 5.39 - 51 0 0 -
21AUG26 33.50 P 0.00 0.00 0.00 5.90 - 58 0 0 -
21AUG26 34.00 P 0.00 0.00 0.00 6.39 - 58 0 0 -
21AUG26 34.50 P 0.00 0.00 0.00 6.93 - 73 0 0 -
21AUG26 35.00 P 0.00 0.00 0.00 7.42 - 75 0 0 -
21AUG26 35.50 P 0.00 0.00 0.00 7.91 - 76 0 0 -
21AUG26 36.00 P 0.00 0.00 0.00 8.41 - 79 0 0 -
21AUG26 36.50 P 0.00 0.00 0.00 8.91 - 83 0 0 -
21AUG26 37.00 P 0.00 0.00 0.00 9.38 - 0 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 769 0
28AUG26 19.50 P 0.02 0.02 0.02 0.01 0.00 66 5 813 -5
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,624 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 58 0 2,525 0
28AUG26 22.00 P 0.07 0.07 0.06 0.05 0.00 58 71 2,801 +32
28AUG26 23.00 P 0.12 0.12 0.09 0.09 -0.03 55 262 4,911 -70
28AUG26 24.00 P 0.24 0.24 0.15 0.18 -0.06 54 318 7,073 +148
28AUG26 25.00 P 0.45 0.45 0.28 0.33 -0.11 52 715 4,314 +116
28AUG26 26.00 P 0.73 0.74 0.50 0.56 -0.20 51 666 7,086 -166
28AUG26 27.00 P 1.25 1.25 0.83 0.90 -0.30 49 1,990 4,560 +206
28AUG26 28.00 P 1.85 1.85 1.34 1.39 -0.40 49 267 4,816 +21
28AUG26 29.00 P 2.20 2.20 2.04 2.02 -0.49 49 16 3,133 -2
28AUG26 30.00 P 2.80 2.80 2.80 2.80 -0.45 51 1 6,699 0
28AUG26 31.00 P 0.00 0.00 0.00 3.66 -0.45 53 0 4,822 0
28AUG26 32.00 P 4.56 4.56 4.56 4.45 -0.60 45 195 1,305 -89
28AUG26 33.00 P 0.00 0.00 0.00 5.46 -0.58 53 0 1,176 0
28AUG26 34.00 P 0.00 0.00 0.00 6.39 -0.62 47 0 591 0
28AUG26 35.00 P 0.00 0.00 0.00 7.42 -0.59 60 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 8.41 -0.58 64 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 9.38 -0.61 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.38 -0.58 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.38 -0.61 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.38 -0.61 0 0 623 0
28AUG26 41.00 P 0.00 0.00 0.00 13.38 -0.58 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.38 -0.61 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.38 -0.61 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.38 -0.61 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.38 -0.61 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.38 -0.61 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.38 -0.61 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.38 -0.61 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.38 -0.61 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.38 -0.61 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.88 -0.58 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.38 -0.58 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.89 -0.57 139 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.39 -0.57 147 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.88 -0.58 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.38 -0.61 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.88 -0.61 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.38 -0.61 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.88 -0.60 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 47.38 -0.60 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 49.88 -0.60 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 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 97 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17,158 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 310 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 557 0
29SEP26 19.00 P 0.08 0.08 0.08 0.02 -0.01 46 300 948 +263
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 2,657 0
29SEP26 20.00 P 0.10 0.10 0.10 0.04 -0.03 45 35 13,268 0
29SEP26 21.00 P 0.16 0.16 0.15 0.09 -0.04 46 192 1,915 +29
29SEP26 22.00 P 0.27 0.27 0.23 0.17 -0.06 46 223 3,576 +207
29SEP26 23.00 P 0.42 0.42 0.31 0.29 -0.11 45 246 6,615 +70
29SEP26 24.00 P 0.55 0.56 0.49 0.47 -0.16 45 193 5,214 -83
29SEP26 25.00 P 0.88 0.88 0.71 0.71 -0.21 45 861 14,300 -276
29SEP26 26.00 P 1.24 1.25 1.04 1.03 -0.28 44 1,597 7,565 +1,268
29SEP26 27.00 P 1.72 1.72 1.46 1.44 -0.35 44 1,373 11,790 +1,198
29SEP26 28.00 P 2.29 2.29 2.29 1.98 -0.40 44 82 7,930 +82
29SEP26 29.00 P 0.00 0.00 0.00 2.61 -0.43 45 0 6,547 0
29SEP26 30.00 P 0.00 0.00 0.00 3.32 -0.46 46 0 10,546 0
29SEP26 31.00 P 4.34 4.34 4.09 4.09 -0.49 47 43 6,808 +13
29SEP26 32.00 P 5.17 5.17 5.17 4.90 -0.50 47 8 2,852 -8
29SEP26 33.00 P 0.00 0.00 0.00 5.76 -0.54 48 0 4,306 0
29SEP26 34.00 P 0.00 0.00 0.00 6.67 -0.55 49 0 1,900 0
29SEP26 35.00 P 7.62 7.68 7.62 7.57 -0.47 49 800 3,306 -662
29SEP26 36.00 P 0.00 0.00 0.00 8.52 -0.47 51 0 13,316 0
29SEP26 37.00 P 0.00 0.00 0.00 9.46 -0.53 50 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.47 -0.49 55 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 11.43 -0.56 54 0 3,408 0
29SEP26 40.00 P 0.00 0.00 0.00 12.41 -0.58 55 0 11,942 0
29SEP26 41.00 P 0.00 0.00 0.00 13.40 -0.58 56 0 4,445 0
29SEP26 42.00 P 0.00 0.00 0.00 14.40 -0.59 59 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.40 -0.59 62 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.44 -0.55 70 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.43 -0.56 72 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.44 -0.55 76 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.44 -0.55 79 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.44 -0.55 81 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.44 -0.55 83 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.43 -0.56 84 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.94 -0.52 92 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.39 -0.57 87 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.94 -0.52 102 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.43 -0.53 106 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.96 -0.50 115 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.45 -0.54 118 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.90 -0.59 113 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.39 -0.60 114 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.96 -0.52 132 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.39 -0.59 121 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.95 -0.53 138 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.45 -0.51 142 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.95 -0.51 145 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.38 -0.58 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 393 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 545 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 -0.05 42 0 634 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 812 0
29OCT26 21.00 P 0.33 0.33 0.29 0.18 -0.08 43 15 1,679 +15
29OCT26 22.00 P 0.47 0.47 0.38 0.30 -0.12 42 94 1,742 +32
29OCT26 23.00 P 0.59 0.61 0.52 0.49 -0.15 43 86 6,559 +48
29OCT26 24.00 P 0.84 0.84 0.74 0.73 -0.18 43 875 2,215 +601
29OCT26 25.00 P 1.23 1.23 1.00 1.02 -0.22 43 86 3,119 +36
29OCT26 26.00 P 1.57 1.57 1.41 1.38 -0.27 43 276 5,214 +189
29OCT26 27.00 P 2.03 2.09 1.81 1.83 -0.31 43 2,427 4,285 +1,533
29OCT26 28.00 P 2.67 2.67 2.32 2.34 -0.38 42 300 3,305 +180
29OCT26 29.00 P 3.30 3.30 3.18 2.95 -0.42 43 90 2,818 -24
29OCT26 30.00 P 4.00 4.00 4.00 3.69 -0.39 45 2 175 0
29OCT26 31.00 P 0.00 0.00 0.00 4.44 -0.38 45 0 378 0
29OCT26 32.00 P 5.44 5.44 5.44 5.18 -0.46 45 60 597 +60
29OCT26 33.00 P 0.00 0.00 0.00 6.08 -0.42 48 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.92 -0.45 48 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.81 -0.47 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.71 -0.50 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.63 -0.51 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.57 -0.52 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.52 -0.48 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.49 -0.51 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.46 -0.52 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.45 -0.54 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.44 -0.55 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.44 -0.55 58 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.43 -0.56 60 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.45 -0.54 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.44 -0.55 65 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.44 -0.55 67 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.44 -0.55 69 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.43 -0.56 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.94 -0.55 76 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.42 -0.57 78 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.98 -0.51 88 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.48 -0.51 93 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.96 -0.53 95 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.45 -0.54 97 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.94 -0.55 100 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.44 -0.55 103 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.96 -0.53 109 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.44 -0.55 110 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.95 -0.54 114 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 2 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 34 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 -0.05 44 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 -0.06 44 0 105 0
27NOV26 19.50 P 0.00 0.00 0.00 0.17 -0.08 44 0 200 0
27NOV26 20.00 P 0.39 0.39 0.32 0.22 -0.08 44 2 401 +1
27NOV26 21.00 P 0.49 0.49 0.44 0.35 -0.11 44 160 551 +135
27NOV26 22.00 P 0.00 0.00 0.00 0.52 -0.14 44 0 332 0
27NOV26 23.00 P 0.90 0.90 0.86 0.75 -0.17 44 35 250 +35
27NOV26 24.00 P 1.12 1.12 1.12 1.01 -0.19 44 2 552 +2
27NOV26 25.00 P 1.45 1.45 1.37 1.33 -0.23 43 90 635 +28
27NOV26 26.00 P 2.03 2.03 1.74 1.71 -0.28 43 158 488 +62
27NOV26 27.00 P 2.41 2.41 2.16 2.18 -0.31 43 872 1,246 +662
27NOV26 28.00 P 2.93 2.93 2.93 2.70 -0.36 43 115 751 +28
27NOV26 29.00 P 0.00 0.00 0.00 3.32 -0.38 44 0 229 0
27NOV26 30.00 P 4.30 4.30 4.30 4.00 -0.41 44 5 35 +5
27NOV26 31.00 P 0.00 0.00 0.00 4.72 -0.47 45 0 26 0
27NOV26 32.00 P 0.00 0.00 0.00 5.50 -0.38 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.21 -0.48 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.11 -0.44 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.95 -0.48 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.83 -0.50 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.73 -0.52 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.64 -0.49 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.64 -0.43 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.58 -0.49 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.48 -0.50 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.50 -0.49 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.44 -0.55 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.46 -0.53 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.45 -0.54 55 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.45 -0.54 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.45 -0.54 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.45 -0.54 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.45 -0.54 62 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.46 -0.53 65 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.95 -0.54 68 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.45 -0.54 72 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.98 -0.51 78 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.48 -0.51 82 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.96 -0.53 84 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.46 -0.53 87 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.96 -0.53 91 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.45 -0.54 93 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.96 -0.53 96 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.45 -0.54 98 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.96 -0.53 102 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 12.50 P 0.07 0.07 0.07 0.01 0.00 50 7 28 +7
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 410 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 556 0
30DEC26 17.50 P 0.24 0.24 0.24 0.14 +0.02 46 100 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 610 0
30DEC26 18.50 P 0.33 0.33 0.33 0.22 +0.02 46 60 710 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 +0.01 45 0 1,352 0
30DEC26 19.50 P 0.41 0.41 0.41 0.33 +0.01 46 4 1,547 0
30DEC26 20.00 P 0.48 0.48 0.47 0.40 0.00 45 12 2,436 +8
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.02 45 0 2,421 0
30DEC26 22.00 P 0.78 0.78 0.78 0.76 -0.05 45 100 1,817 +100
30DEC26 23.00 P 1.05 1.06 0.97 0.97 -0.13 43 226 17,405 +6
30DEC26 24.00 P 1.41 1.41 1.25 1.26 -0.16 43 45 7,440 +45
30DEC26 25.00 P 1.60 1.60 1.60 1.59 -0.22 43 10 11,740 +10
30DEC26 26.00 P 2.22 2.22 2.22 1.99 -0.26 42 125 3,631 +125
30DEC26 27.00 P 0.00 0.00 0.00 2.46 -0.30 42 0 3,623 0
30DEC26 28.00 P 3.07 3.07 3.04 2.99 -0.34 42 60 6,315 -30
30DEC26 29.00 P 3.75 3.75 3.75 3.58 -0.37 42 7,001 9,222 +5,929
30DEC26 30.00 P 4.71 4.71 4.58 4.25 -0.46 43 7 10,062 +1
30DEC26 31.00 P 0.00 0.00 0.00 5.00 -0.39 44 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 5.70 -0.41 44 0 7,830 0
30DEC26 33.00 P 0.00 0.00 0.00 6.73 -0.32 48 0 6,601 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 -0.30 45 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 8.15 -0.60 45 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.99 -0.63 45 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.88 -0.64 46 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.78 -0.47 46 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 11.68 -0.49 46 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.60 -0.57 46 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.53 -0.53 45 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.50 -0.49 46 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.44 -0.62 45 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.46 -0.53 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.45 -0.54 50 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.45 -0.54 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.45 -0.54 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.45 -0.54 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.45 -0.54 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.46 -0.53 59 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.95 -0.54 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.45 -0.54 65 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.98 -0.51 71 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.48 -0.51 74 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.96 -0.53 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.46 -0.53 79 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.96 -0.53 82 0 0 0
30DEC26 70.00 P 42.46 42.46 42.46 42.45 -0.54 84 70 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.96 -0.53 87 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.45 -0.54 89 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.96 -0.53 92 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.45 -0.51 94 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 +0.01 55 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 +0.03 57 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.05 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.07 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.09 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 +0.10 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 +0.12 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 +0.13 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 +0.16 53 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.25 +0.18 52 0 7,064 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 +0.19 52 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.32 +0.20 51 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.37 +0.21 50 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.23 50 0 620 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 +0.24 50 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 +0.24 49 0 4,604 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 +0.24 49 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 +0.25 48 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 +0.25 48 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.90 +0.23 47 0 3,209 0
30MAR27 21.00 P 0.97 0.97 0.97 1.12 +0.20 47 3 4,908 -3
30MAR27 22.00 P 0.00 0.00 0.00 1.35 +0.14 46 0 865 0
30MAR27 23.00 P 1.50 1.50 1.50 1.64 +0.07 45 30 4,519 +30
30MAR27 24.00 P 0.00 0.00 0.00 1.94 -0.03 44 0 2,272 0
30MAR27 25.00 P 2.38 2.38 2.38 2.30 -0.10 43 30 3,030 +30
30MAR27 26.00 P 2.71 2.75 2.71 2.67 -0.19 42 64 8,357 +64
30MAR27 27.00 P 3.20 3.24 3.15 3.10 -0.27 41 150 7,997 +150
30MAR27 28.00 P 3.68 3.68 3.68 3.62 -0.32 41 1,590 5,460 +1,560
30MAR27 29.00 P 0.00 0.00 0.00 4.22 -0.32 41 0 1,043 0
30MAR27 30.00 P 5.00 5.25 5.00 4.87 -0.31 42 2 3,760 -1
30MAR27 31.00 P 0.00 0.00 0.00 5.52 -0.50 42 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.24 -0.53 42 0 912 0
30MAR27 33.00 P 0.00 0.00 0.00 7.01 -0.53 42 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 7.79 -0.55 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.59 -0.56 43 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.34 -0.66 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.32 -0.54 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.11 -0.62 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.99 -0.64 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.88 -0.59 44 0 39 0
30MAR27 41.00 P 0.00 0.00 0.00 13.85 -0.41 45 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.76 -0.42 45 0 165 0
30MAR27 43.00 P 0.00 0.00 0.00 15.68 -0.49 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.61 -0.45 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.56 -0.45 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.51 -0.55 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.49 -0.54 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.45 -0.55 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.46 -0.53 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.46 -0.53 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.95 -0.54 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.45 -0.54 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.98 -0.51 59 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.48 -0.51 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.96 -0.53 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.46 -0.53 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.96 -0.53 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.45 -0.54 70 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.96 -0.53 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.45 -0.54 75 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.96 -0.53 77 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 +0.01 47 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 121 0
29JUN27 11.00 P 0.17 0.17 0.17 0.05 +0.01 48 30 90 +30
29JUN27 11.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 30 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.21 -0.01 45 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.32 -0.06 43 0 170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.37 -0.08 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.43 -0.10 43 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.51 -0.11 43 0 580 0
29JUN27 18.00 P 0.00 0.00 0.00 0.60 -0.11 43 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.69 -0.13 43 0 290 0
29JUN27 19.00 P 0.94 0.94 0.94 0.80 -0.13 43 10 462 +10
29JUN27 19.50 P 1.10 1.10 1.10 0.91 -0.13 43 3 485 0
29JUN27 20.00 P 1.21 1.21 1.18 1.02 -0.16 43 4 434 0
29JUN27 21.00 P 1.47 1.47 1.45 1.31 -0.16 43 134 2,590 0
29JUN27 22.00 P 1.72 1.72 1.72 1.62 -0.16 43 32 322 +9
29JUN27 23.00 P 0.00 0.00 0.00 1.95 -0.17 43 0 434 0
29JUN27 24.00 P 2.44 2.44 2.44 2.29 -0.21 42 32 658 +32
29JUN27 25.00 P 2.88 2.88 2.76 2.70 -0.22 42 40 511 +21
29JUN27 26.00 P 3.43 3.43 3.43 3.15 -0.24 41 95 3,214 +95
29JUN27 27.00 P 3.80 3.82 3.60 3.65 -0.27 41 242 726 +215
29JUN27 28.00 P 4.34 4.39 4.12 4.18 -0.28 41 225 4,205 +220
29JUN27 29.00 P 0.00 0.00 0.00 4.75 -0.34 41 0 678 0
29JUN27 30.00 P 0.00 0.00 0.00 5.40 -0.34 42 0 443 0
29JUN27 31.00 P 6.25 6.25 6.09 6.06 -0.37 41 170 857 +170
29JUN27 32.00 P 0.00 0.00 0.00 6.75 -0.51 42 0 134 0
29JUN27 33.00 P 0.00 0.00 0.00 7.52 -0.49 42 0 123 0
29JUN27 34.00 P 0.00 0.00 0.00 8.33 -0.46 43 0 31 0
29JUN27 35.00 P 9.22 9.22 9.22 9.05 -0.52 43 8 172 +8
29JUN27 36.00 P 0.00 0.00 0.00 9.90 -0.49 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.72 -0.49 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.50 -0.56 43 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 12.33 -0.59 43 0 150 0
29JUN27 40.00 P 0.00 0.00 0.00 13.24 -0.55 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.07 -0.59 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.01 -0.56 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.89 -0.59 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.82 -0.57 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.72 -0.59 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.64 -0.47 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.59 -0.49 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.53 -0.49 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.49 -0.52 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.68 -0.31 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.95 -0.54 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.45 -0.54 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.98 -0.51 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.48 -0.63 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.96 -0.53 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.46 -0.53 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.96 -0.53 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.58 -0.41 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.96 -0.53 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.45 -0.54 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.96 -0.53 69 0 0 0
TOTAL PUT 30,696 525,832 +15,725
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MNX - MINIMAX CLOSING PRICE HK$ 322.400
14AUG26 247.50 C 0.00 0.00 0.00 77.90 - 200 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 75.55 - 197 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 73.24 - 194 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 70.68 - 187 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 68.42 - 186 0 0 0
14AUG26 260.00 C 0.00 0.00 0.00 66.18 - 184 0 0 0
14AUG26 262.50 C 0.00 0.00 0.00 63.98 - 182 0 0 0
14AUG26 265.00 C 0.00 0.00 0.00 62.04 - 184 0 0 0
14AUG26 267.50 C 0.00 0.00 0.00 59.03 - 171 0 0 0
14AUG26 270.00 C 0.00 0.00 0.00 56.97 - 171 0 0 0
14AUG26 272.50 C 0.00 0.00 0.00 54.95 - 171 0 0 0
14AUG26 275.00 C 0.00 0.00 0.00 52.97 - 171 0 0 0
14AUG26 277.50 C 0.00 0.00 0.00 51.02 - 171 0 0 0
14AUG26 280.00 C 0.00 0.00 0.00 49.11 - 171 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 47.23 - 171 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 45.40 - 171 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 43.61 - 171 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 41.86 - 171 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 40.15 - 171 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 38.48 - 171 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 36.86 - 171 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 35.28 - 171 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 32.26 - 171 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 28.95 - 167 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 26.55 - 170 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 24.22 - 171 0 0 0
14AUG26 325.00 C 20.00 20.00 20.00 22.08 - 172 39 39 +39
14AUG26 330.00 C 23.00 23.00 15.55 20.37 - 175 35 15 +15
14AUG26 335.00 C 0.00 0.00 0.00 18.21 - 174 0 0 0
14AUG26 340.00 C 16.00 16.00 15.90 16.44 - 175 10 10 +10
14AUG26 345.00 C 0.00 0.00 0.00 14.71 - 174 0 0 0
14AUG26 350.00 C 13.00 15.00 10.00 13.13 - 174 40 23 +23
14AUG26 355.00 C 0.00 0.00 0.00 11.69 - 174 0 0 0
14AUG26 360.00 C 15.00 15.00 15.00 10.39 - 174 1 1 +1
14AUG26 365.00 C 0.00 0.00 0.00 9.20 - 173 0 0 0
14AUG26 370.00 C 7.00 10.20 7.00 7.90 - 171 40 40 +40
14AUG26 375.00 C 0.00 0.00 0.00 6.97 - 171 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 6.14 - 171 0 0 0
14AUG26 385.00 C 12.15 12.15 12.15 5.39 - 171 15 15 +15
14AUG26 390.00 C 0.00 0.00 0.00 4.73 - 171 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 4.14 - 171 0 0 0
14AUG26 400.00 C 8.78 8.78 8.78 3.61 - 171 15 15 -
14AUG26 405.00 C 0.00 0.00 0.00 3.15 - 171 0 0 -
14AUG26 410.00 C 0.00 0.00 0.00 2.74 - 171 0 0 -
14AUG26 415.00 C 0.00 0.00 0.00 2.38 - 171 0 0 -
14AUG26 420.00 C 8.83 8.83 8.83 2.06 - 171 15 15 -
14AUG26 425.00 C 8.81 8.81 7.28 1.78 - 171 45 45 -
21AUG26 247.50 C 0.00 0.00 0.00 81.64 - 155 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 80.71 - 163 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 78.67 - 162 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 76.24 - 159 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 74.73 - 161 0 0 0
21AUG26 260.00 C 0.00 0.00 0.00 72.90 - 161 0 0 0
21AUG26 262.50 C 0.00 0.00 0.00 70.40 - 157 0 0 0
21AUG26 265.00 C 0.00 0.00 0.00 69.20 - 161 0 0 0
21AUG26 267.50 C 0.00 0.00 0.00 67.06 - 159 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 65.32 - 159 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 62.92 - 155 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 61.20 - 154 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 60.20 - 158 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 59.02 - 161 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 56.68 - 157 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 55.86 - 161 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 54.33 - 161 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 52.83 - 161 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 51.36 - 161 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 49.91 - 161 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 48.50 - 161 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 47.12 - 161 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 43.11 - 154 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 40.82 - 156 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 38.54 - 157 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 36.58 - 158 0 0 0
21AUG26 325.00 C 41.00 41.00 41.00 34.56 - 159 1 1 +1
21AUG26 330.00 C 0.00 0.00 0.00 32.64 - 160 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 30.72 - 161 0 0 0
21AUG26 340.00 C 25.00 25.00 25.00 29.01 - 162 1 1 +1
21AUG26 345.00 C 0.00 0.00 0.00 27.63 - 163 0 0 0
21AUG26 350.00 C 27.73 27.73 27.73 26.08 - 164 6 6 +6
21AUG26 355.00 C 0.00 0.00 0.00 24.41 - 164 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 22.83 - 164 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 21.34 - 164 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 19.94 - 164 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 18.61 - 163 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 17.37 - 163 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 16.20 - 163 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 15.10 - 163 0 0 0
21AUG26 395.00 C 20.40 20.40 20.40 14.07 - 163 15 15 +15
21AUG26 400.00 C 15.80 15.80 15.80 13.10 - 163 1 1 -
21AUG26 405.00 C 0.00 0.00 0.00 12.19 - 163 0 0 -
21AUG26 410.00 C 0.00 0.00 0.00 11.34 - 163 0 0 -
21AUG26 415.00 C 0.00 0.00 0.00 10.55 - 163 0 0 -
21AUG26 420.00 C 0.00 0.00 0.00 9.80 - 162 0 0 -
21AUG26 425.00 C 0.00 0.00 0.00 9.11 - 162 0 0 -
28AUG26 250.00 C 0.00 0.00 0.00 83.51 - 143 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 79.88 - 143 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 76.44 - 144 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 73.59 - 146 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 69.72 - 144 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 66.41 - 143 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 64.18 - 147 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 61.09 - 147 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 58.38 - 147 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 55.78 - 148 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 53.32 - 149 0 0 0
28AUG26 310.00 C 70.00 70.00 70.00 48.61 - 150 1 1 +1
28AUG26 320.00 C 0.00 0.00 0.00 44.41 - 151 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 41.42 - 156 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 36.52 - 152 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 32.95 - 152 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 29.69 - 152 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 26.71 - 152 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 24.01 - 152 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 21.56 - 152 0 0 -
28AUG26 400.00 C 23.15 24.00 23.15 19.34 - 152 65 60 -
28AUG26 410.00 C 0.00 0.00 0.00 17.33 - 152 0 0 -
28AUG26 420.00 C 21.06 21.06 19.60 15.51 - 152 49 45 -
29SEP26 250.00 C 0.00 0.00 0.00 99.61 - 133 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 96.79 - 133 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 94.04 - 134 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 91.37 - 134 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 88.76 - 134 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 86.22 - 135 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 83.74 - 135 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 81.33 - 135 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 79.18 - 136 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 76.71 - 136 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 74.49 - 136 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 70.23 - 137 110 110 +110
29SEP26 320.00 C 65.11 65.11 65.11 67.21 - 139 125 125 +125
29SEP26 330.00 C 45.00 65.00 45.00 64.56 - 142 4 3 +3
29SEP26 340.00 C 58.57 58.57 58.57 58.81 - 138 15 15 +15
29SEP26 350.00 C 56.21 56.21 56.21 57.81 - 143 15 15 +15
29SEP26 360.00 C 54.70 54.70 54.70 54.70 - 143 15 15 +15
29SEP26 370.00 C 0.00 0.00 0.00 51.18 - 142 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 48.68 - 143 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 46.42 - 144 0 0 -
29SEP26 400.00 C 0.00 0.00 0.00 43.74 - 144 0 0 -
29SEP26 410.00 C 0.00 0.00 0.00 40.02 - 141 0 0 -
29SEP26 420.00 C 44.78 44.78 34.72 37.72 - 141 20 20 -
29OCT26 250.00 C 0.00 0.00 0.00 109.08 - 125 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 106.50 - 125 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 104.32 - 126 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 102.30 - 128 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 99.09 - 126 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 97.41 - 128 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 95.18 - 128 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 93.01 - 128 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 90.91 - 129 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 87.88 - 127 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 85.80 - 127 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 82.26 - 129 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 79.01 - 130 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 75.58 - 130 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 71.68 - 130 0 0 0
29OCT26 350.00 C 91.07 91.07 91.07 70.55 - 134 1 1 +1
29OCT26 360.00 C 0.00 0.00 0.00 67.48 - 134 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 64.79 - 135 0 0 0
29OCT26 380.00 C 52.77 52.77 52.77 61.80 - 134 15 15 +15
29OCT26 390.00 C 0.00 0.00 0.00 59.44 - 135 0 0 -
29OCT26 400.00 C 58.50 58.50 58.50 56.72 - 135 1 1 -
29OCT26 410.00 C 0.00 0.00 0.00 54.14 - 135 0 0 -
29OCT26 420.00 C 0.00 0.00 0.00 50.18 - 132 0 0 -
27NOV26 250.00 C 0.00 0.00 0.00 115.83 - 119 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 113.38 - 119 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 110.99 - 119 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 108.65 - 120 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 106.36 - 120 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 104.12 - 120 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 101.94 - 120 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 99.80 - 121 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 97.72 - 121 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 96.37 - 122 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 93.93 - 121 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 89.83 - 121 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 86.19 - 122 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 83.35 - 123 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 80.30 - 123 0 0 0
27NOV26 350.00 C 73.50 73.50 73.50 77.47 - 124 15 15 +15
27NOV26 360.00 C 0.00 0.00 0.00 74.86 - 125 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 72.01 - 125 0 0 0
27NOV26 380.00 C 66.30 66.30 60.88 69.20 - 125 120 120 +120
27NOV26 390.00 C 0.00 0.00 0.00 68.52 - 128 0 0 -
27NOV26 400.00 C 0.00 0.00 0.00 65.89 - 128 0 0 -
27NOV26 410.00 C 0.00 0.00 0.00 61.45 - 126 0 0 -
27NOV26 420.00 C 0.00 0.00 0.00 59.05 - 126 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 122.59 - 115 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 120.27 - 115 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 118.00 - 115 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 115.78 - 115 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 113.60 - 115 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 111.47 - 116 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 109.39 - 116 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 107.35 - 116 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 105.35 - 116 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 104.95 - 118 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 103.33 - 119 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 98.25 - 117 0 0 0
30DEC26 320.00 C 98.00 98.00 98.00 95.76 - 119 1 1 +1
30DEC26 330.00 C 0.00 0.00 0.00 92.01 - 119 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 89.13 - 119 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 85.05 - 118 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 83.99 - 121 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 81.04 - 121 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 78.20 - 121 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 75.48 - 121 0 0 -
30DEC26 400.00 C 0.00 0.00 0.00 72.87 - 121 0 0 -
30DEC26 410.00 C 0.00 0.00 0.00 70.37 - 121 0 0 -
30DEC26 420.00 C 0.00 0.00 0.00 67.97 - 121 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 136.24 - 106 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 134.15 - 106 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 132.56 - 107 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 130.50 - 107 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 129.05 - 108 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 126.17 - 107 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 124.43 - 107 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 122.90 - 107 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 120.98 - 107 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 119.34 - 108 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 117.74 - 108 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 114.72 - 109 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 111.61 - 109 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 108.94 - 110 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 106.58 - 111 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 103.74 - 111 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 101.41 - 111 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 98.60 - 111 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 95.89 - 111 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 93.27 - 111 0 0 -
30MAR27 400.00 C 0.00 0.00 0.00 90.75 - 111 0 0 -
30MAR27 410.00 C 0.00 0.00 0.00 88.32 - 111 0 0 -
30MAR27 420.00 C 0.00 0.00 0.00 85.97 - 111 0 0 -
29JUN27 250.00 C 0.00 0.00 0.00 149.98 - 104 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 148.09 - 104 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 146.24 - 104 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 144.42 - 104 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 142.63 - 104 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 140.91 - 105 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 139.15 - 105 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 137.45 - 105 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 135.79 - 105 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 134.88 - 106 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 133.40 - 106 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 130.59 - 106 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 127.86 - 107 0 0 0
29JUN27 330.00 C 120.63 120.63 120.63 125.25 - 107 15 15 +15
29JUN27 340.00 C 118.28 124.50 118.28 122.75 - 108 16 16 +16
29JUN27 350.00 C 0.00 0.00 0.00 120.36 - 108 0 0 0
29JUN27 360.00 C 114.76 114.76 114.76 118.06 - 108 15 15 +15
29JUN27 370.00 C 109.75 112.65 109.75 114.71 - 108 30 30 +30
29JUN27 380.00 C 110.62 110.62 110.62 112.58 - 108 15 15 +15
29JUN27 390.00 C 108.67 108.83 108.67 108.83 - 107 30 30 -
29JUN27 400.00 C 106.80 107.67 106.80 106.87 - 108 45 45 -
29JUN27 410.00 C 0.00 0.00 0.00 106.46 - 109 0 0 -
29JUN27 420.00 C 0.00 0.00 0.00 104.21 - 109 0 0 -
TOTAL CALL 1,017 970 +693
14AUG26 247.50 P 1.46 1.46 1.46 1.57 - 171 15 15 +15
14AUG26 250.00 P 0.00 0.00 0.00 1.77 - 171 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 2.03 - 171 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 2.31 - 171 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 2.59 - 171 0 0 0
14AUG26 260.00 P 2.60 2.60 2.60 2.87 - 171 15 15 +15
14AUG26 262.50 P 0.00 0.00 0.00 3.26 - 171 0 0 0
14AUG26 265.00 P 0.00 0.00 0.00 3.65 - 171 0 0 0
14AUG26 267.50 P 0.00 0.00 0.00 4.04 - 171 0 0 0
14AUG26 270.00 P 7.00 7.00 7.00 4.46 - 171 50 50 +50
14AUG26 272.50 P 0.00 0.00 0.00 4.98 - 171 0 0 0
14AUG26 275.00 P 0.00 0.00 0.00 5.50 - 171 0 0 0
14AUG26 277.50 P 0.00 0.00 0.00 6.03 - 171 0 0 0
14AUG26 280.00 P 8.88 11.00 8.00 6.59 - 171 134 34 +34
14AUG26 282.50 P 0.00 0.00 0.00 7.27 - 171 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 7.94 - 171 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 8.62 - 171 0 0 0
14AUG26 290.00 P 13.50 13.50 8.50 9.33 - 171 14 14 +14
14AUG26 292.50 P 0.00 0.00 0.00 10.18 - 171 0 0 0
14AUG26 295.00 P 0.00 0.00 0.00 11.04 - 171 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 11.53 - 168 0 0 0
14AUG26 300.00 P 18.33 18.50 11.50 12.35 - 168 43 38 +38
14AUG26 305.00 P 18.78 18.78 14.02 14.37 - 167 4 2 +2
14AUG26 310.00 P 18.00 18.00 17.00 16.63 - 169 23 15 +15
14AUG26 315.00 P 22.00 22.00 22.00 19.31 - 171 25 25 +25
14AUG26 320.00 P 21.00 21.00 21.00 21.11 - 166 5 5 +5
14AUG26 325.00 P 27.00 27.00 23.00 24.61 - 172 25 1 +1
14AUG26 330.00 P 0.00 0.00 0.00 27.70 - 174 0 0 0
14AUG26 335.00 P 0.00 0.00 0.00 30.94 - 176 0 0 0
14AUG26 340.00 P 0.00 0.00 0.00 33.51 - 171 0 0 0
14AUG26 345.00 P 0.00 0.00 0.00 36.77 - 171 0 0 0
14AUG26 350.00 P 0.00 0.00 0.00 40.28 - 171 0 0 0
14AUG26 355.00 P 0.00 0.00 0.00 43.88 - 171 0 0 0
14AUG26 360.00 P 0.00 0.00 0.00 47.55 - 171 0 0 0
14AUG26 365.00 P 0.00 0.00 0.00 51.47 - 171 0 0 0
14AUG26 370.00 P 0.00 0.00 0.00 55.40 - 171 0 0 0
14AUG26 375.00 P 0.00 0.00 0.00 61.00 - 186 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 64.65 - 181 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 68.96 - 182 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 73.33 - 184 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 77.76 - 185 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 82.45 - 188 0 0 -
14AUG26 405.00 P 0.00 0.00 0.00 87.25 - 193 0 0 -
14AUG26 410.00 P 0.00 0.00 0.00 91.31 - 187 0 0 -
14AUG26 415.00 P 0.00 0.00 0.00 96.12 - 191 0 0 -
14AUG26 420.00 P 0.00 0.00 0.00 100.97 - 195 0 0 -
14AUG26 425.00 P 0.00 0.00 0.00 105.40 - 192 0 0 -
21AUG26 247.50 P 0.00 0.00 0.00 7.25 - 161 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 7.81 - 161 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 8.36 - 161 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 8.92 - 161 0 0 0
21AUG26 257.50 P 0.00 0.00 0.00 9.48 - 161 0 0 0
21AUG26 260.00 P 0.00 0.00 0.00 10.18 - 161 0 0 0
21AUG26 262.50 P 0.00 0.00 0.00 10.90 - 161 0 0 0
21AUG26 265.00 P 0.00 0.00 0.00 11.61 - 161 0 0 0
21AUG26 267.50 P 0.00 0.00 0.00 11.96 - 158 0 0 0
21AUG26 270.00 P 15.50 15.50 15.50 12.65 - 158 3 3 +3
21AUG26 272.50 P 0.00 0.00 0.00 13.35 - 158 0 0 0
21AUG26 275.00 P 0.00 0.00 0.00 14.22 - 158 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 15.09 - 158 0 0 0
21AUG26 280.00 P 19.33 19.33 19.33 15.95 - 158 5 3 +3
21AUG26 282.50 P 0.00 0.00 0.00 16.82 - 158 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 17.69 - 158 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 18.56 - 158 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 19.56 - 158 0 0 0
21AUG26 292.50 P 0.00 0.00 0.00 20.62 - 158 0 0 0
21AUG26 295.00 P 0.00 0.00 0.00 21.67 - 157 0 0 0
21AUG26 297.50 P 0.00 0.00 0.00 22.73 - 157 0 0 0
21AUG26 300.00 P 27.60 27.60 27.60 23.91 - 158 1 1 +1
21AUG26 305.00 P 0.00 0.00 0.00 26.52 - 160 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 29.12 - 160 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 31.80 - 161 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 34.50 - 161 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 37.47 - 162 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 40.55 - 162 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 43.97 - 164 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 47.18 - 165 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 50.58 - 166 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 53.38 - 164 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 57.62 - 168 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 61.19 - 169 0 0 0
21AUG26 365.00 P 0.00 0.00 0.00 64.95 - 170 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 68.15 - 167 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 72.27 - 169 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 76.35 - 171 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 79.64 - 169 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 84.49 - 174 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 88.60 - 174 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 92.19 - 172 0 0 -
21AUG26 405.00 P 0.00 0.00 0.00 96.43 - 173 0 0 -
21AUG26 410.00 P 0.00 0.00 0.00 100.95 - 176 0 0 -
21AUG26 415.00 P 0.00 0.00 0.00 105.28 - 177 0 0 -
21AUG26 420.00 P 0.00 0.00 0.00 109.55 - 177 0 0 -
21AUG26 425.00 P 0.00 0.00 0.00 114.10 - 179 0 0 -
28AUG26 250.00 P 0.00 0.00 0.00 12.46 - 152 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 13.94 - 152 0 0 0
28AUG26 260.00 P 18.00 18.00 15.00 15.42 - 152 20 10 +10
28AUG26 265.00 P 0.00 0.00 0.00 17.05 - 152 0 0 0
28AUG26 270.00 P 20.00 20.00 20.00 18.89 - 152 1 1 +1
28AUG26 275.00 P 0.00 0.00 0.00 20.74 - 152 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 22.58 - 152 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 24.70 - 152 0 0 0
28AUG26 290.00 P 30.00 32.00 30.00 26.93 - 152 34 34 +34
28AUG26 295.00 P 0.00 0.00 0.00 29.16 - 152 0 0 0
28AUG26 300.00 P 35.00 36.00 35.00 31.39 - 152 30 30 +30
28AUG26 310.00 P 0.00 0.00 0.00 36.55 - 152 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 42.25 - 154 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 48.29 - 154 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 55.05 - 157 0 0 0
28AUG26 350.00 P 62.00 62.00 62.00 61.93 - 159 1 1 +1
28AUG26 360.00 P 0.00 0.00 0.00 68.92 - 159 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 75.97 - 160 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 83.09 - 159 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 91.35 - 162 0 0 -
28AUG26 400.00 P 0.00 0.00 0.00 99.34 - 164 0 0 -
28AUG26 410.00 P 0.00 0.00 0.00 107.64 - 165 0 0 -
28AUG26 420.00 P 0.00 0.00 0.00 115.95 - 166 0 0 -
29SEP26 250.00 P 30.00 30.00 28.51 29.46 - 141 6 6 +6
29SEP26 255.00 P 30.00 30.00 30.00 31.47 - 141 5 5 +5
29SEP26 260.00 P 0.00 0.00 0.00 33.48 - 141 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 35.79 - 141 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 38.20 - 141 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 39.38 - 138 0 0 0
29SEP26 280.00 P 41.66 41.66 41.66 41.72 - 138 15 15 +15
29SEP26 285.00 P 44.31 44.31 44.31 44.16 - 138 15 15 +15
29SEP26 290.00 P 0.00 0.00 0.00 46.80 - 139 0 0 0
29SEP26 295.00 P 48.24 48.24 48.24 49.09 - 138 1 1 +1
29SEP26 300.00 P 56.00 56.00 56.00 52.54 - 139 2 2 +2
29SEP26 310.00 P 0.00 0.00 0.00 58.53 - 140 110 110 +110
29SEP26 320.00 P 65.62 65.62 65.62 65.71 - 144 125 125 +125
29SEP26 330.00 P 0.00 0.00 0.00 71.30 - 142 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 78.08 - 143 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 85.09 - 145 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 91.97 - 145 0 0 0
29SEP26 370.00 P 104.42 104.42 104.42 100.08 - 148 15 15 +15
29SEP26 380.00 P 112.27 112.27 112.27 107.38 - 148 15 15 +15
29SEP26 390.00 P 0.00 0.00 0.00 109.98 - 139 0 0 -
29SEP26 400.00 P 0.00 0.00 0.00 122.15 - 149 0 0 -
29SEP26 410.00 P 0.00 0.00 0.00 130.12 - 150 0 0 -
29SEP26 420.00 P 0.00 0.00 0.00 136.43 - 146 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 38.46 - 132 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 40.85 - 132 0 0 0
29OCT26 260.00 P 57.00 57.00 57.00 43.48 - 133 10 10 +10
29OCT26 265.00 P 0.00 0.00 0.00 45.83 - 132 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 46.87 - 129 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 50.36 - 131 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 53.13 - 132 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 55.90 - 132 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 58.74 - 132 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 61.75 - 133 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 64.74 - 133 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 71.04 - 134 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 77.56 - 135 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 84.19 - 135 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 91.04 - 136 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 98.13 - 137 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 103.17 - 134 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 111.31 - 136 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 118.53 - 136 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 126.86 - 138 0 0 -
29OCT26 400.00 P 0.00 0.00 0.00 134.52 - 139 0 0 -
29OCT26 410.00 P 0.00 0.00 0.00 141.98 - 139 0 0 -
29OCT26 420.00 P 0.00 0.00 0.00 149.86 - 140 0 0 -
27NOV26 250.00 P 52.00 52.00 52.00 45.01 - 126 1 1 +1
27NOV26 255.00 P 0.00 0.00 0.00 47.56 - 126 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 50.11 - 126 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 52.66 - 126 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 55.21 - 126 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 58.14 - 126 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 61.03 - 127 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 63.99 - 127 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 64.76 - 123 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 69.13 - 126 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 72.25 - 126 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 78.73 - 127 0 0 0
27NOV26 320.00 P 84.69 84.69 84.69 85.34 - 128 1 1 +1
27NOV26 330.00 P 0.00 0.00 0.00 92.29 - 129 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 98.29 - 128 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 105.37 - 128 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 112.32 - 129 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 120.12 - 130 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 127.34 - 130 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 135.28 - 131 0 0 -
27NOV26 400.00 P 0.00 0.00 0.00 142.99 - 131 0 0 -
27NOV26 410.00 P 0.00 0.00 0.00 150.55 - 132 0 0 -
27NOV26 420.00 P 166.00 166.00 166.00 157.88 - 132 2 2 -
30DEC26 250.00 P 0.00 0.00 0.00 51.53 - 121 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.14 - 121 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 56.74 - 121 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.35 - 121 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 61.96 - 121 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 64.54 - 121 0 0 0
30DEC26 280.00 P 67.95 67.95 67.95 67.95 - 122 15 15 +15
30DEC26 285.00 P 70.98 70.98 70.98 70.98 - 122 15 15 +15
30DEC26 290.00 P 74.06 74.06 74.06 74.06 - 122 15 15 +15
30DEC26 295.00 P 0.00 0.00 0.00 76.65 - 121 0 0 0
30DEC26 300.00 P 80.00 80.00 80.00 80.00 - 122 15 15 +15
30DEC26 310.00 P 0.00 0.00 0.00 86.38 - 122 0 0 0
30DEC26 320.00 P 93.00 93.00 93.00 92.95 - 123 1 1 +1
30DEC26 330.00 P 0.00 0.00 0.00 100.14 - 124 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 107.19 - 124 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 114.39 - 125 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 121.75 - 125 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 127.05 - 123 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 135.05 - 125 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 142.50 - 125 0 0 -
30DEC26 400.00 P 0.00 0.00 0.00 150.35 - 125 0 0 -
30DEC26 410.00 P 0.00 0.00 0.00 158.29 - 126 0 0 -
30DEC26 420.00 P 0.00 0.00 0.00 166.33 - 126 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 64.10 - 111 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 66.81 - 111 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 69.53 - 111 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 72.26 - 111 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 75.03 - 111 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 79.60 - 113 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 82.47 - 113 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 85.67 - 113 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 87.32 - 111 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 90.62 - 111 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 93.82 - 112 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 102.59 - 114 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 109.24 - 115 0 0 0
30MAR27 330.00 P 118.33 118.33 118.33 114.63 - 113 15 15 +15
30MAR27 340.00 P 125.66 125.66 125.66 122.02 - 114 15 15 +15
30MAR27 350.00 P 133.11 133.11 133.11 129.40 - 114 15 15 +15
30MAR27 360.00 P 0.00 0.00 0.00 136.79 - 115 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 144.39 - 115 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 151.92 - 116 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 159.39 - 116 0 0 -
30MAR27 400.00 P 0.00 0.00 0.00 167.19 - 116 0 0 -
30MAR27 410.00 P 0.00 0.00 0.00 174.99 - 116 0 0 -
30MAR27 420.00 P 0.00 0.00 0.00 182.80 - 117 0 0 -
29JUN27 250.00 P 0.00 0.00 0.00 76.65 - 109 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 79.49 - 109 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 82.34 - 109 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 85.40 - 109 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 88.60 - 109 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 91.81 - 109 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 94.48 - 109 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 97.80 - 109 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 101.72 - 109 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 105.12 - 110 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 108.54 - 110 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 115.51 - 110 0 0 0
29JUN27 320.00 P 122.50 122.50 122.50 122.62 - 111 1 1 +1
29JUN27 330.00 P 0.00 0.00 0.00 129.90 - 111 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 137.33 - 112 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 144.78 - 112 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 151.83 - 112 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 158.17 - 111 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 165.50 - 111 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 173.40 - 112 0 0 -
29JUN27 400.00 P 0.00 0.00 0.00 182.00 - 113 0 0 -
29JUN27 410.00 P 0.00 0.00 0.00 190.04 - 113 0 0 -
29JUN27 420.00 P 0.00 0.00 0.00 198.35 - 114 0 0 -
TOTAL PUT 878 727 +725
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$ 18.890
28AUG26 10.00 C 0.00 0.00 0.00 8.90 -0.22 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 8.41 -0.21 102 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 8.00 -0.12 147 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.40 -0.22 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 7.01 -0.11 129 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.51 -0.11 119 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.93 -0.38 82 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 5.41 -0.22 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.00 -0.12 89 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.43 -0.22 60 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.07 -0.08 83 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 3.41 -0.25 0 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 3.05 -0.21 62 0 25 0
28AUG26 16.50 C 0.00 0.00 0.00 2.62 -0.13 62 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 2.23 -0.21 62 0 9 0
28AUG26 17.50 C 1.95 1.95 1.95 1.87 -0.20 62 1 32 0
28AUG26 18.00 C 0.00 0.00 0.00 1.59 -0.15 65 0 95 0
28AUG26 18.50 C 1.14 1.14 1.14 1.29 -0.15 64 1 23 +1
28AUG26 19.00 C 1.15 1.15 0.90 1.02 -0.15 63 27 209 +7
28AUG26 19.50 C 0.64 0.64 0.64 0.82 -0.15 63 1 13 -1
28AUG26 20.00 C 0.80 0.80 0.65 0.64 -0.14 63 4 194 +1
28AUG26 21.00 C 0.50 0.50 0.34 0.37 -0.11 63 5 65 -3
28AUG26 22.00 C 0.00 0.00 0.00 0.20 -0.08 62 0 7 0
28AUG26 23.00 C 0.00 0.00 0.00 0.11 -0.05 63 0 68 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 -0.03 64 0 98 0
28AUG26 25.00 C 0.08 0.08 0.08 0.03 -0.02 64 1 33 +1
28AUG26 26.00 C 0.06 0.06 0.06 0.02 -0.01 67 1 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 10.42 -0.22 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.15 -0.26 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.89 -0.25 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.64 -0.25 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.48 -0.16 97 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.16 -0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.93 -0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.41 -0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.00 -0.12 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.40 -0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.01 -0.11 72 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.51 -0.17 66 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.01 -0.30 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.52 -0.14 57 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.07 -0.13 58 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 4.62 -0.06 57 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.19 -0.16 57 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.77 -0.14 56 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.38 -0.09 56 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 3.01 -0.10 56 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 2.67 -0.19 56 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 2.38 -0.16 57 0 31 0
29SEP26 18.00 C 0.00 0.00 0.00 2.07 -0.17 56 0 29 0
29SEP26 18.50 C 0.00 0.00 0.00 1.83 -0.19 57 0 38 0
29SEP26 19.00 C 1.66 1.66 1.66 1.55 -0.15 56 15 18 +15
29SEP26 19.50 C 1.24 1.24 1.24 1.36 -0.11 57 15 77 +15
29SEP26 20.00 C 0.00 0.00 0.00 1.18 -0.13 57 0 70 0
29SEP26 21.00 C 0.00 0.00 0.00 0.86 -0.12 57 0 42 0
29SEP26 22.00 C 0.00 0.00 0.00 0.61 -0.10 57 0 580 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 -0.08 57 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 -0.06 57 0 54 0
29SEP26 25.00 C 0.31 0.31 0.31 0.20 -0.05 56 4 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.03 57 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.03 56 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.96 -0.21 53 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.47 -0.21 54 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.00 -0.20 60 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.50 -0.21 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.05 -0.10 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.51 -0.17 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.01 -0.30 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.59 -0.11 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.17 -0.10 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.70 -0.16 48 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.29 -0.22 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.92 -0.18 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.61 -0.15 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.35 -0.06 56 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 3.03 -0.16 55 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 2.74 -0.06 56 0 12 0
29OCT26 18.00 C 0.00 0.00 0.00 2.46 -0.15 55 0 30 0
29OCT26 18.50 C 0.00 0.00 0.00 2.26 -0.08 57 0 1 0
29OCT26 19.00 C 1.99 1.99 1.99 2.01 -0.03 56 15 33 0
29OCT26 19.50 C 0.00 0.00 0.00 1.74 -0.09 55 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 1.55 -0.13 55 0 66 0
29OCT26 21.00 C 1.10 1.10 1.10 1.24 -0.10 56 1 11 0
29OCT26 22.00 C 0.00 0.00 0.00 0.98 -0.09 56 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.76 -0.07 56 0 69 0
29OCT26 24.00 C 0.00 0.00 0.00 0.58 -0.06 56 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 0.44 -0.05 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.34 -0.03 56 0 15 0
29OCT26 27.00 C 0.00 0.00 0.00 0.25 -0.03 56 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 7.07 -0.13 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.62 -0.12 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.19 -0.12 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.74 -0.12 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.35 -0.11 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.93 -0.13 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.52 -0.15 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.21 -0.11 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.88 -0.10 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.51 -0.16 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.32 -0.05 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.03 -0.05 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.77 -0.05 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.45 -0.13 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.29 -0.06 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.08 -0.05 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.90 -0.09 55 0 1 0
27NOV26 21.00 C 0.00 0.00 0.00 1.59 -0.03 56 0 0 0
27NOV26 22.00 C 1.23 1.23 1.23 1.29 -0.09 56 1 1 0
27NOV26 23.00 C 0.00 0.00 0.00 1.04 -0.08 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.84 -0.06 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.67 -0.06 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.54 -0.04 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.43 -0.04 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.01 -0.16 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.55 -0.13 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.05 -0.15 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.63 -0.08 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.07 -0.19 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.62 -0.15 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.30 -0.06 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.91 -0.05 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 5.38 -0.20 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.02 -0.19 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.76 -0.09 51 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 4.42 -0.09 51 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 4.02 -0.17 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.72 -0.17 50 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.43 -0.17 50 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 3.17 -0.16 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.92 -0.15 51 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 2.68 -0.15 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.55 -0.06 53 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 2.28 -0.12 52 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.07 -0.14 51 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 1.79 -0.07 53 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 1.51 -0.07 53 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 -0.08 53 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 1.05 -0.08 53 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.87 -0.08 53 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.71 -0.08 53 0 47 0
30DEC26 27.00 C 0.58 0.58 0.58 0.59 -0.06 53 1 112 -1
30DEC26 28.00 C 0.55 0.55 0.55 0.48 -0.06 53 1 3,514 -1
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.05 53 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 -0.04 53 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 -0.04 53 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.22 -0.03 53 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.02 53 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.20 -0.08 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.77 -0.07 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.35 -0.05 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.90 -0.08 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.33 -0.23 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.08 -0.09 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.65 -0.13 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.19 -0.19 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.97 -0.05 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.51 -0.17 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.31 -0.08 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.89 -0.17 49 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 4.59 -0.17 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.30 -0.18 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.03 -0.19 49 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 3.76 -0.21 49 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 3.53 -0.20 49 0 28 0
30MAR27 18.50 C 0.00 0.00 0.00 3.33 -0.17 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.15 -0.13 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.06 -0.02 53 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 2.84 -0.12 52 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 2.51 -0.07 52 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 2.18 -0.11 52 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.91 -0.11 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.66 -0.13 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.43 -0.15 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 -0.13 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.09 -0.12 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.95 -0.11 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.82 -0.10 52 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.71 -0.10 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 -0.08 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 -0.08 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.47 -0.07 52 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 -0.07 52 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 9.26 -0.26 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.84 -0.20 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.54 -0.09 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 8.18 -0.06 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.62 -0.23 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.26 -0.22 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.92 -0.19 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.56 -0.17 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.25 -0.15 52 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 5.93 -0.15 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.62 -0.15 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 5.38 -0.10 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.03 -0.17 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.75 -0.20 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.59 -0.10 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.37 -0.09 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.16 -0.07 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.95 -0.06 54 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.73 -0.08 54 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 3.54 -0.08 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.34 -0.14 53 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 3.00 -0.11 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.68 -0.11 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.39 -0.10 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.14 -0.10 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.91 -0.08 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.71 -0.08 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.52 -0.08 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.37 -0.06 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.23 -0.06 53 0 16 0
TOTAL CALL 94 8,241 +34
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 24 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 0.00 64 0 21 0
28AUG26 15.00 P 0.07 0.07 0.05 0.05 0.00 63 2 15 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 -0.01 62 0 19 0
28AUG26 16.00 P 0.16 0.16 0.16 0.13 -0.01 62 1 27 0
28AUG26 16.50 P 0.27 0.27 0.27 0.20 -0.01 61 2 65 0
28AUG26 17.00 P 0.00 0.00 0.00 0.30 0.00 61 0 65 0
28AUG26 17.50 P 0.49 0.49 0.49 0.44 +0.01 61 1 7 0
28AUG26 18.00 P 0.68 0.68 0.68 0.61 +0.02 61 5 40 0
28AUG26 18.50 P 0.00 0.00 0.00 0.84 +0.04 62 0 49 0
28AUG26 19.00 P 1.32 1.32 1.32 1.10 +0.04 62 1 30 0
28AUG26 19.50 P 0.00 0.00 0.00 1.39 +0.03 63 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.72 +0.05 63 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 2.44 +0.10 62 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 3.37 +0.23 70 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.32 +0.17 78 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.30 +0.21 87 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.11 +0.05 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.19 +0.21 90 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.11 +0.06 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.11 +0.21 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.11 +0.14 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.11 +0.20 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 58 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 57 0 18 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 57 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.01 57 0 16 0
29SEP26 14.00 P 0.12 0.12 0.12 0.11 0.00 56 1 40 0
29SEP26 14.50 P 0.16 0.16 0.15 0.16 0.00 56 3 5 -1
29SEP26 15.00 P 0.24 0.24 0.24 0.22 -0.01 55 1 538 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.31 +0.01 55 0 65 0
29SEP26 16.00 P 0.42 0.42 0.42 0.41 +0.01 55 1 50 0
29SEP26 16.50 P 0.00 0.00 0.00 0.55 +0.02 56 0 50 0
29SEP26 17.00 P 0.62 0.85 0.62 0.69 +0.01 55 61 81 +47
29SEP26 17.50 P 0.84 0.84 0.84 0.88 +0.02 55 1 46 0
29SEP26 18.00 P 0.00 0.00 0.00 1.08 +0.01 55 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.34 +0.04 56 0 132 0
29SEP26 19.00 P 1.56 1.70 1.56 1.60 +0.04 56 36 131 +6
29SEP26 19.50 P 0.00 0.00 0.00 1.86 -0.01 55 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 2.18 0.00 55 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.87 +0.09 56 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 3.74 +0.12 60 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.59 +0.14 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.42 +0.09 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.33 +0.10 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.40 +0.24 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.21 +0.12 64 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.17 +0.06 64 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.24 +0.13 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.32 +0.40 89 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.21 +0.12 82 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.19 +0.13 84 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.19 +0.29 88 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.11 +0.09 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 0.00 55 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.13 0.00 55 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.18 0.00 55 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.25 +0.02 55 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.32 -0.01 55 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.43 0.00 55 0 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.54 +0.02 55 0 25 0
29OCT26 16.00 P 0.00 0.00 0.00 0.67 +0.02 54 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.83 +0.02 54 0 16 0
29OCT26 17.00 P 1.06 1.06 1.00 1.00 +0.01 54 41 31 +16
29OCT26 17.50 P 0.00 0.00 0.00 1.21 +0.02 54 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 1.43 +0.01 55 0 47 0
29OCT26 18.50 P 0.00 0.00 0.00 1.70 +0.03 55 0 184 0
29OCT26 19.00 P 1.93 1.95 1.93 1.97 +0.03 55 33 48 +18
29OCT26 19.50 P 2.23 2.23 2.23 2.25 +0.02 55 9 54 0
29OCT26 20.00 P 2.68 2.68 2.68 2.54 +0.08 55 10 17 +10
29OCT26 21.00 P 0.00 0.00 0.00 3.32 +0.12 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.07 +0.14 59 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.86 +0.13 60 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.73 +0.16 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.62 +0.18 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.52 +0.17 65 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.44 +0.14 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.18 +0.02 56 0 0 0
27NOV26 13.00 P 0.24 0.24 0.24 0.22 0.00 54 1 1 +1
27NOV26 13.50 P 0.00 0.00 0.00 0.30 +0.02 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.48 +0.02 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.60 +0.04 54 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.73 +0.01 54 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 0.89 +0.03 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.06 +0.02 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.25 +0.01 54 0 60 0
27NOV26 17.50 P 1.64 1.64 1.64 1.47 +0.02 54 15 15 +15
27NOV26 18.00 P 1.90 1.90 1.90 1.71 +0.02 54 11 11 +11
27NOV26 18.50 P 0.00 0.00 0.00 1.97 +0.03 54 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 2.25 +0.03 55 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 2.50 -0.02 54 0 17 0
27NOV26 20.00 P 0.00 0.00 0.00 2.90 +0.08 56 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 3.60 +0.12 57 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.33 +0.13 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.11 +0.15 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.86 +0.08 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.73 +0.09 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.61 +0.09 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.47 +0.03 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 54 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 0.00 54 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 0.00 53 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 0.00 53 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.01 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 +0.01 52 0 304 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 +0.01 52 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 +0.01 52 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 0.00 52 0 25 0
30DEC26 15.00 P 0.79 0.79 0.72 0.74 +0.01 52 16 34 -16
30DEC26 15.50 P 0.90 0.90 0.90 0.88 0.00 52 2 42 +2
30DEC26 16.00 P 1.08 1.08 1.08 1.05 -0.01 52 15 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 0.00 52 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.45 0.00 52 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 1.68 +0.01 53 0 40 0
30DEC26 18.00 P 1.98 1.98 1.98 1.93 +0.01 53 11 558 -6
30DEC26 18.50 P 0.00 0.00 0.00 2.20 +0.02 53 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 2.48 +0.03 53 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 2.76 +0.02 53 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.01 -0.04 52 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 3.78 +0.07 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.46 +0.05 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.28 +0.11 56 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.06 +0.09 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.94 +0.14 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.82 +0.15 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.59 +0.02 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.51 +0.03 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.43 +0.06 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.35 +0.01 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.31 +0.03 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.37 +0.18 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.20 +0.02 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.17 +0.04 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.01 52 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 -0.02 52 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 -0.02 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 -0.03 51 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 -0.03 51 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 0.97 -0.04 51 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.13 -0.05 51 0 60 0
30MAR27 15.50 P 1.43 1.43 1.43 1.33 -0.02 51 15 65 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.53 +0.01 52 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 1.75 +0.02 52 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 1.98 +0.01 52 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.22 0.00 52 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.48 +0.01 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.76 +0.02 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.05 +0.03 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.27 -0.04 51 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 3.59 -0.06 51 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 4.33 +0.03 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.04 +0.04 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.79 +0.07 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.56 +0.07 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.38 +0.09 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.21 +0.09 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.08 +0.11 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.97 +0.11 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.88 +0.19 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.78 +0.16 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.56 +0.03 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.49 +0.04 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.38 +0.03 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.33 +0.04 56 0 0 0
29JUN27 10.00 P 0.33 0.33 0.33 0.32 +0.01 53 4 25 +4
29JUN27 10.50 P 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
29JUN27 11.00 P 0.47 0.47 0.47 0.49 +0.01 52 10 14 +9
29JUN27 11.50 P 0.00 0.00 0.00 0.58 0.00 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.69 +0.03 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.81 +0.03 51 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.96 +0.04 51 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.11 +0.04 51 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.28 +0.05 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.46 +0.05 51 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.64 +0.05 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.85 +0.05 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.07 +0.06 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.29 +0.03 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.54 +0.05 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.79 +0.04 51 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 3.05 +0.06 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.32 +0.04 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.61 +0.05 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.90 +0.03 50 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.20 +0.09 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.85 +0.10 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.60 +0.07 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.32 +0.09 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.08 +0.09 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.81 +0.06 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.66 +0.12 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.49 +0.12 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.27 +0.07 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.13 +0.07 52 0 0 0
TOTAL PUT 309 5,646 +132
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$ 3.450
28AUG26 2.20 C 0.00 0.00 0.00 1.26 +0.02 106 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.16 +0.02 96 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.06 +0.02 87 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.96 +0.02 78 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.86 +0.02 70 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.76 +0.02 61 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.66 +0.02 53 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.56 +0.02 46 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.11 0.00 26 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 0.00 26 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 26 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.26 +0.02 74 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 +0.02 67 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.06 +0.02 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 +0.01 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 +0.01 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.67 +0.02 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 +0.01 26 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 0.00 22 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 0.00 22 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 0.00 22 0 120 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 22 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.26 +0.02 67 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.16 +0.02 60 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.06 +0.02 55 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.96 +0.01 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.87 +0.02 54 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 +0.02 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 +0.01 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.97 - 54 0 0 -
27NOV26 2.60 C 0.00 0.00 0.00 0.87 +0.02 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.77 +0.02 44 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.67 +0.02 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 0.00 23 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 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.26 +0.02 56 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.16 +0.02 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.06 +0.02 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.97 +0.02 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 +0.02 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 +0.02 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.01 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 +0.01 28 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 +0.01 26 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.01 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 +0.01 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 +0.01 24 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 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 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 27 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 30 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 33 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 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.17 +0.03 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 +0.02 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.98 +0.03 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 +0.02 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 +0.01 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 +0.01 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 0.00 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 +0.01 26 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 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 1.27 +0.02 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.18 +0.03 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.09 +0.02 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 0.00 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.88 +0.01 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.79 +0.01 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 +0.01 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 +0.01 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 +0.01 26 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 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 0.00 25 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 0.04 0.00 25 0 0 0
TOTAL CALL 0 1,846 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 140 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 28 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 -0.01 24 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 0.00 27 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.17 -0.01 24 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.26 -0.01 27 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 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 24 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 21 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 20 0 41 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.01 21 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.31 -0.01 18 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 -0.01 11 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 -0.01 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 -0.01 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 0.00 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 -0.01 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 0.00 23 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 0.00 22 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 +0.01 23 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.19 0.00 22 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.41 0.00 18 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 0.00 14 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 - 31 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 24 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 0.11 -0.01 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 0.00 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 20 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.50 -0.01 12 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 24 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 25 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 0.00 24 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.01 24 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 0.00 23 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.01 23 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 0.00 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 0.00 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 0.00 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 0.00 20 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 -0.01 14 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 118 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.55 -0.01 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.37 -0.01 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 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 23 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 0.00 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 -0.01 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 -0.01 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 -0.01 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 -0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 -0.01 16 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.65 0.00 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 0.02 +0.01 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 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 0.08 +0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 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 0.15 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 0.00 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 0.00 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 0.00 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
TOTAL PUT 0 2,899 0
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$ 32.780
28AUG26 21.00 C 0.00 0.00 0.00 11.81 +0.82 70 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.81 +0.82 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.81 +0.82 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.81 +0.81 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.81 +0.81 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.82 +0.88 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.82 +0.88 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.82 +0.87 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.82 +0.86 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.83 +0.81 20 0 75 0
28AUG26 31.00 C 1.18 1.21 1.18 1.89 +0.68 21 45 360 0
28AUG26 32.00 C 0.62 0.62 0.62 1.09 +0.50 21 15 662 -3
28AUG26 33.00 C 0.29 0.47 0.25 0.50 +0.26 20 99 736 +66
28AUG26 34.00 C 0.18 0.19 0.18 0.19 +0.10 21 11 453 +6
28AUG26 35.00 C 0.06 0.06 0.06 0.06 +0.03 21 12 584 +12
28AUG26 36.00 C 0.04 0.04 0.04 0.02 +0.01 23 4 197 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 3 78 +3
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.31 +0.83 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.81 +0.84 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.31 +0.82 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.81 +0.82 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.81 +0.82 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.81 +0.82 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.81 +0.82 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.81 +0.81 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.81 +0.81 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.82 +0.88 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.82 +0.88 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.82 +0.87 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.83 +0.85 21 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.87 +0.78 20 0 75 0
29SEP26 31.00 C 1.42 1.78 1.42 1.95 +0.63 18 37 136 -37
29SEP26 32.00 C 0.00 0.00 0.00 1.28 +0.46 20 0 248 0
29SEP26 33.00 C 0.56 0.63 0.56 0.77 +0.32 20 30 228 +30
29SEP26 34.00 C 0.28 0.35 0.28 0.46 +0.22 21 28 744 -3
29SEP26 35.00 C 0.00 0.00 0.00 0.24 +0.13 21 0 236 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 +0.07 21 0 149 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.04 21 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 +0.02 22 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 11.81 +0.82 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.81 +0.82 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.81 +0.82 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.81 +0.81 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.81 +0.81 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.82 +0.86 28 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.82 +0.88 24 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.82 +0.86 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.85 +0.83 20 0 0 0
29OCT26 30.00 C 2.29 2.29 2.29 2.98 +0.78 21 15 15 +15
29OCT26 31.00 C 1.99 1.99 1.99 2.09 +0.56 18 4 129 0
29OCT26 32.00 C 1.06 1.06 1.06 1.49 +0.49 19 15 148 +5
29OCT26 33.00 C 0.71 0.77 0.71 1.01 +0.37 19 99 424 +80
29OCT26 34.00 C 0.40 0.40 0.40 0.66 +0.28 20 100 312 +100
29OCT26 35.00 C 0.00 0.00 0.00 0.42 +0.21 20 0 345 0
29OCT26 36.00 C 0.21 0.28 0.21 0.25 +0.14 20 213 158 -163
29OCT26 37.00 C 0.00 0.00 0.00 0.14 +0.08 20 0 2 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.05 20 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 7 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.81 +0.82 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.81 +0.81 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.81 +0.81 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.82 +0.86 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.82 +0.87 21 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.83 +0.84 19 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.90 +0.79 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.07 +0.72 20 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.27 +0.56 18 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.69 +0.48 19 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 1.21 +0.38 19 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.84 +0.29 19 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.59 +0.25 20 0 0 0
27NOV26 36.00 C 0.35 0.35 0.35 0.39 +0.18 20 4 15 0
27NOV26 37.00 C 0.27 0.27 0.27 0.24 +0.12 20 6 6 +6
27NOV26 38.00 C 0.00 0.00 0.00 0.15 +0.08 20 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.09 +0.05 20 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.81 +0.82 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.81 +0.82 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.81 +0.82 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.81 +0.81 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.81 +0.81 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.82 +0.86 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.82 +0.84 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.87 +0.80 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.00 +0.74 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.22 +0.68 19 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 2.53 +0.58 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.90 +0.49 18 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.39 +0.38 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.03 +0.30 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 +0.26 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 +0.20 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 +0.14 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 +0.10 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 +0.06 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 +0.04 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 +0.03 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 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 11.81 +0.82 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.81 +0.70 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.81 +0.66 17 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.83 +0.65 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.88 +0.64 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.96 +0.65 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.06 +0.80 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.22 +0.77 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.42 +0.71 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.70 +0.66 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.04 +0.59 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.47 +0.51 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.96 +0.43 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.54 +0.36 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.19 +0.28 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.95 +0.28 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.71 +0.22 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.53 +0.18 19 0 0 0
30MAR27 39.00 C 0.45 0.45 0.45 0.38 +0.13 19 4 25 +4
30MAR27 40.00 C 0.00 0.00 0.00 0.28 +0.10 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.20 +0.08 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 +0.05 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 +0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.91 +0.87 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.81 +0.60 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.84 +0.59 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.91 +0.59 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.92 +0.55 0 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.07 +0.55 13 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.26 +0.60 16 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.66 +0.85 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.80 +0.72 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.11 +0.65 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.51 +0.60 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 2.98 +0.56 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.50 +0.50 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.08 +0.46 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.71 +0.39 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.40 +0.34 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.14 +0.30 20 0 0 0
29JUN27 38.00 C 0.80 0.80 0.80 0.92 +0.26 20 4 4 +4
29JUN27 39.00 C 0.00 0.00 0.00 0.73 +0.19 20 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.60 +0.17 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.49 +0.16 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.38 +0.13 20 0 0 0
TOTAL CALL 748 10,395 +125
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 3 257 +3
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 -0.11 22 0 1,088 0
28AUG26 31.00 P 0.34 0.34 0.20 0.15 -0.26 21 102 1,612 +1
28AUG26 32.00 P 0.84 0.84 0.66 0.44 -0.48 21 12 987 +2
28AUG26 33.00 P 0.00 0.00 0.00 0.96 -0.68 21 0 603 0
28AUG26 34.00 P 0.00 0.00 0.00 1.72 -0.80 21 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 2.63 -0.85 21 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.60 -0.86 22 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.59 -0.87 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.76 -0.66 53 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.78 -0.63 61 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.79 -0.62 68 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.84 -0.58 78 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.85 -0.56 85 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.85 -0.56 90 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.92 -0.49 101 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.08 21 0 241 0
29SEP26 30.00 P 0.25 0.25 0.25 0.20 -0.14 21 200 537 -116
29SEP26 31.00 P 0.00 0.00 0.00 0.41 -0.26 20 0 566 0
29SEP26 32.00 P 0.76 0.80 0.76 0.80 -0.38 21 25 419 +15
29SEP26 33.00 P 0.00 0.00 0.00 1.33 -0.52 21 0 163 0
29SEP26 34.00 P 0.00 0.00 0.00 1.97 -0.68 20 0 196 0
29SEP26 35.00 P 0.00 0.00 0.00 2.77 -0.77 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.78 -0.71 26 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.62 -0.85 21 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.76 -0.66 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.78 -0.67 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.81 -0.61 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.84 -0.61 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.87 -0.57 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.90 -0.51 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.92 -0.52 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.94 -0.47 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.86 -0.58 66 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.86 -0.58 69 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 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.16 -0.09 20 0 195 0
29OCT26 30.00 P 0.45 0.45 0.44 0.32 -0.16 20 104 218 +1
29OCT26 31.00 P 0.00 0.00 0.00 0.59 -0.24 20 0 302 0
29OCT26 32.00 P 1.13 1.13 1.13 0.97 -0.37 20 2 183 -2
29OCT26 33.00 P 1.70 1.70 1.70 1.52 -0.48 20 10 282 +10
29OCT26 34.00 P 0.00 0.00 0.00 2.19 -0.53 21 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 2.88 -0.70 20 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 3.78 -0.73 21 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.65 -0.82 20 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.78 -0.69 28 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.79 -0.68 32 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.81 -0.66 36 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.84 -0.61 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.87 -0.58 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 11 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.13 -0.05 20 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.24 -0.11 20 0 6 0
27NOV26 30.00 P 0.00 0.00 0.00 0.45 -0.17 20 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 0.73 -0.26 20 0 8 0
27NOV26 32.00 P 0.00 0.00 0.00 1.13 -0.36 20 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.68 -0.44 20 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.33 -0.49 21 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.99 -0.66 20 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.81 -0.73 20 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.83 -0.66 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.80 -0.67 26 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.80 -0.67 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.82 -0.66 32 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.84 -0.63 35 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.87 -0.60 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 -0.09 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.32 -0.14 19 0 178 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 -0.21 19 0 57 0
30DEC26 31.00 P 0.00 0.00 0.00 0.85 -0.23 19 0 161 0
30DEC26 32.00 P 0.00 0.00 0.00 1.27 -0.36 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.79 -0.42 19 0 57 0
30DEC26 34.00 P 0.00 0.00 0.00 2.35 -0.57 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.07 -0.65 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.86 -0.73 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.87 -0.65 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.82 -0.65 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.81 -0.66 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.82 -0.66 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.84 -0.63 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.87 -0.60 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.90 -0.55 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.92 -0.53 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.94 -0.51 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.87 -0.57 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.86 -0.58 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 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 -0.05 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.21 -0.08 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.36 -0.11 19 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.56 -0.15 19 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.83 -0.18 19 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.14 -0.29 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.55 -0.37 19 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.08 -0.44 19 0 72 0
30MAR27 34.00 P 0.00 0.00 0.00 2.66 -0.52 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.33 -0.59 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.07 -0.66 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.02 -0.58 21 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.92 -0.58 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.86 -0.61 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.84 -0.64 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.85 -0.62 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.87 -0.60 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.90 -0.55 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.92 -0.53 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.94 -0.51 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.87 -0.57 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.28 -0.06 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.42 -0.09 20 0 15 0
29JUN27 28.00 P 0.75 0.75 0.75 0.62 -0.12 20 20 21 +20
29JUN27 29.00 P 0.00 0.00 0.00 0.87 -0.17 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.18 -0.22 20 0 52 0
29JUN27 31.00 P 1.84 1.84 1.84 1.56 -0.28 20 4 11 0
29JUN27 32.00 P 2.18 2.18 2.18 2.02 -0.33 20 20 39 +20
29JUN27 33.00 P 0.00 0.00 0.00 2.54 -0.39 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.13 -0.45 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.78 -0.53 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.51 -0.44 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.29 -0.48 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.12 -0.72 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.01 -0.74 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.94 -0.71 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.90 -0.68 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.89 -0.62 27 0 0 0
TOTAL PUT 502 12,097 -46
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$ 4.105
28AUG26 2.70 C 0.00 0.00 0.00 1.42 -0.08 105 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.31 -0.09 68 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.21 -0.09 61 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.12 -0.08 81 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.02 -0.09 74 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.93 -0.09 77 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.82 -0.10 60 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.71 -0.12 28 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.65 -0.09 66 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.54 -0.10 53 0 8 0
28AUG26 3.70 C 0.00 0.00 0.00 0.47 -0.07 58 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.40 -0.10 59 0 7 0
28AUG26 3.90 C 0.36 0.38 0.36 0.36 -0.07 67 11 63 -3
28AUG26 4.00 C 0.26 0.26 0.26 0.30 -0.06 67 4 147 0
28AUG26 4.10 C 0.30 0.30 0.23 0.24 -0.06 64 8 113 0
28AUG26 4.20 C 0.25 0.25 0.19 0.20 -0.05 65 103 127 -70
28AUG26 4.30 C 0.00 0.00 0.00 0.16 -0.05 65 0 49 0
28AUG26 4.40 C 0.15 0.15 0.15 0.13 -0.05 65 6 72 +6
28AUG26 4.50 C 0.00 0.00 0.00 0.10 -0.04 65 0 77 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 -0.04 65 0 202 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.04 64 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 -0.03 66 0 92 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 -0.02 67 0 201 0
28AUG26 5.00 C 0.07 0.07 0.07 0.03 -0.02 67 30 290 -30
28AUG26 5.25 C 0.00 0.00 0.00 0.02 -0.01 71 0 23 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 231 0
28AUG26 5.75 C 0.01 0.01 0.01 0.01 0.00 80 1 68 -1
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 54 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 144 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 149 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.44 -0.08 74 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.34 -0.08 68 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 -0.08 63 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.15 -0.08 63 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.05 -0.09 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 -0.09 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.87 -0.09 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.79 -0.10 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.72 -0.08 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 -0.08 57 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 -0.08 57 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 -0.10 57 0 22 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 -0.06 61 0 17 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 -0.09 59 0 86 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.06 62 0 20 0
29SEP26 4.20 C 0.33 0.33 0.33 0.35 -0.06 63 2 13 +2
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.06 63 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.06 62 0 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.07 61 0 28 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.06 61 0 145 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.05 62 0 85 0
29SEP26 4.80 C 0.19 0.19 0.19 0.15 -0.06 61 70 213 +63
29SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.05 61 0 119 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 -0.04 63 0 172 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.04 62 0 688 0
29SEP26 5.50 C 0.13 0.13 0.10 0.06 -0.03 63 554 218 -359
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.02 63 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 64 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.45 -0.10 60 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.35 -0.10 56 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.26 -0.09 55 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.17 -0.09 54 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.09 -0.08 56 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 1.00 -0.09 54 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.93 -0.08 55 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.86 -0.08 56 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.79 -0.10 56 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.73 -0.10 57 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.67 -0.10 58 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.62 -0.09 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.57 -0.08 60 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.52 -0.06 60 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.48 -0.06 60 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.44 -0.06 61 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.40 -0.06 61 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.36 -0.07 61 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.33 -0.06 61 0 0 0
29OCT26 4.60 C 0.31 0.33 0.31 0.30 -0.06 61 292 456 +271
29OCT26 4.70 C 0.00 0.00 0.00 0.27 -0.06 61 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.24 -0.06 61 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.22 -0.05 61 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.19 -0.05 60 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.15 -0.04 61 0 295 0
29OCT26 5.50 C 0.19 0.19 0.19 0.11 -0.04 60 15 15 +6
29OCT26 5.75 C 0.00 0.00 0.00 0.09 -0.03 62 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 -0.02 62 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27NOV26 2.80 C 0.00 0.00 0.00 1.37 -0.10 53 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.29 -0.09 55 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.20 -0.10 53 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.13 -0.08 55 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.05 -0.09 55 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.98 -0.09 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.91 -0.09 55 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.85 -0.11 56 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.79 -0.10 57 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.74 -0.10 58 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.68 -0.10 57 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.64 -0.09 59 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.59 -0.07 59 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.56 -0.05 60 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.52 -0.06 61 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.49 -0.05 62 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.45 -0.06 61 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.42 -0.05 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.38 -0.06 61 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.35 -0.05 61 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.32 -0.05 61 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.30 -0.04 62 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.27 -0.05 61 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.22 - 61 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 1.49 -0.10 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.41 -0.09 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.32 -0.09 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.24 -0.09 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 -0.09 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.10 -0.08 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.03 -0.08 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.97 -0.08 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.91 -0.07 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.85 -0.07 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 -0.07 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 -0.06 57 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.07 57 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.06 58 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 -0.05 58 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.05 60 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.05 60 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.52 -0.05 60 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.49 -0.05 61 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 -0.04 61 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 -0.04 61 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 -0.04 61 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.04 61 0 469 0
30DEC26 5.00 C 0.43 0.43 0.43 0.34 -0.04 60 31 134 +31
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.04 60 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.03 61 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.03 60 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.03 60 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.03 60 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.02 60 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.02 60 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.01 61 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.02 59 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 59 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 56 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 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 1.57 -0.09 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.49 -0.09 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.42 -0.08 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.35 -0.08 54 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.28 -0.08 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.22 -0.07 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.15 -0.08 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.09 -0.08 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.04 -0.07 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 -0.09 55 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 -0.09 55 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.89 -0.07 55 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.85 -0.06 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.80 -0.07 55 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.76 -0.07 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.73 -0.06 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.69 -0.07 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 -0.07 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 -0.05 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.60 -0.05 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 -0.05 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 -0.07 57 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 -0.05 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 -0.06 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.41 -0.06 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.36 -0.05 57 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 -0.05 57 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 -0.04 57 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 -0.04 56 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.04 56 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.03 57 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.03 56 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.03 56 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.02 57 0 109 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.03 56 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.02 57 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.02 55 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.63 -0.07 63 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.53 -0.10 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.46 -0.09 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.40 -0.08 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.33 -0.08 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.27 -0.08 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.22 -0.07 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.16 -0.07 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.10 -0.07 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.05 -0.07 59 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 1.00 -0.06 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.94 -0.07 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.90 -0.06 58 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.86 -0.06 59 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.81 -0.06 58 0 0 0
29JUN27 4.20 C 0.82 0.82 0.82 0.77 -0.06 58 20 40 +20
29JUN27 4.30 C 0.00 0.00 0.00 0.73 -0.06 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.70 -0.06 58 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.66 -0.06 57 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.63 -0.06 58 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.60 -0.05 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.57 -0.05 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.54 -0.05 57 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.51 -0.05 57 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.45 -0.05 57 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 -0.04 57 0 4 0
29JUN27 5.75 C 0.44 0.44 0.44 0.35 -0.05 57 2 4 +2
29JUN27 6.00 C 0.41 0.41 0.41 0.31 -0.04 57 2 12 -2
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.03 57 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.04 57 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 -0.03 57 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.03 57 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 -0.03 57 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 -0.03 56 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.02 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.02 57 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.02 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.01 57 0 243 0
TOTAL CALL 1,151 30,212 -64
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 59 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.01 62 0 20 0
28AUG26 3.50 P 0.04 0.04 0.04 0.03 -0.01 61 15 335 +15
28AUG26 3.60 P 0.05 0.05 0.05 0.05 0.00 63 5 278 -5
28AUG26 3.70 P 0.07 0.07 0.07 0.07 0.00 62 3 209 -3
28AUG26 3.80 P 0.09 0.11 0.09 0.10 0.00 63 38 95 +4
28AUG26 3.90 P 0.12 0.12 0.12 0.13 0.00 61 10 98 +10
28AUG26 4.00 P 0.15 0.20 0.15 0.17 0.00 61 51 435 +1
28AUG26 4.10 P 0.00 0.00 0.00 0.22 +0.01 62 0 55 0
28AUG26 4.20 P 0.24 0.24 0.24 0.28 +0.01 63 100 161 +100
28AUG26 4.30 P 0.00 0.00 0.00 0.35 +0.02 65 0 234 0
28AUG26 4.40 P 0.00 0.00 0.00 0.42 +0.02 66 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.50 +0.03 68 0 1,196 0
28AUG26 4.60 P 0.00 0.00 0.00 0.58 +0.04 69 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.67 +0.05 72 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.75 +0.05 71 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 0.85 +0.06 77 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.94 +0.06 77 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.19 +0.09 90 0 30 0
28AUG26 5.50 P 1.34 1.40 1.34 1.44 +0.10 102 20 40 -15
28AUG26 5.75 P 0.00 0.00 0.00 1.68 +0.08 107 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.91 +0.08 100 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.17 +0.09 118 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.41 +0.08 116 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.65 +0.07 109 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.91 +0.08 131 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.16 +0.08 138 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.42 +0.09 155 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.66 +0.08 150 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.91 +0.08 156 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.17 +0.09 175 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.41 +0.08 168 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.66 +0.08 173 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP26 3.00 P 0.03 0.03 0.03 0.03 0.00 61 1 20 -1
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 61 0 75 0
29SEP26 3.20 P 0.05 0.05 0.05 0.05 -0.01 59 2 108 +2
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 60 0 583 0
29SEP26 3.40 P 0.08 0.08 0.08 0.09 -0.01 60 183 245 +144
29SEP26 3.50 P 0.00 0.00 0.00 0.11 -0.01 59 0 60 0
29SEP26 3.60 P 0.13 0.13 0.12 0.14 -0.01 59 417 520 +417
29SEP26 3.70 P 0.00 0.00 0.00 0.18 0.00 60 0 22 0
29SEP26 3.80 P 0.21 0.23 0.21 0.21 -0.01 59 8 32 +2
29SEP26 3.90 P 0.00 0.00 0.00 0.25 -0.01 59 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 0.00 59 0 181 0
29SEP26 4.10 P 0.38 0.38 0.38 0.35 0.00 59 2 82 +2
29SEP26 4.20 P 0.00 0.00 0.00 0.42 +0.01 61 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 0.00 62 0 126 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 +0.01 62 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.62 0.00 63 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 +0.02 65 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.77 +0.01 64 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.85 +0.03 65 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 0.94 +0.04 67 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 +0.04 67 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 +0.03 69 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.48 +0.05 75 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.72 +0.06 79 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.96 +0.07 83 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.19 +0.06 82 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.43 +0.07 84 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.68 +0.07 89 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.92 +0.07 89 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.16 +0.07 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.42 +0.08 98 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.66 +0.08 96 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.91 +0.08 100 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.17 +0.09 109 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.41 +0.08 107 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.66 +0.08 110 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.90 +0.07 104 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.15 +0.07 107 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 57 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 57 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.08 0.00 60 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 0.00 59 0 1,030 0
29OCT26 3.30 P 0.00 0.00 0.00 0.12 -0.01 59 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.15 0.00 59 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 0.00 59 0 18 0
29OCT26 3.60 P 0.20 0.20 0.20 0.21 -0.01 58 1 71 0
29OCT26 3.70 P 0.00 0.00 0.00 0.25 0.00 59 0 33 0
29OCT26 3.80 P 0.00 0.00 0.00 0.29 0.00 59 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.33 -0.01 58 0 60 0
29OCT26 4.00 P 0.00 0.00 0.00 0.39 +0.01 59 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.44 +0.01 59 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.50 0.00 59 0 11 0
29OCT26 4.30 P 0.00 0.00 0.00 0.57 +0.01 61 0 24 0
29OCT26 4.40 P 0.00 0.00 0.00 0.64 +0.03 62 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.71 +0.02 62 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.78 +0.04 63 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.86 +0.02 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.93 +0.02 63 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.01 +0.03 64 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.09 +0.03 65 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.30 +0.04 66 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.52 +0.04 68 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.75 +0.05 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.99 +0.06 73 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.23 +0.05 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.48 +0.06 81 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.71 +0.07 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.95 +0.06 83 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.19 +0.08 83 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.43 +0.08 84 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.13 +0.01 61 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.15 0.00 60 0 4 0
27NOV26 3.30 P 0.15 0.15 0.15 0.18 +0.01 61 20 20 +20
27NOV26 3.40 P 0.00 0.00 0.00 0.20 0.00 59 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.24 0.00 59 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 0.00 59 0 0 0
27NOV26 3.70 P 0.29 0.29 0.29 0.31 0.00 58 3 3 +3
27NOV26 3.80 P 0.00 0.00 0.00 0.36 +0.01 59 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.41 +0.01 59 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.46 +0.01 59 0 0 0
27NOV26 4.10 P 0.51 0.51 0.51 0.52 +0.02 60 60 60 +60
27NOV26 4.20 P 0.00 0.00 0.00 0.58 +0.02 60 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.63 +0.01 59 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.72 +0.04 63 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.79 +0.03 63 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.86 +0.03 63 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.93 +0.03 64 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.00 +0.02 63 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.08 +0.03 64 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.15 +0.02 63 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.36 - 65 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 58 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 0.00 58 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 +0.01 59 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 +0.01 59 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 +0.01 59 0 16 0
30DEC26 3.40 P 0.24 0.24 0.24 0.25 +0.01 58 15 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 +0.01 59 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.01 59 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 +0.01 58 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 +0.01 58 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 +0.01 58 0 638 0
30DEC26 4.00 P 0.49 0.49 0.49 0.52 +0.02 58 20 94 +20
30DEC26 4.10 P 0.56 0.56 0.56 0.56 0.00 57 15 15 +12
30DEC26 4.20 P 0.00 0.00 0.00 0.64 +0.02 59 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 +0.02 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 +0.02 60 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 +0.02 61 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 +0.03 62 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 +0.05 62 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 +0.03 62 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.14 +0.03 63 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.22 +0.04 63 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.41 +0.04 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.62 +0.04 64 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.84 +0.05 66 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.06 +0.05 67 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.30 +0.06 70 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.53 +0.06 71 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.76 +0.06 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 +0.07 74 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.23 +0.07 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 +0.07 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.70 +0.06 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.94 +0.07 74 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.18 +0.07 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.42 +0.07 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.66 +0.07 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.91 +0.08 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.15 +0.07 72 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 0.00 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 -0.01 55 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 -0.01 55 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 0.00 56 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 -0.01 55 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 0.00 55 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 0.00 55 0 4 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 -0.01 54 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 0.00 55 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 +0.01 55 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.01 56 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.01 55 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 +0.01 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 +0.01 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.82 +0.02 57 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 +0.02 57 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.95 +0.02 57 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 +0.03 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.10 +0.05 58 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.17 +0.05 58 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.24 +0.04 58 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.32 +0.05 59 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 1.51 +0.04 59 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.72 +0.05 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.93 +0.05 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.14 +0.06 62 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.36 +0.04 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.59 +0.07 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.82 +0.06 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.05 +0.07 66 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.27 +0.06 65 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.50 +0.06 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.74 +0.08 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 +0.07 66 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.21 +0.07 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.44 +0.06 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.68 +0.06 66 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.92 +0.07 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.16 +0.07 64 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 0.00 55 0 75 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 0.00 55 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 0.00 55 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.02 57 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 +0.01 55 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 0.00 55 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.48 +0.01 55 0 17 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 0.00 55 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 +0.01 55 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 +0.01 55 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.68 +0.01 55 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.74 +0.02 55 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.79 +0.01 54 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 +0.01 54 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 +0.01 54 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 0.97 +0.01 54 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.04 +0.02 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 +0.02 54 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 +0.02 54 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 +0.02 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.31 +0.02 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.38 +0.02 53 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.45 +0.02 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.53 +0.03 53 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.71 +0.03 52 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.91 +0.03 52 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.11 +0.04 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.32 +0.03 51 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.53 +0.04 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.75 +0.04 51 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.97 +0.06 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.20 +0.07 51 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.42 +0.07 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.64 +0.07 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.87 +0.05 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.10 +0.05 46 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.33 +0.05 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.56 +0.05 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.79 +0.05 0 0 1 0
TOTAL PUT 989 18,811 +788
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$ 47.000
28AUG26 34.00 C 0.00 0.00 0.00 13.05 -1.47 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.05 -1.47 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.05 -1.47 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.06 -1.46 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.06 -1.47 37 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.31 -1.20 63 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.09 -1.46 37 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 6.13 -1.43 37 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 5.20 -1.40 37 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 4.32 -1.35 37 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 3.50 -1.28 37 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 2.77 -1.18 37 0 178 0
28AUG26 46.00 C 0.00 0.00 0.00 2.12 -1.07 37 0 402 0
28AUG26 47.00 C 1.59 1.65 1.59 1.63 -0.89 38 91 348 +19
28AUG26 48.00 C 1.17 1.17 1.17 1.17 -0.71 37 42 225 0
28AUG26 49.00 C 0.00 0.00 0.00 0.81 -0.62 37 0 228 0
28AUG26 50.00 C 0.69 0.69 0.68 0.56 -0.47 37 6 172 +1
28AUG26 52.50 C 0.27 0.27 0.27 0.18 -0.25 37 16 263 -16
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.10 37 0 159 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.14 -1.47 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.40 -1.22 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.50 -1.04 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.50 -1.02 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.54 -1.13 51 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.57 -1.15 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.38 -1.33 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.49 -1.49 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.64 -1.44 37 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 5.84 -1.31 37 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 5.09 -1.25 37 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 4.39 -1.19 37 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.75 -1.13 37 0 114 0
29SEP26 46.00 C 0.00 0.00 0.00 3.18 -1.04 37 0 170 0
29SEP26 47.00 C 0.00 0.00 0.00 2.74 -0.89 38 0 163 0
29SEP26 48.00 C 2.62 2.62 2.62 2.28 -0.76 38 11 136 +11
29SEP26 49.00 C 2.00 2.00 2.00 1.88 -0.72 38 1 237 0
29SEP26 50.00 C 0.00 0.00 0.00 1.53 -0.67 37 0 173 0
29SEP26 52.50 C 0.00 0.00 0.00 0.88 -0.52 37 0 204 0
29SEP26 55.00 C 0.75 0.75 0.63 0.48 -0.35 37 29 719 +17
29SEP26 57.50 C 0.00 0.00 0.00 0.25 -0.22 37 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 -0.13 37 0 109 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.07 37 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.70 -1.02 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.72 -1.05 51 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.76 -1.08 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.80 -1.33 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.84 -1.35 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.97 -1.31 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.96 -1.50 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.18 -1.32 37 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.44 -1.21 37 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 5.74 -1.20 37 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 5.10 -1.14 37 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 4.50 -1.08 37 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.07 -1.05 39 0 52 0
29OCT26 47.00 C 0.00 0.00 0.00 3.49 -0.84 38 0 55 0
29OCT26 48.00 C 3.10 3.11 3.10 3.00 -0.82 37 16 65 +1
29OCT26 49.00 C 2.70 2.70 2.70 2.61 -0.74 37 15 129 0
29OCT26 50.00 C 2.36 2.36 2.36 2.30 -0.64 38 15 91 +15
29OCT26 52.50 C 1.67 1.67 1.64 1.54 -0.56 38 30 89 0
29OCT26 55.00 C 0.00 0.00 0.00 1.01 -0.46 38 0 36 0
29OCT26 57.50 C 0.82 0.82 0.82 0.64 -0.34 38 15 45 +15
29OCT26 60.00 C 0.67 0.67 0.67 0.40 -0.24 38 15 15 +4
29OCT26 62.50 C 0.00 0.00 0.00 0.24 -0.17 37 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.14 -0.12 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.09 -0.07 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 2 0
27NOV26 39.00 C 0.00 0.00 0.00 9.34 -1.11 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.54 -1.06 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.77 -0.96 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.85 -1.25 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.19 -1.15 38 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.58 -1.09 38 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.00 -1.05 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.61 -0.85 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.10 -0.80 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.62 -0.78 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.22 -0.70 39 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 2.85 -0.68 39 0 30 0
27NOV26 52.50 C 2.18 2.18 2.18 2.04 -0.61 39 15 30 +15
27NOV26 55.00 C 1.60 1.60 1.60 1.45 -0.51 39 3 18 +3
27NOV26 57.50 C 1.22 1.22 1.22 1.01 -0.40 39 30 30 +30
27NOV26 60.00 C 0.93 0.93 0.93 0.69 -0.31 39 15 15 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.47 -0.23 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.31 -0.17 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.21 -0.12 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.14 -0.08 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.74 -1.16 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.83 -1.08 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.11 -1.02 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.25 -1.03 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.41 -1.20 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.62 -0.98 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.85 -1.07 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.14 -1.02 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.44 -1.03 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.62 -1.12 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.02 -1.10 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.49 -1.03 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.01 -0.96 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.54 -0.74 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.13 -0.73 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.73 -0.70 39 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.38 -0.65 39 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 2.59 -0.61 39 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 1.95 -0.56 39 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 1.45 -0.48 39 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.07 -0.39 39 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 -0.31 39 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.56 -0.25 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 -0.18 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.30 -0.14 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.21 -0.11 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.06 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.98 -1.20 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.19 -1.17 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.41 -1.14 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.68 -1.10 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.96 -1.13 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.47 -0.84 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.90 -0.86 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.28 -0.96 41 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.69 -0.91 41 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.10 -0.92 41 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 7.56 -0.89 41 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.05 -0.85 41 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.54 -0.85 40 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 6.09 -0.74 40 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.67 -0.72 40 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 5.13 -0.83 39 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 4.79 -0.78 40 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 3.97 -0.61 40 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 3.29 -0.53 40 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.69 -0.51 40 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 2.18 -0.47 40 1,250 1,250 +1,220
30MAR27 62.50 C 0.00 0.00 0.00 1.77 -0.39 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.44 -0.32 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.15 -0.29 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.93 -0.22 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.74 -0.21 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.60 -0.16 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.46 -0.16 39 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.60 -1.33 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.86 -1.30 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.16 -1.27 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.46 -1.23 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.81 -1.19 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.18 -1.14 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.55 -1.14 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.99 -1.07 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.43 -1.04 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.87 -1.04 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.61 -0.76 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.10 -0.82 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.61 -0.86 40 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.20 -0.83 40 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.75 -0.80 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.37 -0.75 40 0 0 0
29JUN27 50.00 C 6.00 6.00 6.00 5.96 -0.77 40 1 1 -1
29JUN27 52.50 C 0.00 0.00 0.00 5.11 -0.70 39 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.35 -0.68 39 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 3.67 -0.70 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.14 -0.57 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.63 -0.56 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.24 -0.46 39 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.88 -0.43 39 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.59 -0.37 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.33 -0.34 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.13 -0.27 39 0 0 0
TOTAL CALL 1,616 12,081 +1,349
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 +0.01 39 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 0.08 +0.04 38 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.15 +0.07 37 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.25 +0.11 36 0 169 0
28AUG26 44.00 P 0.33 0.40 0.33 0.42 +0.16 36 11 464 0
28AUG26 45.00 P 0.51 0.56 0.48 0.68 +0.25 36 15 406 +6
28AUG26 46.00 P 0.76 0.97 0.76 1.03 +0.37 36 9 203 +4
28AUG26 47.00 P 1.44 1.48 1.43 1.47 +0.49 36 102 493 +63
28AUG26 48.00 P 0.00 0.00 0.00 2.02 +0.59 35 0 418 0
28AUG26 49.00 P 0.00 0.00 0.00 2.74 +0.79 37 1 388 -1
28AUG26 50.00 P 0.00 0.00 0.00 3.48 +0.88 37 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 5.63 +1.23 37 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 8.01 +1.38 36 0 2 0
28AUG26 57.50 P 0.00 0.00 0.00 10.50 +1.32 0 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 13.00 +1.46 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.50 +1.46 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.00 +1.46 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.50 +1.46 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.00 +1.46 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.50 +1.46 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.00 +1.46 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 0.03 0.00 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 +0.06 37 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 0.34 +0.09 37 0 110 0
29SEP26 41.00 P 0.41 0.48 0.41 0.48 +0.11 37 22 67 +22
29SEP26 42.00 P 0.65 0.65 0.65 0.65 +0.13 36 10 127 0
29SEP26 43.00 P 0.00 0.00 0.00 0.91 +0.19 36 0 155 0
29SEP26 44.00 P 1.00 1.18 1.00 1.20 +0.25 36 12 433 +2
29SEP26 45.00 P 1.27 1.52 1.27 1.54 +0.30 36 6 719 +6
29SEP26 46.00 P 1.76 1.76 1.76 1.95 +0.37 36 60 282 +60
29SEP26 47.00 P 2.34 2.40 2.34 2.46 +0.47 36 6 938 +6
29SEP26 48.00 P 2.79 2.79 2.79 3.03 +0.56 36 3 187 +3
29SEP26 49.00 P 0.00 0.00 0.00 3.65 +0.65 37 0 271 0
29SEP26 50.00 P 0.00 0.00 0.00 4.44 +0.90 39 0 351 0
29SEP26 52.50 P 0.00 0.00 0.00 6.18 +0.97 37 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 8.31 +1.14 37 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 10.61 +1.26 37 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.02 +1.16 37 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 15.50 +1.24 0 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.00 +1.25 0 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.50 +1.46 0 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 23.00 +1.46 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.50 +1.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.00 +1.46 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.50 +1.46 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.00 +1.46 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.50 +1.46 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.00 +1.46 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.50 +1.46 0 0 0 0
29OCT26 34.00 P 0.14 0.14 0.14 0.09 +0.02 38 10 13 +10
29OCT26 35.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.20 +0.05 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.28 +0.06 37 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.39 +0.08 37 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.54 +0.12 38 0 13 0
29OCT26 40.00 P 0.00 0.00 0.00 0.73 +0.15 38 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 0.93 +0.17 37 0 20 0
29OCT26 42.00 P 1.06 1.16 1.06 1.18 +0.21 37 15 86 +10
29OCT26 43.00 P 0.00 0.00 0.00 1.47 +0.23 37 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 1.82 +0.29 37 0 76 0
29OCT26 45.00 P 1.92 2.09 1.92 2.21 +0.34 37 16 180 +15
29OCT26 46.00 P 0.00 0.00 0.00 2.68 +0.42 37 0 78 0
29OCT26 47.00 P 3.16 3.16 3.16 3.18 +0.49 37 15 74 +15
29OCT26 48.00 P 3.25 3.72 3.25 3.65 +0.46 36 30 98 0
29OCT26 49.00 P 0.00 0.00 0.00 4.25 +0.52 37 0 63 0
29OCT26 50.00 P 0.00 0.00 0.00 5.03 +0.71 38 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 6.92 +0.91 40 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 8.76 +1.08 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.94 +1.15 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.06 +1.03 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.55 +1.18 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.01 +1.26 38 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.50 +1.36 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.00 +1.45 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.99 +0.16 39 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 1.23 +0.19 38 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.51 +0.21 38 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 1.83 +0.26 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 2.18 +0.30 38 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.58 +0.34 38 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 3.03 +0.40 38 0 14 0
27NOV26 46.00 P 0.00 0.00 0.00 3.49 +0.44 38 0 16 0
27NOV26 47.00 P 4.02 4.06 4.02 4.06 +0.51 38 12 18 +2
27NOV26 48.00 P 0.00 0.00 0.00 4.53 +0.47 37 0 11 0
27NOV26 49.00 P 0.00 0.00 0.00 5.14 +0.53 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.00 +0.79 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.42 +0.44 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.46 +0.80 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.55 +0.75 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.73 +0.94 36 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.94 +0.86 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.49 +1.33 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.75 +1.03 34 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.19 +1.26 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.44 +0.08 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.57 +0.09 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.73 +0.12 39 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.89 +0.12 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.08 +0.11 38 0 8 0
30DEC26 39.00 P 1.30 1.30 1.30 1.32 +0.15 38 3 29 0
30DEC26 40.00 P 1.56 1.56 1.56 1.58 +0.17 38 2 4 +2
30DEC26 41.00 P 0.00 0.00 0.00 1.92 +0.24 38 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.23 +0.25 38 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.62 +0.30 38 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.02 +0.32 38 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.49 +0.38 38 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.96 +0.39 38 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.52 +0.47 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.14 +0.64 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.73 +0.50 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.38 +0.58 38 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.91 +0.45 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.86 +0.78 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.92 +0.86 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.02 +0.90 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.21 +0.79 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.64 +1.18 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.83 +1.01 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.19 +1.02 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.59 +1.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.22 +1.30 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.67 +1.16 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.09 +1.34 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.53 +1.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.02 +1.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.53 +1.20 40 0 0 0
30MAR27 34.00 P 0.84 0.84 0.84 0.97 +0.15 39 20 20 +20
30MAR27 35.00 P 0.00 0.00 0.00 1.14 +0.15 39 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.41 +0.19 39 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 1.61 +0.21 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.87 +0.25 39 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.19 +0.26 39 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.52 +0.29 39 1,250 1,250 +1,218
30MAR27 41.00 P 0.00 0.00 0.00 2.87 +0.33 39 0 23 0
30MAR27 42.00 P 2.95 2.95 2.95 3.27 +0.38 38 15 15 -3
30MAR27 43.00 P 0.00 0.00 0.00 3.68 +0.40 38 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 4.12 +0.43 38 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.61 +0.47 38 0 1,010 0
30MAR27 46.00 P 5.00 5.01 5.00 5.09 +0.48 38 30 1,108 -7
30MAR27 47.00 P 0.00 0.00 0.00 5.63 +0.51 38 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 6.19 +0.53 38 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 6.79 +0.60 38 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 7.43 +0.64 38 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 8.96 +0.63 37 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 10.77 +0.70 37 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 12.69 +0.75 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.72 +0.79 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.85 +0.86 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.02 +0.71 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.48 +1.23 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.78 +1.29 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.10 +1.31 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.47 +1.35 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.86 +1.35 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.42 +0.14 39 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 1.66 +0.12 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.94 +0.20 39 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.22 +0.20 39 0 0 0
29JUN27 38.00 P 2.46 2.46 2.46 2.55 +0.26 39 2 2 +2
29JUN27 39.00 P 0.00 0.00 0.00 2.84 +0.19 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.19 +0.22 38 0 3 0
29JUN27 41.00 P 3.52 3.52 3.52 3.65 +0.31 38 14 14 +9
29JUN27 42.00 P 0.00 0.00 0.00 4.08 +0.44 38 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.53 +0.49 39 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.92 +0.44 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.42 +0.43 38 0 4 0
29JUN27 46.00 P 5.83 5.83 5.83 5.93 +0.47 38 5 305 +5
29JUN27 47.00 P 0.00 0.00 0.00 6.46 +0.51 38 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 7.02 +0.49 38 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.61 +0.55 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.30 +0.59 38 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.97 +0.68 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.70 +0.70 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.59 +0.75 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.57 +0.76 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.59 +0.98 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.71 +1.06 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.88 +1.11 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.12 +1.18 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.39 +1.21 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.71 +1.27 39 0 0 0
TOTAL PUT 1,696 13,657 +1,469
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$ 44.320
28AUG26 31.00 C 0.00 0.00 0.00 13.37 +2.02 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.40 +2.04 69 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.40 +2.03 62 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.42 +2.03 61 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.39 +1.97 48 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.40 +1.92 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.44 +1.87 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.50 +1.79 46 0 69 0
28AUG26 39.00 C 5.60 5.60 5.60 5.59 +1.67 46 1 68 0
28AUG26 40.00 C 0.00 0.00 0.00 4.73 +1.54 46 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 3.94 +1.39 46 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 3.21 +1.15 46 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 2.57 +1.06 46 0 63 0
28AUG26 44.00 C 1.70 1.70 1.70 2.06 +0.93 47 15 77 -15
28AUG26 45.00 C 1.14 1.57 1.14 1.57 +0.75 47 59 49 -30
28AUG26 46.00 C 0.82 0.91 0.82 1.20 +0.61 47 22 90 +21
28AUG26 47.00 C 0.52 0.76 0.52 0.88 +0.45 47 2 71 0
28AUG26 48.00 C 0.45 0.62 0.45 0.63 +0.34 46 20 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.45 +0.25 47 0 105 0
28AUG26 50.00 C 0.00 0.00 0.00 0.31 +0.17 47 0 136 0
28AUG26 52.50 C 0.13 0.13 0.13 0.11 +0.06 46 30 82 +30
28AUG26 55.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 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 65 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 13.37 +1.91 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.40 +2.04 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.40 +2.03 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.59 +2.16 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.62 +2.11 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.69 +1.88 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.72 +1.74 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.85 +1.65 38 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 6.02 +1.54 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 5.24 +1.42 37 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 4.52 +1.30 37 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 3.86 +1.12 38 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 3.26 +1.01 37 0 30 0
29SEP26 44.00 C 2.63 2.63 2.63 2.68 +0.83 37 15 896 0
29SEP26 45.00 C 2.00 2.33 2.00 2.31 +0.81 38 305 1,103 +249
29SEP26 46.00 C 1.52 1.52 1.52 1.90 +0.69 38 15 121 0
29SEP26 47.00 C 0.00 0.00 0.00 1.54 +0.58 38 0 84 0
29SEP26 48.00 C 0.95 0.95 0.95 1.24 +0.49 38 15 124 +15
29SEP26 49.00 C 0.76 0.99 0.76 0.98 +0.39 38 16 97 +16
29SEP26 50.00 C 0.80 0.80 0.80 0.77 +0.32 38 1 85 +1
29SEP26 52.50 C 0.44 0.44 0.44 0.41 +0.18 38 1 42 0
29SEP26 55.00 C 0.22 0.28 0.22 0.20 +0.09 38 60 71 +34
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.05 38 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 71 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.51 +2.05 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.47 +1.95 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.52 +1.92 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.59 +1.89 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.72 +1.89 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.84 +1.79 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.99 +1.65 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.20 +1.60 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.42 +1.51 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.68 +1.40 36 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 5.00 +1.27 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.37 +1.16 36 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 3.80 +1.04 36 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.28 +0.94 36 0 42 0
29OCT26 45.00 C 2.73 2.73 2.73 2.85 +0.89 36 15 30 0
29OCT26 46.00 C 2.34 2.34 2.34 2.45 +0.80 36 15 30 0
29OCT26 47.00 C 1.70 1.70 1.70 2.07 +0.69 36 15 30 0
29OCT26 48.00 C 0.00 0.00 0.00 1.75 +0.61 36 0 22 0
29OCT26 49.00 C 1.45 1.45 1.45 1.46 +0.52 36 5 16 +1
29OCT26 50.00 C 0.00 0.00 0.00 1.21 +0.44 36 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.74 +0.29 36 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.44 +0.18 36 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.25 +0.11 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 +0.04 36 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.79 +1.97 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.88 +1.92 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.01 +1.89 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.13 +1.70 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.30 +1.62 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.55 +1.58 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.80 +1.49 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.10 +1.40 35 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.45 +1.28 35 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 4.84 +1.18 35 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.28 +1.07 35 0 6 0
27NOV26 44.00 C 0.00 0.00 0.00 3.77 +0.98 35 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 3.35 +0.93 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.93 +0.84 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 2.56 +0.77 36 0 0 0
27NOV26 48.00 C 2.17 2.17 2.17 2.21 +0.68 36 15 15 +15
27NOV26 49.00 C 0.00 0.00 0.00 1.91 +0.61 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.64 +0.55 36 0 0 0
27NOV26 52.50 C 1.17 1.17 1.17 1.10 +0.42 36 1 5 +1
27NOV26 55.00 C 0.76 0.80 0.76 0.72 +0.27 35 2 2 +2
27NOV26 57.50 C 0.00 0.00 0.00 0.45 +0.17 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.29 +0.12 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.18 +0.08 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.84 +1.99 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.94 +1.98 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.03 +1.94 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.16 +1.89 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.30 +1.84 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.49 +1.79 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.69 +1.69 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.91 +1.60 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.16 +1.49 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.48 +1.40 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.85 +1.32 34 0 0 0
30DEC26 42.00 C 5.19 5.19 5.19 5.26 +1.24 34 2 0 -2
30DEC26 43.00 C 0.00 0.00 0.00 4.71 +1.16 34 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 4.20 +1.07 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.74 +0.91 34 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 3.31 +0.83 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.92 +0.76 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.65 +0.77 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.33 +0.70 35 0 0 0
30DEC26 50.00 C 1.90 1.90 1.90 2.04 +0.63 35 6 19 0
30DEC26 52.50 C 0.00 0.00 0.00 1.44 +0.50 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 1.00 +0.37 34 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.69 +0.26 34 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.45 +0.17 34 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 +0.13 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 +0.09 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.06 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 14.39 +1.90 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.58 +1.92 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.69 +1.83 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.88 +1.79 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.12 +1.77 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.33 +1.69 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.61 +1.64 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.98 +1.65 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.26 +1.53 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.62 +1.53 35 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 7.00 +1.43 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.45 +1.38 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.83 +1.21 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.33 +1.01 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.96 +1.05 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.57 +1.03 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 4.16 +0.96 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.80 +0.92 35 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 3.45 +0.85 34 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 3.13 +0.80 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.43 +0.65 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.88 +0.54 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.44 +0.43 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 +0.35 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 +0.27 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 +0.22 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 +0.17 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 +0.13 34 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 14.85 +1.95 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.02 +1.89 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.22 +1.80 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.44 +1.79 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.69 +1.75 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.95 +1.68 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.26 +1.63 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.49 +1.48 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.87 +1.48 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.25 +1.48 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 7.74 +1.30 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.19 +1.24 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.65 +1.15 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 6.18 +1.13 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.71 +1.04 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 5.27 +0.98 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.88 +0.95 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.50 +0.88 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.14 +0.81 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.82 +0.79 35 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 3.09 +0.72 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.51 +0.61 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.96 +0.46 34 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.56 +0.36 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.26 +0.31 34 0 0 0
TOTAL CALL 653 5,766 +338
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
28AUG26 34.00 P 0.04 0.04 0.04 0.01 -0.02 49 20 148 -20
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.05 48 0 154 0
28AUG26 36.00 P 0.07 0.07 0.07 0.04 -0.08 48 1 84 -1
28AUG26 37.00 P 0.00 0.00 0.00 0.07 -0.14 47 0 38 0
28AUG26 38.00 P 0.17 0.17 0.17 0.13 -0.21 47 1 123 -1
28AUG26 39.00 P 0.25 0.25 0.25 0.22 -0.32 46 4 221 -4
28AUG26 40.00 P 0.40 0.41 0.39 0.36 -0.45 46 38 147 +38
28AUG26 41.00 P 0.62 0.62 0.55 0.55 -0.60 46 10 262 0
28AUG26 42.00 P 1.04 1.04 1.04 0.83 -0.75 46 2 94 0
28AUG26 43.00 P 1.82 1.82 1.27 1.19 -0.94 46 5 79 -3
28AUG26 44.00 P 0.00 0.00 0.00 1.62 -1.16 46 0 47 0
28AUG26 45.00 P 2.42 2.42 2.20 2.23 -1.25 48 14 40 +3
28AUG26 46.00 P 0.00 0.00 0.00 2.78 -1.46 46 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 3.48 -1.58 46 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 4.24 -1.69 46 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.06 -1.78 46 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 5.93 -2.06 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.42 -2.00 58 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.86 -2.05 66 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.18 -2.23 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.68 -2.22 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.18 -2.23 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.69 -2.20 77 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.18 -2.23 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.06 39 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 -0.10 38 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 -0.15 38 0 51 0
29SEP26 36.00 P 0.25 0.25 0.25 0.17 -0.20 38 20 48 +20
29SEP26 37.00 P 0.00 0.00 0.00 0.26 -0.29 38 0 30 0
29SEP26 38.00 P 0.47 0.47 0.47 0.39 -0.37 38 3 21 -3
29SEP26 39.00 P 0.00 0.00 0.00 0.56 -0.47 38 0 106 0
29SEP26 40.00 P 0.87 0.88 0.87 0.79 -0.56 38 5 61 -3
29SEP26 41.00 P 0.00 0.00 0.00 1.07 -0.68 38 0 43 0
29SEP26 42.00 P 1.65 1.65 1.58 1.41 -0.79 38 2 507 0
29SEP26 43.00 P 1.85 1.85 1.85 1.82 -0.92 38 1 91 0
29SEP26 44.00 P 0.00 0.00 0.00 2.29 -1.08 38 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 2.81 -1.19 38 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 3.46 -1.25 39 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 4.01 -1.46 37 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 4.72 -1.56 37 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 5.48 -1.85 37 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.28 -1.95 38 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.69 -1.87 44 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.98 -1.98 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.36 -2.05 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.82 -2.08 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.19 -2.22 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.69 -2.20 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.35 -2.06 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.69 -2.18 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.18 -2.19 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.69 -2.18 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.37 -2.01 88 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.07 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.10 -0.10 36 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.15 -0.15 36 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.23 -0.20 36 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.34 -0.26 36 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.48 -0.34 36 0 24 0
29OCT26 38.00 P 0.00 0.00 0.00 0.66 -0.40 36 0 53 0
29OCT26 39.00 P 1.19 1.19 1.19 0.88 -0.48 36 1 38 0
29OCT26 40.00 P 0.00 0.00 0.00 1.14 -0.59 36 0 72 0
29OCT26 41.00 P 1.65 1.67 1.65 1.42 -0.71 35 30 36 -22
29OCT26 42.00 P 2.09 2.09 1.91 1.78 -0.83 35 30 45 0
29OCT26 43.00 P 2.46 2.46 2.46 2.20 -0.96 35 15 55 0
29OCT26 44.00 P 2.97 2.97 2.97 2.68 -1.02 35 15 44 0
29OCT26 45.00 P 0.00 0.00 0.00 3.21 -1.16 35 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 3.86 -1.20 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.44 -1.34 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.12 -1.44 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.83 -1.76 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.61 -1.79 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.89 -1.80 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.11 -1.89 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.45 -1.96 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.82 -2.08 43 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.27 -2.14 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.19 -0.14 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.28 -0.19 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.39 -0.24 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.53 -0.31 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.71 -0.38 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.92 -0.45 35 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.18 -0.52 35 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.45 -0.62 35 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 1.78 -0.72 35 0 15 0
27NOV26 42.00 P 2.42 2.42 2.42 2.15 -0.83 35 15 15 +15
27NOV26 43.00 P 2.65 2.65 2.65 2.59 -0.93 35 15 15 +9
27NOV26 44.00 P 0.00 0.00 0.00 3.09 -1.00 35 0 0 0
27NOV26 45.00 P 3.74 3.74 3.74 3.61 -1.11 35 8 8 +8
27NOV26 46.00 P 0.00 0.00 0.00 4.25 -1.13 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 4.83 -1.27 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.48 -1.36 35 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.19 -1.63 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.12 -1.54 37 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.11 -1.71 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.29 -1.80 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.56 -1.91 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.90 -2.01 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.30 -2.11 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.15 -0.09 35 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.21 -0.13 34 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.30 -0.17 34 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 -0.19 35 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 -0.27 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.70 -0.35 34 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 0.92 -0.40 35 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 1.17 -0.43 35 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.42 -0.52 34 0 15 0
30DEC26 40.00 P 1.85 1.85 1.85 1.72 -0.63 34 1 2 +1
30DEC26 41.00 P 0.00 0.00 0.00 2.06 -0.73 34 0 1 0
30DEC26 42.00 P 2.51 2.52 2.51 2.51 -0.74 34 9 8 +8
30DEC26 43.00 P 0.00 0.00 0.00 2.90 -0.91 34 0 40 0
30DEC26 44.00 P 3.49 3.49 3.49 3.42 -0.95 34 2 7 0
30DEC26 45.00 P 0.00 0.00 0.00 3.96 -1.04 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 4.54 -1.11 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.14 -1.39 34 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 5.79 -1.48 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.64 -1.41 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.37 -1.48 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.36 -1.60 37 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.42 -1.92 37 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.64 -1.89 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.95 -1.97 38 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 18.30 -2.11 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.74 -2.15 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.35 -2.06 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.84 -2.03 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.32 -2.05 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.40 -0.15 34 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.51 -0.20 34 0 2 0
30MAR27 33.00 P 0.60 0.80 0.60 0.67 -0.23 34 3 38 +3
30MAR27 34.00 P 0.00 0.00 0.00 0.84 -0.27 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.04 -0.34 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.28 -0.37 34 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.55 -0.42 34 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 1.80 -0.53 34 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.11 -0.60 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.45 -0.67 34 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 2.83 -0.74 33 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.25 -0.82 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 3.71 -0.89 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.20 -0.97 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.73 -1.15 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.30 -1.26 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.08 -1.16 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.72 -1.23 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.40 -1.28 35 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.10 -1.35 35 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 9.92 -1.50 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.92 -1.62 35 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 14.04 -1.72 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.25 -1.83 36 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.53 -1.90 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.87 -2.08 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.35 -2.06 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.84 -2.03 41 0 0 0
29JUN27 31.00 P 0.80 0.80 0.80 0.83 -0.29 34 1 9 0
29JUN27 32.00 P 0.00 0.00 0.00 1.00 -0.36 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.24 -0.34 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.50 -0.36 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.77 -0.43 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.06 -0.39 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.37 -0.50 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.62 -0.64 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.06 -0.62 34 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 3.41 -0.74 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.85 -0.77 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.32 -0.84 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 4.79 -0.91 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.32 -0.94 33 0 45 0
29JUN27 45.00 P 5.96 5.96 5.96 5.87 -1.01 33 5 20 +5
29JUN27 46.00 P 0.00 0.00 0.00 6.42 -1.07 33 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.04 -1.17 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.66 -1.23 33 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 8.35 -1.26 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.05 -1.17 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.81 -1.43 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.72 -1.67 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.72 -1.58 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.78 -1.97 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.92 -1.78 32 0 0 0
TOTAL PUT 276 7,216 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 205.600
14AUG26 152.50 C 0.00 0.00 0.00 53.15 +0.36 82 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 50.65 +0.36 71 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 48.15 +0.36 0 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 45.65 +0.36 0 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 43.15 +0.36 0 0 0 0
14AUG26 165.00 C 0.00 0.00 0.00 40.65 +0.36 0 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 38.15 +0.36 0 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 35.65 +0.35 0 0 0 0
14AUG26 172.50 C 0.00 0.00 0.00 33.16 +0.36 56 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 30.66 +0.36 51 0 0 0
14AUG26 177.50 C 0.00 0.00 0.00 28.16 +0.36 46 0 0 0
14AUG26 180.00 C 0.00 0.00 0.00 25.66 +0.35 41 0 0 0
14AUG26 182.50 C 0.00 0.00 0.00 23.16 +0.34 35 0 0 0
14AUG26 185.00 C 0.00 0.00 0.00 20.67 +0.32 38 0 0 0
14AUG26 187.50 C 0.00 0.00 0.00 18.20 +0.29 40 0 0 0
14AUG26 190.00 C 0.00 0.00 0.00 15.75 +0.23 39 0 0 0
14AUG26 192.50 C 0.00 0.00 0.00 13.35 +0.15 39 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 11.05 +0.05 39 0 0 0
14AUG26 197.50 C 0.00 0.00 0.00 8.75 +0.04 36 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 6.81 -0.07 37 0 0 0
14AUG26 202.50 C 5.17 5.17 5.17 5.17 -0.13 39 15 110 0
14AUG26 205.00 C 4.27 4.27 3.16 3.74 -0.22 39 64 109 0
14AUG26 207.50 C 3.08 3.08 2.65 2.56 -0.30 39 131 209 +105
14AUG26 210.00 C 2.14 2.14 1.51 1.71 -0.29 39 31 81 +8
14AUG26 212.50 C 1.42 1.42 1.35 1.04 -0.33 39 25 35 +19
14AUG26 215.00 C 0.92 0.92 0.92 0.63 -0.29 39 1 58 0
14AUG26 217.50 C 0.49 0.49 0.49 0.36 -0.22 39 14 51 +14
14AUG26 220.00 C 0.00 0.00 0.00 0.19 -0.16 39 0 39 0
14AUG26 222.50 C 0.00 0.00 0.00 0.10 -0.10 39 0 9 0
14AUG26 225.00 C 0.00 0.00 0.00 0.05 -0.07 39 0 2 0
14AUG26 227.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 15 0
14AUG26 230.00 C 0.04 0.04 0.04 0.01 -0.03 39 2 21 +2
14AUG26 232.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
14AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
14AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
14AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 257.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 50.74 - 51 0 0 -
21AUG26 157.50 C 0.00 0.00 0.00 48.24 - 44 0 0 -
21AUG26 160.00 C 0.00 0.00 0.00 45.75 - 50 0 0 -
21AUG26 162.50 C 0.00 0.00 0.00 43.26 - 50 0 0 -
21AUG26 165.00 C 0.00 0.00 0.00 40.77 - 49 0 0 -
21AUG26 167.50 C 0.00 0.00 0.00 38.29 - 49 0 0 -
21AUG26 170.00 C 0.00 0.00 0.00 35.83 - 50 0 0 -
21AUG26 172.50 C 0.00 0.00 0.00 33.38 - 50 0 0 -
21AUG26 175.00 C 0.00 0.00 0.00 30.95 - 49 0 0 -
21AUG26 177.50 C 0.00 0.00 0.00 28.55 - 49 0 0 -
21AUG26 180.00 C 0.00 0.00 0.00 26.20 - 49 0 0 -
21AUG26 182.50 C 0.00 0.00 0.00 23.90 - 49 0 0 -
21AUG26 185.00 C 0.00 0.00 0.00 21.66 - 49 0 0 -
21AUG26 187.50 C 0.00 0.00 0.00 19.49 - 49 0 0 -
21AUG26 190.00 C 0.00 0.00 0.00 17.42 - 49 0 0 -
21AUG26 192.50 C 0.00 0.00 0.00 15.45 - 49 0 0 -
21AUG26 195.00 C 0.00 0.00 0.00 13.60 - 49 0 0 -
21AUG26 197.50 C 0.00 0.00 0.00 11.82 - 49 0 0 -
21AUG26 200.00 C 0.00 0.00 0.00 10.30 - 50 0 0 -
21AUG26 202.50 C 0.00 0.00 0.00 8.83 - 50 0 0 -
21AUG26 205.00 C 0.00 0.00 0.00 7.49 - 49 0 0 -
21AUG26 207.50 C 0.00 0.00 0.00 6.33 - 50 0 0 -
21AUG26 210.00 C 5.76 5.76 5.76 5.31 - 50 7 7 -
21AUG26 212.50 C 4.83 4.83 4.83 4.43 - 50 7 7 -
21AUG26 215.00 C 4.03 4.03 4.00 3.68 - 50 20 20 -
21AUG26 217.50 C 3.17 3.17 2.92 2.98 - 50 30 30 -
21AUG26 220.00 C 2.74 2.74 2.74 2.40 - 50 6 6 -
21AUG26 222.50 C 2.17 2.22 2.17 1.91 - 50 10 10 -
21AUG26 225.00 C 0.00 0.00 0.00 1.51 - 50 0 0 -
21AUG26 227.50 C 1.36 1.36 1.36 1.18 - 50 15 15 -
21AUG26 230.00 C 1.00 1.00 1.00 0.91 - 50 4 4 -
21AUG26 232.50 C 0.00 0.00 0.00 0.70 - 50 0 0 -
21AUG26 235.00 C 0.00 0.00 0.00 0.53 - 50 0 0 -
21AUG26 237.50 C 0.00 0.00 0.00 0.40 - 50 0 0 -
21AUG26 240.00 C 0.00 0.00 0.00 0.30 - 50 0 0 -
21AUG26 242.50 C 0.00 0.00 0.00 0.22 - 50 0 0 -
21AUG26 245.00 C 0.34 0.34 0.34 0.16 - 49 1 1 -
21AUG26 247.50 C 0.00 0.00 0.00 0.12 - 50 0 0 -
21AUG26 250.00 C 0.00 0.00 0.00 0.09 - 50 0 0 -
21AUG26 252.50 C 0.00 0.00 0.00 0.07 - 50 0 0 -
21AUG26 255.00 C 0.00 0.00 0.00 0.05 - 50 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 55.81 +0.37 48 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 53.31 +0.36 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 50.82 +0.36 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 48.32 +0.35 41 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 45.84 +0.35 44 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 43.35 +0.34 43 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 40.88 +0.59 43 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 38.42 +0.33 43 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 35.97 +0.31 43 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 33.55 +0.29 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 31.15 +0.26 43 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 28.80 +0.25 43 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 26.49 +0.21 43 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 24.24 +0.17 43 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 22.06 +0.15 43 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 19.96 +0.10 43 0 238 0
28AUG26 190.00 C 0.00 0.00 0.00 17.94 +0.05 43 0 305 0
28AUG26 192.50 C 0.00 0.00 0.00 16.03 +0.03 43 0 253 0
28AUG26 195.00 C 0.00 0.00 0.00 14.24 -0.02 43 0 424 0
28AUG26 197.50 C 0.00 0.00 0.00 12.55 -0.06 43 0 244 0
28AUG26 200.00 C 0.00 0.00 0.00 10.99 -0.07 43 0 277 0
28AUG26 205.00 C 9.50 9.50 9.20 8.49 +0.01 45 2 531 0
28AUG26 210.00 C 6.60 6.60 6.60 6.19 -0.12 44 6 476 -6
28AUG26 215.00 C 4.49 4.49 4.49 4.39 -0.19 44 2 263 0
28AUG26 220.00 C 4.00 4.00 3.18 3.01 -0.18 44 16 455 +1
28AUG26 225.00 C 2.60 2.60 2.24 2.00 -0.16 44 21 507 -5
28AUG26 230.00 C 1.60 1.60 1.60 1.29 -0.13 44 6 590 0
28AUG26 235.00 C 1.14 1.14 1.02 0.81 -0.10 43 13 310 +9
28AUG26 240.00 C 0.83 0.83 0.79 0.50 -0.07 44 56 333 +40
28AUG26 245.00 C 0.00 0.00 0.00 0.30 -0.05 44 0 396 0
28AUG26 250.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 145 0
28AUG26 260.00 C 0.22 0.22 0.22 0.06 -0.01 44 4 194 0
29SEP26 147.50 C 0.00 0.00 0.00 58.32 +0.36 39 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 55.81 +0.37 34 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 53.36 +0.41 38 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 50.82 +0.36 32 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 48.45 +0.39 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 45.84 +0.29 30 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 43.41 +0.19 33 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 41.31 +0.43 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 38.95 +0.25 39 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 36.68 +0.28 39 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 34.44 +0.26 39 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 32.28 +0.25 39 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 30.16 +0.23 39 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 28.13 +0.22 39 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 26.14 +0.20 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 24.27 +0.19 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 22.41 +0.16 39 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 20.72 +0.16 39 0 199 0
29SEP26 192.50 C 0.00 0.00 0.00 19.03 +0.16 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 17.49 +0.12 39 0 196 0
29SEP26 197.50 C 0.00 0.00 0.00 15.99 +0.12 39 0 222 0
29SEP26 200.00 C 0.00 0.00 0.00 14.60 +0.15 39 0 256 0
29SEP26 205.00 C 0.00 0.00 0.00 12.20 +0.34 39 0 365 0
29SEP26 210.00 C 0.00 0.00 0.00 9.75 +0.01 39 0 597 0
29SEP26 215.00 C 0.00 0.00 0.00 7.89 -0.07 39 0 168 0
29SEP26 220.00 C 0.00 0.00 0.00 6.22 -0.21 38 0 178 0
29SEP26 225.00 C 0.00 0.00 0.00 5.07 -0.10 39 0 211 0
29SEP26 230.00 C 0.00 0.00 0.00 4.01 -0.01 39 0 598 0
29SEP26 235.00 C 3.51 3.51 3.31 3.13 -0.01 39 31 218 +15
29SEP26 240.00 C 0.00 0.00 0.00 2.41 -0.01 39 0 217 0
29SEP26 245.00 C 2.08 2.08 2.02 1.82 -0.01 39 54 453 +6
29SEP26 250.00 C 1.66 1.66 1.66 1.36 -0.01 39 12 825 +12
29SEP26 255.00 C 0.00 0.00 0.00 1.03 -0.01 39 0 510 0
29SEP26 260.00 C 0.00 0.00 0.00 0.75 -0.02 39 0 236 0
29SEP26 265.00 C 0.00 0.00 0.00 0.55 +0.01 39 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 41.70 -0.37 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 39.95 +0.05 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 37.94 +0.21 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 35.86 +0.17 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 33.86 +0.16 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 31.87 +0.14 37 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 30.01 +0.12 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 28.17 +0.12 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 26.38 +0.07 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 24.71 +0.08 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 23.03 +0.07 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 21.49 +0.02 37 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 20.01 +0.03 37 0 65 0
29OCT26 197.50 C 0.00 0.00 0.00 18.52 -0.01 37 0 53 0
29OCT26 200.00 C 0.00 0.00 0.00 17.23 +0.23 37 0 75 0
29OCT26 205.00 C 0.00 0.00 0.00 14.78 +0.22 37 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 12.51 +0.04 37 0 150 0
29OCT26 215.00 C 0.00 0.00 0.00 10.57 0.00 37 0 181 0
29OCT26 220.00 C 0.00 0.00 0.00 8.92 -0.04 37 0 52 0
29OCT26 225.00 C 0.00 0.00 0.00 7.50 +0.04 37 0 30 0
29OCT26 230.00 C 6.28 6.28 6.28 6.25 -0.03 37 2 60 0
29OCT26 235.00 C 0.00 0.00 0.00 5.09 -0.10 37 0 45 0
29OCT26 240.00 C 0.00 0.00 0.00 4.20 -0.09 37 0 107 0
29OCT26 245.00 C 0.00 0.00 0.00 3.38 -0.09 37 0 16 0
29OCT26 250.00 C 0.00 0.00 0.00 2.74 -0.09 37 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 2.20 -0.08 37 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 1.75 -0.07 37 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 32.41 -0.02 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.74 -0.03 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 29.08 -0.04 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 27.42 -0.06 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.91 -0.10 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 24.45 -0.09 38 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 22.98 -0.10 38 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 21.61 -0.15 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 20.20 +0.11 38 0 0 0
27NOV26 205.00 C 17.31 17.31 17.31 17.88 +0.19 38 11 41 +11
27NOV26 210.00 C 0.00 0.00 0.00 15.70 +0.17 38 0 30 0
27NOV26 215.00 C 0.00 0.00 0.00 13.77 +0.13 38 0 18 0
27NOV26 220.00 C 0.00 0.00 0.00 12.05 +0.17 39 0 66 0
27NOV26 225.00 C 0.00 0.00 0.00 10.52 -0.04 39 0 83 0
27NOV26 230.00 C 0.00 0.00 0.00 9.09 +0.06 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 7.82 +0.01 39 0 45 0
27NOV26 240.00 C 0.00 0.00 0.00 6.68 -0.12 39 0 105 0
27NOV26 245.00 C 0.00 0.00 0.00 5.70 -0.21 39 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 4.85 -0.20 39 0 17 0
27NOV26 255.00 C 0.00 0.00 0.00 4.10 -0.18 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 59.54 -0.26 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.27 -0.27 33 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 55.04 -0.33 33 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 52.88 -0.31 34 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 50.73 -0.33 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 48.62 -0.34 34 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 47.07 +0.17 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.07 +0.18 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 43.06 +0.15 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 41.12 +0.13 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 39.54 +0.43 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.72 +0.08 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 35.90 +0.04 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 34.23 +0.01 37 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 32.59 +0.02 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 30.94 +0.02 37 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 29.38 -0.04 37 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 27.92 -0.04 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 26.46 -0.04 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 25.00 -0.06 37 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 23.71 -0.09 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 22.22 +0.36 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 19.70 +0.09 37 0 92 0
30DEC26 210.00 C 0.00 0.00 0.00 17.54 +0.15 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 15.63 +0.06 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 13.93 +0.08 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 12.31 +0.05 37 0 65 0
30DEC26 230.00 C 10.94 10.94 10.94 10.91 +0.13 37 1 89 +1
30DEC26 235.00 C 0.00 0.00 0.00 9.63 0.00 38 0 109 0
30DEC26 240.00 C 0.00 0.00 0.00 8.48 +0.02 38 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 7.39 -0.10 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 6.44 -0.16 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 5.59 -0.17 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.81 -0.14 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 4.07 -0.14 37 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 3.47 -0.14 37 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 3.01 -0.12 37 0 5 0
30MAR27 147.50 C 0.00 0.00 0.00 62.39 +0.19 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 60.31 +0.16 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 58.27 +0.16 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 56.27 +0.15 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 54.30 +0.18 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.37 +0.12 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 50.48 +0.12 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 48.62 +0.11 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 46.81 -0.04 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 45.04 +0.08 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 43.31 +0.08 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 41.66 -0.03 35 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 40.02 -0.04 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.37 +0.92 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 37.84 -0.12 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 36.41 -0.12 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 34.98 -0.12 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.54 -0.13 37 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 32.11 -0.17 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 30.86 -0.18 37 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 29.62 -0.19 37 0 31 0
30MAR27 200.00 C 0.00 0.00 0.00 28.22 -0.35 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 25.20 -0.18 36 0 43 0
30MAR27 210.00 C 0.00 0.00 0.00 23.14 -0.22 36 0 959 0
30MAR27 215.00 C 0.00 0.00 0.00 21.12 -0.23 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 19.29 -0.25 36 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 17.63 -0.25 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 15.97 -0.26 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 14.60 -0.26 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 13.28 -0.26 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.01 -0.21 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 10.97 -0.21 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 10.00 -0.16 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.11 -0.07 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 55.09 +0.09 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.34 +0.06 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 51.63 +0.07 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 50.04 +0.02 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 48.49 +0.01 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 46.95 +0.01 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 45.40 +0.01 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 43.86 -0.04 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 42.49 -0.05 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 41.13 -0.04 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 39.76 -0.05 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 38.40 -0.05 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 37.03 -0.06 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 35.81 -0.10 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 34.64 -0.10 36 0 45 0
29JUN27 197.50 C 0.00 0.00 0.00 34.49 +0.93 37 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 33.28 +0.89 37 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 29.96 -0.14 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 27.98 -0.14 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 26.00 -0.15 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 24.04 -0.18 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 22.42 -0.18 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 20.80 -0.18 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 19.18 -0.19 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 17.84 -0.19 36 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 16.72 -0.03 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 15.51 +0.05 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 14.36 -0.01 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 13.35 -0.01 37 0 0 0
TOTAL CALL 620 21,219 +232
14AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
14AUG26 182.50 P 0.05 0.05 0.05 0.01 -0.02 42 1 15 -1
14AUG26 185.00 P 0.08 0.08 0.08 0.02 -0.03 41 1 60 0
14AUG26 187.50 P 0.00 0.00 0.00 0.04 -0.07 40 0 16 0
14AUG26 190.00 P 0.22 0.22 0.22 0.09 -0.12 39 2 47 +2
14AUG26 192.50 P 0.32 0.36 0.32 0.19 -0.22 39 14 70 +14
14AUG26 195.00 P 0.68 0.70 0.66 0.40 -0.31 39 4 28 +3
14AUG26 197.50 P 0.87 0.87 0.80 0.74 -0.43 39 42 115 +38
14AUG26 200.00 P 1.36 1.43 1.36 1.28 -0.57 39 25 118 +25
14AUG26 202.50 P 2.06 2.22 2.01 2.02 -0.72 39 87 123 +55
14AUG26 205.00 P 2.96 3.61 2.96 3.05 -0.83 39 94 130 +78
14AUG26 207.50 P 4.32 4.40 4.32 4.39 -0.91 39 19 30 +11
14AUG26 210.00 P 0.00 0.00 0.00 6.06 -0.91 39 0 15 0
14AUG26 212.50 P 0.00 0.00 0.00 7.96 -0.89 40 0 15 0
14AUG26 215.00 P 0.00 0.00 0.00 9.97 -0.63 39 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 12.20 -0.57 39 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 14.54 -0.52 39 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 16.96 -0.47 39 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 19.42 -0.43 39 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 21.90 -0.41 0 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 24.40 -0.40 0 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 26.90 -0.40 0 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 29.40 -0.40 0 0 0 0
14AUG26 237.50 P 0.00 0.00 0.00 32.86 +0.56 103 0 0 0
14AUG26 240.00 P 0.00 0.00 0.00 35.41 +0.61 110 0 0 0
14AUG26 242.50 P 0.00 0.00 0.00 37.92 +0.62 115 0 0 0
14AUG26 245.00 P 0.00 0.00 0.00 40.04 -0.17 109 0 0 0
14AUG26 247.50 P 0.00 0.00 0.00 42.91 +0.21 126 0 0 0
14AUG26 250.00 P 0.00 0.00 0.00 45.05 -0.15 119 0 0 0
14AUG26 252.50 P 0.00 0.00 0.00 47.91 +0.20 135 0 0 0
14AUG26 255.00 P 0.00 0.00 0.00 50.02 -0.19 127 0 0 0
14AUG26 257.50 P 0.00 0.00 0.00 52.89 +0.18 144 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 157.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
21AUG26 160.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 162.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
21AUG26 165.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
21AUG26 167.50 P 0.00 0.00 0.00 0.05 - 50 0 0 -
21AUG26 170.00 P 0.00 0.00 0.00 0.08 - 50 0 0 -
21AUG26 172.50 P 0.00 0.00 0.00 0.13 - 50 0 0 -
21AUG26 175.00 P 0.00 0.00 0.00 0.20 - 50 0 0 -
21AUG26 177.50 P 0.00 0.00 0.00 0.31 - 50 0 0 -
21AUG26 180.00 P 0.55 0.55 0.55 0.45 - 50 15 15 -
21AUG26 182.50 P 0.83 0.83 0.83 0.65 - 50 8 8 -
21AUG26 185.00 P 0.00 0.00 0.00 0.91 - 50 0 0 -
21AUG26 187.50 P 1.19 1.35 1.19 1.27 - 50 17 15 -
21AUG26 190.00 P 1.80 1.95 1.57 1.71 - 50 79 64 -
21AUG26 192.50 P 2.27 2.52 2.26 2.21 - 50 46 46 -
21AUG26 195.00 P 2.60 3.13 2.60 2.82 - 49 46 31 -
21AUG26 197.50 P 3.74 4.07 3.30 3.59 - 49 31 31 -
21AUG26 200.00 P 4.14 5.03 4.11 4.43 - 49 43 43 -
21AUG26 202.50 P 6.15 6.15 6.15 5.52 - 49 7 7 -
21AUG26 205.00 P 0.00 0.00 0.00 6.72 - 49 0 0 -
21AUG26 207.50 P 0.00 0.00 0.00 8.05 - 49 0 0 -
21AUG26 210.00 P 0.00 0.00 0.00 9.55 - 50 0 0 -
21AUG26 212.50 P 0.00 0.00 0.00 11.27 - 51 0 0 -
21AUG26 215.00 P 0.00 0.00 0.00 13.02 - 51 0 0 -
21AUG26 217.50 P 0.00 0.00 0.00 14.64 - 49 0 0 -
21AUG26 220.00 P 0.00 0.00 0.00 16.56 - 49 0 0 -
21AUG26 222.50 P 0.00 0.00 0.00 18.60 - 49 0 0 -
21AUG26 225.00 P 0.00 0.00 0.00 20.71 - 49 0 0 -
21AUG26 227.50 P 0.00 0.00 0.00 22.89 - 49 0 0 -
21AUG26 230.00 P 0.00 0.00 0.00 25.15 - 49 0 0 -
21AUG26 232.50 P 0.00 0.00 0.00 27.44 - 50 0 0 -
21AUG26 235.00 P 0.00 0.00 0.00 29.79 - 50 0 0 -
21AUG26 237.50 P 0.00 0.00 0.00 32.86 - 63 0 0 -
21AUG26 240.00 P 0.00 0.00 0.00 35.41 - 67 0 0 -
21AUG26 242.50 P 0.00 0.00 0.00 37.92 - 71 0 0 -
21AUG26 245.00 P 0.00 0.00 0.00 40.04 - 67 0 0 -
21AUG26 247.50 P 0.00 0.00 0.00 42.91 - 77 0 0 -
21AUG26 250.00 P 0.00 0.00 0.00 45.05 - 73 0 0 -
21AUG26 252.50 P 0.00 0.00 0.00 48.09 - 86 0 0 -
21AUG26 255.00 P 0.00 0.00 0.00 50.59 - 89 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 63 0
28AUG26 157.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 105 0
28AUG26 160.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 84 0
28AUG26 162.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 167 0
28AUG26 167.50 P 0.00 0.00 0.00 0.13 -0.04 44 0 218 0
28AUG26 170.00 P 0.00 0.00 0.00 0.19 -0.06 43 0 73 0
28AUG26 172.50 P 0.00 0.00 0.00 0.28 -0.09 43 0 256 0
28AUG26 175.00 P 0.00 0.00 0.00 0.41 -0.11 44 0 1,513 0
28AUG26 177.50 P 0.00 0.00 0.00 0.58 -0.13 43 0 323 0
28AUG26 180.00 P 0.00 0.00 0.00 0.81 -0.16 43 0 622 0
28AUG26 182.50 P 1.25 1.25 1.25 1.09 -0.21 43 2 221 +2
28AUG26 185.00 P 1.53 1.61 1.44 1.44 -0.25 43 9 453 +6
28AUG26 187.50 P 1.84 1.88 1.84 1.87 -0.32 43 6 471 -1
28AUG26 190.00 P 2.38 2.66 2.38 2.32 -0.43 43 12 485 +3
28AUG26 192.50 P 2.96 3.26 2.92 2.94 -0.46 43 9 484 -6
28AUG26 195.00 P 3.59 4.08 3.59 3.67 -0.44 42 35 548 +20
28AUG26 197.50 P 4.22 4.45 4.22 4.50 -0.52 42 11 590 +1
28AUG26 200.00 P 5.50 5.87 5.50 5.46 -0.55 42 25 779 +3
28AUG26 205.00 P 7.51 7.51 7.51 7.74 -0.63 42 6 527 -6
28AUG26 210.00 P 0.00 0.00 0.00 10.52 -0.63 41 0 233 0
28AUG26 215.00 P 0.00 0.00 0.00 14.16 -0.52 43 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 17.88 -0.51 43 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 21.94 -0.50 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 26.28 -0.47 43 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 30.83 -0.44 43 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 35.54 -0.40 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 40.04 -0.69 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 45.05 -0.41 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 50.59 +0.22 57 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 55.48 +0.27 59 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 111 0
29SEP26 157.50 P 0.63 0.63 0.63 0.34 -0.03 39 3 36 +3
29SEP26 160.00 P 0.00 0.00 0.00 0.46 -0.03 39 0 117 0
29SEP26 162.50 P 0.00 0.00 0.00 0.59 -0.05 39 0 240 0
29SEP26 165.00 P 1.02 1.02 1.02 0.79 -0.05 39 3 161 +3
29SEP26 167.50 P 1.24 1.24 1.24 1.00 -0.07 39 3 187 0
29SEP26 170.00 P 0.00 0.00 0.00 1.27 -0.07 39 0 902 0
29SEP26 172.50 P 1.67 1.67 1.67 1.56 -0.10 39 1 1,125 0
29SEP26 175.00 P 0.00 0.00 0.00 1.94 -0.10 39 8 224 0
29SEP26 177.50 P 2.31 2.31 2.29 2.34 -0.09 39 48 193 0
29SEP26 180.00 P 0.00 0.00 0.00 2.77 -0.21 39 8 884 +8
29SEP26 182.50 P 3.50 3.50 3.50 3.25 -0.29 39 1 102 +1
29SEP26 185.00 P 0.00 0.00 0.00 3.80 -0.39 38 0 111 0
29SEP26 187.50 P 4.38 4.96 4.38 4.45 -0.43 38 21 181 -2
29SEP26 190.00 P 5.50 5.60 5.50 5.21 -0.45 38 3 396 0
29SEP26 192.50 P 0.00 0.00 0.00 6.00 -0.45 38 0 201 0
29SEP26 195.00 P 0.00 0.00 0.00 6.93 -0.45 38 0 209 0
29SEP26 197.50 P 8.47 8.47 8.47 7.91 -0.47 38 15 241 -5
29SEP26 200.00 P 0.00 0.00 0.00 9.00 -0.51 38 0 744 0
29SEP26 205.00 P 0.00 0.00 0.00 11.50 -0.57 38 0 148 0
29SEP26 210.00 P 0.00 0.00 0.00 14.28 -0.72 38 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 17.60 -0.32 39 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 21.02 -0.34 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 24.68 -0.36 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 28.58 -0.36 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 32.73 -0.37 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 37.05 -0.37 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 42.19 -0.39 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 46.79 -0.39 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.54 -0.39 45 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 56.13 -0.52 45 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 61.11 -0.37 47 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 65.96 -0.35 48 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 70.84 -0.35 50 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 75.73 -0.37 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 80.68 -0.34 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.63 -0.34 54 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 1.57 -0.11 37 1 41 0
29OCT26 167.50 P 0.00 0.00 0.00 1.90 -0.15 37 0 76 0
29OCT26 170.00 P 0.00 0.00 0.00 2.27 -0.15 37 0 4 0
29OCT26 172.50 P 0.00 0.00 0.00 2.67 -0.20 37 0 3 0
29OCT26 175.00 P 0.00 0.00 0.00 3.26 -0.20 37 0 1 0
29OCT26 177.50 P 0.00 0.00 0.00 3.77 -0.23 37 0 29 0
29OCT26 180.00 P 0.00 0.00 0.00 4.37 -0.29 37 0 18 0
29OCT26 182.50 P 0.00 0.00 0.00 4.98 -0.34 37 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 5.66 -0.22 37 0 5 0
29OCT26 187.50 P 0.00 0.00 0.00 6.33 -0.32 37 0 31 0
29OCT26 190.00 P 7.20 7.20 7.20 7.16 -0.35 37 3 51 +3
29OCT26 192.50 P 8.17 8.17 8.17 8.06 -0.40 36 1 32 -1
29OCT26 195.00 P 0.00 0.00 0.00 9.04 -0.44 36 0 105 0
29OCT26 197.50 P 10.56 10.56 10.56 10.09 -0.49 36 90 121 +90
29OCT26 200.00 P 0.00 0.00 0.00 11.26 -0.46 36 0 165 0
29OCT26 205.00 P 0.00 0.00 0.00 13.77 -0.57 37 0 121 0
29OCT26 210.00 P 0.00 0.00 0.00 16.55 -0.72 37 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 19.89 -0.52 37 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 22.98 -0.44 37 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 26.53 -0.45 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 30.28 -0.46 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 34.18 -0.46 37 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 38.34 -1.06 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 43.46 -0.37 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 47.88 -0.37 41 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 52.40 -0.38 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 57.01 -0.40 42 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 6.43 -0.34 39 0 9 0
27NOV26 182.50 P 0.00 0.00 0.00 7.18 -0.39 38 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 7.96 -0.31 38 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 8.55 -0.58 38 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 9.64 -0.45 38 0 5 0
27NOV26 192.50 P 0.00 0.00 0.00 10.60 -0.52 38 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 11.65 -0.55 38 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 12.79 -0.43 38 0 15 0
27NOV26 200.00 P 0.00 0.00 0.00 13.96 -0.70 38 0 2 0
27NOV26 205.00 P 0.00 0.00 0.00 16.53 -0.71 38 0 33 0
27NOV26 210.00 P 0.00 0.00 0.00 19.33 -0.67 38 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 22.41 -0.67 38 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 25.71 -0.65 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 28.99 -0.58 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 32.58 -0.58 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 36.35 -1.02 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 41.06 -0.37 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 45.17 -0.38 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 49.40 -0.35 41 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 53.74 -0.35 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.33 -0.13 37 0 799 0
30DEC26 150.00 P 0.00 0.00 0.00 1.60 -0.13 37 0 17 0
30DEC26 152.50 P 0.00 0.00 0.00 1.87 -0.13 37 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 2.17 -0.17 37 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 2.54 -0.18 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 2.92 -0.18 37 0 120 0
30DEC26 162.50 P 0.00 0.00 0.00 3.33 -0.23 37 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 3.84 -0.23 37 1 125 +1
30DEC26 167.50 P 0.00 0.00 0.00 4.34 -0.23 37 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 4.88 -0.28 37 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 5.70 -0.12 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 6.37 -0.30 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 7.06 -0.33 38 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 7.90 -0.35 38 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 8.75 -0.35 38 0 17 0
30DEC26 185.00 P 0.00 0.00 0.00 9.61 -0.35 38 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 10.48 -0.41 38 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 11.47 -0.43 38 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 12.49 -0.49 38 0 158 0
30DEC26 195.00 P 0.00 0.00 0.00 13.56 -0.56 38 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 14.86 -0.45 38 0 31 0
30DEC26 200.00 P 0.00 0.00 0.00 15.98 -0.58 38 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 18.76 -0.46 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 21.32 -0.76 38 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 24.50 -0.58 38 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 27.67 -0.66 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 30.45 -0.52 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 34.99 -0.36 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 38.72 -0.34 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 42.55 -0.38 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 46.66 -0.36 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 50.70 -0.42 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.99 -0.37 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.28 -0.33 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 63.61 -0.39 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 68.06 -0.40 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 72.62 -0.41 41 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 3.24 -0.22 37 0 150 0
30MAR27 150.00 P 0.00 0.00 0.00 3.74 -0.11 38 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 4.20 -0.15 38 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 4.73 -0.14 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.26 -0.13 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 5.79 -0.13 38 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 6.44 -0.15 38 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 7.13 -0.14 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 7.82 -0.12 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 8.51 -0.12 38 0 923 0
30MAR27 172.50 P 0.00 0.00 0.00 9.33 -0.15 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 10.20 -0.43 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 11.07 -0.44 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.95 -0.44 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 12.92 -0.49 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 13.98 -0.50 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 15.04 -0.51 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 16.11 -0.51 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 17.20 -0.54 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 18.46 -0.55 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 19.72 -0.56 38 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 21.00 -0.56 38 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 23.60 -0.60 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 26.51 -0.65 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 29.52 -0.61 39 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 32.71 -0.63 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 36.01 -0.64 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 39.45 -0.64 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 43.13 -0.53 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 46.87 -0.48 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 50.65 -0.49 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 54.64 -0.30 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 58.62 -0.31 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 62.70 -0.36 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.15 -0.55 37 0 14 0
29JUN27 162.50 P 0.00 0.00 0.00 8.83 -0.57 37 0 1 0
29JUN27 165.00 P 0.00 0.00 0.00 9.81 -0.34 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 10.67 -0.36 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 11.55 -0.36 38 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 12.43 -0.36 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 13.32 -0.37 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 14.22 -0.41 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.29 -0.42 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 16.36 -0.43 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 17.44 -0.43 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 18.53 -0.43 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 19.62 -0.44 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.86 -0.48 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 22.14 -0.48 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 23.43 -0.48 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 24.72 -0.48 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 27.35 -0.52 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 30.32 -0.53 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 33.31 -0.54 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 36.37 -0.55 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 39.74 -0.56 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 43.13 -0.56 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 46.56 -0.56 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 50.26 -0.57 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 54.02 -0.58 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 57.81 -0.58 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 61.74 -0.57 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 65.83 -0.42 40 0 0 0
TOTAL PUT 906 25,013 +348
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$ 7.110
28AUG26 4.60 C 0.00 0.00 0.00 2.53 +0.38 102 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.43 +0.38 97 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.31 +0.36 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.22 +0.37 71 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.13 +0.38 84 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.88 +0.39 73 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.62 +0.37 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.37 +0.36 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.15 +0.36 56 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.92 +0.34 52 0 45 0
28AUG26 6.50 C 0.52 0.52 0.52 0.70 +0.30 48 6 89 0
28AUG26 6.75 C 0.37 0.53 0.34 0.48 +0.22 41 25 258 -6
28AUG26 7.00 C 0.22 0.34 0.21 0.34 +0.18 44 29 223 +10
28AUG26 7.25 C 0.20 0.25 0.19 0.21 +0.12 42 43 265 -20
28AUG26 7.50 C 0.05 0.13 0.05 0.13 +0.08 43 54 200 +47
28AUG26 7.75 C 0.05 0.06 0.05 0.07 +0.05 42 98 255 +97
28AUG26 8.00 C 0.02 0.05 0.02 0.04 +0.03 43 43 138 +28
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 112 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.54 +0.37 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 +0.38 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 +0.38 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.24 +0.39 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 +0.39 55 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 +0.38 59 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 +0.35 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 +0.37 57 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 +0.36 55 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 +0.32 53 0 150 0
29SEP26 6.50 C 0.73 0.73 0.73 0.90 +0.28 52 6 220 -6
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.24 50 0 235 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 +0.19 48 0 158 0
29SEP26 7.25 C 0.34 0.34 0.34 0.45 +0.15 47 15 150 +15
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.12 47 0 138 0
29SEP26 7.75 C 0.18 0.26 0.18 0.28 +0.10 48 25 173 +25
29SEP26 8.00 C 0.18 0.18 0.18 0.21 +0.08 47 28 141 -1
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.06 48 0 141 0
29SEP26 8.50 C 0.05 0.09 0.05 0.12 +0.05 48 46 256 +46
29SEP26 8.75 C 0.06 0.08 0.06 0.09 +0.04 48 42 202 +42
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 172 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.02 48 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.02 50 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.56 +0.34 52 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.50 +0.38 63 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.39 +0.36 58 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.33 +0.38 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.23 +0.37 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.02 +0.37 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.80 +0.35 58 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.59 +0.33 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.40 +0.33 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.21 +0.30 53 0 21 0
29OCT26 6.50 C 0.86 1.13 0.86 1.05 +0.27 53 90 240 +75
29OCT26 6.75 C 0.71 0.71 0.71 0.87 +0.21 50 15 15 +13
29OCT26 7.00 C 0.58 0.58 0.58 0.73 +0.18 49 15 65 +15
29OCT26 7.25 C 0.00 0.00 0.00 0.62 +0.16 49 0 31 0
29OCT26 7.50 C 0.39 0.40 0.39 0.52 +0.13 49 100 590 +100
29OCT26 7.75 C 0.00 0.00 0.00 0.44 +0.12 50 0 3 0
29OCT26 8.00 C 0.23 0.23 0.23 0.36 +0.10 50 25 80 +25
29OCT26 8.25 C 0.18 0.22 0.18 0.30 +0.08 50 30 30 +30
29OCT26 8.50 C 0.15 0.15 0.15 0.25 +0.07 50 15 55 +11
29OCT26 8.75 C 0.15 0.15 0.15 0.20 +0.06 50 15 40 +15
29OCT26 9.00 C 0.00 0.00 0.00 0.17 +0.06 50 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.13 +0.03 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.49 +0.40 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.40 +0.40 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.32 +0.39 64 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.11 +0.38 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.90 +0.36 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.71 +0.36 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.54 +0.35 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.37 +0.32 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.18 +0.25 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.03 +0.22 53 0 0 0
27NOV26 7.00 C 0.72 0.72 0.72 0.90 +0.19 53 15 15 +15
27NOV26 7.25 C 0.00 0.00 0.00 0.79 +0.17 53 0 16 0
27NOV26 7.50 C 0.00 0.00 0.00 0.69 +0.15 53 0 2 0
27NOV26 7.75 C 0.00 0.00 0.00 0.60 +0.13 53 0 25 0
27NOV26 8.00 C 0.40 0.40 0.40 0.53 +0.13 53 1 56 +1
27NOV26 8.25 C 0.33 0.33 0.33 0.46 +0.11 53 5 9 +5
27NOV26 8.50 C 0.00 0.00 0.00 0.40 +0.10 54 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 0.34 +0.08 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.30 +0.08 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.26 +0.07 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.67 +0.39 58 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.61 +0.41 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.54 +0.42 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 +0.42 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 +0.40 61 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 +0.39 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 +0.38 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 +0.37 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 +0.33 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 +0.29 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 +0.23 52 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 1.12 +0.20 51 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 1.00 +0.18 51 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 +0.16 51 0 32 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 +0.15 52 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 +0.14 52 0 15 0
30DEC26 8.00 C 0.54 0.54 0.54 0.63 +0.12 52 2 26 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 +0.11 52 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 +0.10 52 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 +0.09 53 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 +0.09 53 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 +0.07 52 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 +0.06 53 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 +0.05 52 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.05 52 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 +0.04 53 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.04 53 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.02 52 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.82 +0.42 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.71 +0.39 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.66 +0.41 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.59 +0.41 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.51 +0.40 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 +0.38 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 +0.36 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.99 +0.33 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.83 +0.30 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.67 +0.27 53 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.54 +0.25 53 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.42 +0.24 53 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.31 +0.22 53 0 4 0
30MAR27 7.25 C 0.00 0.00 0.00 1.21 +0.22 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.12 +0.21 54 0 0 0
30MAR27 7.75 C 0.88 0.88 0.88 1.03 +0.20 54 15 25 +15
30MAR27 8.00 C 0.84 0.84 0.84 0.95 +0.19 54 4 24 +4
30MAR27 8.25 C 0.00 0.00 0.00 0.87 +0.17 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.81 +0.17 54 0 5 0
30MAR27 8.75 C 0.56 0.56 0.56 0.74 +0.16 54 2 27 +2
30MAR27 9.00 C 0.00 0.00 0.00 0.68 +0.15 54 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.63 +0.14 55 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.58 +0.13 55 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 +0.12 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.49 +0.12 55 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 +0.10 55 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 +0.09 55 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 +0.08 55 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 +0.07 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 +0.06 55 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 +0.05 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.05 55 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 +0.04 55 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 +0.03 55 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 +0.02 55 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.03 55 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.89 +0.37 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.82 +0.36 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.76 +0.37 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.68 +0.35 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.62 +0.35 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.46 +0.34 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.30 +0.32 53 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.13 +0.28 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.00 +0.27 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.87 +0.26 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.76 +0.26 53 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.65 +0.25 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.54 +0.23 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.44 +0.22 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.35 +0.22 54 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.27 +0.21 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.18 +0.20 54 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 1.11 +0.19 54 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 1.04 +0.19 54 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.97 +0.17 54 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.91 +0.17 54 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.85 +0.16 54 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.80 +0.16 54 0 56 0
29JUN27 9.75 C 0.50 0.52 0.50 0.75 +0.15 54 51 102 +51
29JUN27 10.00 C 0.00 0.00 0.00 0.70 +0.14 54 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 +0.12 54 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 +0.12 55 0 84 0
TOTAL CALL 860 16,886 +654
28AUG26 4.60 P 0.01 0.01 0.01 0.01 0.00 98 79 809 +17
28AUG26 4.70 P 0.01 0.01 0.01 0.01 0.00 93 6 58 +6
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 128 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 186 0
28AUG26 5.00 P 0.02 0.02 0.02 0.01 0.00 81 18 2,099 0
28AUG26 5.25 P 0.02 0.02 0.02 0.01 0.00 71 223 264 +34
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 81 0
28AUG26 6.00 P 0.04 0.05 0.04 0.02 -0.02 50 15 291 +5
28AUG26 6.25 P 0.06 0.06 0.06 0.03 -0.06 44 40 143 -25
28AUG26 6.50 P 0.13 0.13 0.10 0.07 -0.09 45 26 117 +18
28AUG26 6.75 P 0.17 0.17 0.17 0.13 -0.15 44 13 100 +13
28AUG26 7.00 P 0.32 0.32 0.21 0.22 -0.21 44 135 219 +64
28AUG26 7.25 P 0.35 0.35 0.35 0.35 -0.25 44 25 65 +4
28AUG26 7.50 P 0.00 0.00 0.00 0.51 -0.32 43 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.71 -0.35 44 0 98 0
28AUG26 8.00 P 0.00 0.00 0.00 0.91 -0.39 39 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.18 -0.38 54 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.40 -0.41 48 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 1.65 -0.42 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 -0.41 71 0 15 0
28AUG26 9.25 P 2.11 2.11 2.11 2.14 -0.45 0 10 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.39 -0.45 0 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.67 -0.42 89 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.89 -0.45 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.42 -0.42 104 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.89 -0.44 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.40 -0.43 108 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.89 -0.44 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.39 -0.44 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.89 -0.44 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.39 -0.44 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.90 -0.43 143 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 51 0 55 0
29SEP26 5.00 P 0.08 0.08 0.08 0.01 -0.02 48 10 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.02 52 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.04 49 0 234 0
29SEP26 5.75 P 0.19 0.19 0.19 0.07 -0.06 49 3 359 -3
29SEP26 6.00 P 0.19 0.20 0.19 0.11 -0.08 49 72 441 +48
29SEP26 6.25 P 0.22 0.22 0.22 0.17 -0.10 49 15 457 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.14 49 0 416 0
29SEP26 6.75 P 0.42 0.42 0.42 0.34 -0.17 49 30 216 0
29SEP26 7.00 P 0.56 0.56 0.49 0.46 -0.19 50 31 127 -14
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.22 50 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.75 -0.22 50 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 -0.31 48 0 615 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.33 48 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.33 52 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 -0.35 53 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.38 50 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 -0.38 55 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 -0.39 55 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 -0.42 55 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 -0.40 63 0 5 0
29SEP26 10.00 P 3.08 3.08 3.08 2.95 -0.40 67 5 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 -0.43 66 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.94 -0.40 78 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.45 -0.38 86 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.95 -0.38 92 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.44 -0.39 95 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.89 -0.44 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.39 -0.44 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.90 -0.43 93 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.41 -0.39 102 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.89 -0.43 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.41 -0.41 110 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.89 -0.43 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.03 46 0 413 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 -0.03 52 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 -0.03 52 0 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 51 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.05 51 0 95 0
29OCT26 5.50 P 0.23 0.23 0.23 0.11 -0.06 52 10 250 +10
29OCT26 5.75 P 0.00 0.00 0.00 0.15 -0.09 51 0 96 0
29OCT26 6.00 P 0.31 0.34 0.31 0.22 -0.10 52 60 185 +60
29OCT26 6.25 P 0.37 0.38 0.35 0.29 -0.13 51 45 140 +45
29OCT26 6.50 P 0.00 0.00 0.00 0.38 -0.16 51 0 9 0
29OCT26 6.75 P 0.59 0.59 0.59 0.49 -0.17 52 15 80 0
29OCT26 7.00 P 0.73 0.73 0.68 0.62 -0.19 52 31 55 +1
29OCT26 7.25 P 0.00 0.00 0.00 0.76 -0.21 53 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 0.91 -0.23 53 0 15 0
29OCT26 7.75 P 0.00 0.00 0.00 1.07 -0.25 52 0 0 0
29OCT26 8.00 P 1.18 1.18 1.18 1.22 -0.28 50 15 15 +15
29OCT26 8.25 P 0.00 0.00 0.00 1.43 -0.28 53 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.62 -0.31 52 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 1.83 -0.32 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.00 -0.39 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.27 -0.35 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.08 -0.03 56 0 406 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 -0.04 55 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 -0.05 55 0 0 0
27NOV26 5.25 P 0.33 0.33 0.33 0.14 -0.06 54 150 150 +150
27NOV26 5.50 P 0.00 0.00 0.00 0.20 -0.07 55 0 45 0
27NOV26 5.75 P 0.45 0.46 0.41 0.26 -0.10 55 2,745 5,545 +2,745
27NOV26 6.00 P 0.47 0.49 0.47 0.34 -0.11 55 36 204 +36
27NOV26 6.25 P 0.59 0.59 0.53 0.43 -0.13 55 51 76 +51
27NOV26 6.50 P 0.66 0.66 0.60 0.54 -0.14 56 41 41 +41
27NOV26 6.75 P 0.77 0.77 0.77 0.65 -0.17 56 7 27 +7
27NOV26 7.00 P 0.91 0.91 0.88 0.78 -0.19 56 22 37 +22
27NOV26 7.25 P 0.88 0.88 0.88 0.92 -0.21 56 15 15 +15
27NOV26 7.50 P 0.00 0.00 0.00 1.08 -0.22 57 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.24 -0.23 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.39 -0.27 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.56 -0.29 55 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.76 -0.30 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.96 -0.31 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.17 -0.33 57 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.38 -0.34 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.03 55 0 333 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.04 54 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.05 54 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.05 54 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.06 53 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.07 54 0 16 0
30DEC26 5.50 P 0.42 0.42 0.42 0.26 -0.09 54 50 129 +50
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.11 54 0 127 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.12 54 0 225 0
30DEC26 6.25 P 0.68 0.69 0.68 0.51 -0.14 54 30 124 0
30DEC26 6.50 P 0.78 0.78 0.73 0.62 -0.16 54 70 131 0
30DEC26 6.75 P 0.89 0.89 0.89 0.74 -0.17 54 15 194 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 -0.20 54 0 176 0
30DEC26 7.25 P 1.00 1.06 1.00 1.02 -0.20 55 1,183 1,280 +1,178
30DEC26 7.50 P 0.00 0.00 0.00 1.17 -0.22 55 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 -0.24 55 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.50 -0.26 55 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.66 -0.28 55 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 1.84 -0.30 54 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 -0.33 54 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 -0.35 54 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 -0.35 55 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 -0.34 57 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 -0.35 57 0 1,145 0
30DEC26 10.00 P 3.29 3.29 3.29 3.11 -0.36 58 3 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.54 -0.41 57 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.04 -0.38 61 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.52 -0.39 64 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.01 -0.39 67 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.49 -0.40 68 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.98 -0.40 70 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.48 -0.39 74 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.97 -0.39 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.46 -0.39 77 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 7.95 -0.40 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.45 -0.39 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.94 -0.39 82 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.03 56 0 480 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.04 56 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.05 56 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.05 56 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 -0.06 56 0 34 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 -0.06 56 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 -0.07 56 0 120 0
30MAR27 5.75 P 0.75 0.75 0.75 0.56 -0.08 56 20 64 -20
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.09 56 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.10 56 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 0.89 -0.12 57 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 -0.12 57 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 -0.14 57 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 -0.15 57 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 -0.16 57 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.62 -0.18 57 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.80 -0.18 58 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.96 -0.21 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.14 -0.22 58 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.31 -0.24 57 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.49 -0.27 57 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.69 -0.28 57 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 -0.29 57 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 -0.32 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.29 -0.33 57 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.72 -0.35 58 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.19 -0.34 60 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.62 -0.37 59 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.08 -0.38 60 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.56 -0.38 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.03 -0.40 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.53 -0.38 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.99 -0.40 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.47 -0.41 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.96 -0.41 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.45 -0.41 67 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 -0.05 56 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 -0.05 56 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 -0.05 56 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 -0.05 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 -0.05 56 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.52 -0.07 56 0 4 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 -0.07 56 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.72 -0.08 56 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.83 -0.09 56 0 101 0
29JUN27 6.25 P 0.00 0.00 0.00 0.95 -0.11 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.08 -0.11 57 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.22 -0.11 57 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.36 -0.13 57 0 43 0
29JUN27 7.25 P 0.00 0.00 0.00 1.51 -0.14 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.67 -0.14 57 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.83 -0.16 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.99 -0.18 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 -0.18 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.35 -0.19 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.53 -0.20 58 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.71 -0.22 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.89 -0.24 57 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.10 -0.24 58 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.28 -0.27 58 0 20 0
29JUN27 10.00 P 3.62 3.62 3.62 3.49 -0.27 58 5 25 0
29JUN27 10.50 P 0.00 0.00 0.00 3.88 -0.31 57 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.30 -0.33 58 0 27 0
TOTAL PUT 5,375 48,642 +4,573
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$ 44.640
28AUG26 26.00 C 0.00 0.00 0.00 18.68 +0.72 81 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.70 +0.73 95 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.67 +0.70 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.69 +0.72 74 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.70 +0.73 74 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.70 +0.73 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.70 +0.73 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.71 +0.73 60 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 10.69 +0.71 39 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 9.72 +0.80 52 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 8.72 +0.73 46 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 7.70 +0.70 34 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 6.70 +0.68 29 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 5.72 +0.65 30 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 4.76 +0.59 30 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 3.84 +0.52 30 0 188 0
28AUG26 42.00 C 0.00 0.00 0.00 2.99 +0.42 30 0 99 0
28AUG26 43.00 C 0.00 0.00 0.00 2.24 +0.39 30 0 96 0
28AUG26 44.00 C 0.00 0.00 0.00 1.55 +0.22 29 0 64 0
28AUG26 45.00 C 1.08 1.08 1.08 1.05 +0.13 30 1 159 0
28AUG26 46.00 C 0.00 0.00 0.00 0.69 +0.08 30 0 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.44 +0.03 31 0 103 0
28AUG26 48.00 C 0.34 0.34 0.34 0.25 0.00 31 1 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 0.00 33 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 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
29SEP26 26.00 C 0.00 0.00 0.00 18.69 +0.67 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.70 +0.67 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.79 +0.75 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.69 +0.64 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.74 +0.70 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.83 +0.74 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.85 +0.88 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.87 +0.78 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.76 +0.75 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.84 +0.79 35 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.96 +0.84 39 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.93 +0.71 34 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 7.02 +0.60 33 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.15 +0.56 33 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.33 +0.52 34 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 4.57 +0.48 34 0 70 0
29SEP26 42.00 C 0.00 0.00 0.00 3.86 +0.53 34 0 54 0
29SEP26 43.00 C 0.00 0.00 0.00 3.22 +0.43 34 0 79 0
29SEP26 44.00 C 0.00 0.00 0.00 2.59 +0.32 33 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 2.12 +0.25 33 0 450 0
29SEP26 46.00 C 0.00 0.00 0.00 1.76 +0.25 34 0 113 0
29SEP26 47.00 C 1.36 1.36 1.36 1.39 +0.17 34 15 168 +15
29SEP26 48.00 C 1.02 1.12 1.02 1.11 +0.15 34 33 104 0
29SEP26 49.00 C 0.82 0.88 0.82 0.86 +0.12 34 30 120 0
29SEP26 50.00 C 0.73 0.74 0.73 0.65 +0.09 34 30 191 +30
29SEP26 52.50 C 0.41 0.43 0.41 0.31 +0.04 34 30 133 +30
29SEP26 55.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 34 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 35 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.73 +0.70 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.79 +0.75 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.77 +0.72 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.91 +0.87 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.92 +0.83 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.98 +0.87 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.02 +0.85 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.11 +0.86 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.16 +0.81 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.30 +0.80 39 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.44 +0.66 39 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.56 +0.57 37 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.78 +0.53 37 0 195 0
29OCT26 40.00 C 0.00 0.00 0.00 6.05 +0.50 37 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.36 +0.46 37 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 4.73 +0.54 37 0 113 0
29OCT26 43.00 C 0.00 0.00 0.00 4.07 +0.43 37 0 41 0
29OCT26 44.00 C 0.00 0.00 0.00 3.56 +0.40 37 0 59 0
29OCT26 45.00 C 0.00 0.00 0.00 3.07 +0.35 37 0 118 0
29OCT26 46.00 C 2.69 2.71 2.69 2.66 +0.32 37 30 136 -14
29OCT26 47.00 C 2.33 2.36 2.30 2.30 +0.27 37 45 77 -27
29OCT26 48.00 C 1.99 1.99 1.99 1.99 +0.23 38 15 128 +15
29OCT26 49.00 C 1.75 1.78 1.75 1.72 +0.22 38 65 67 -23
29OCT26 50.00 C 1.52 1.52 1.52 1.45 +0.17 38 15 75 +15
29OCT26 52.50 C 1.07 1.08 1.07 0.92 +0.11 38 30 35 -30
29OCT26 55.00 C 0.00 0.00 0.00 0.57 +0.07 38 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.34 +0.05 38 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.37 - 39 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 9.49 +0.69 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.69 +0.68 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.84 +0.55 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.10 +0.52 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.40 +0.50 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.74 +0.46 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.13 +0.42 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.57 +0.40 38 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.04 +0.35 38 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.57 +0.34 38 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 3.13 +0.29 38 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 2.75 +0.28 38 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 2.39 +0.23 38 0 11 0
27NOV26 49.00 C 0.00 0.00 0.00 2.09 +0.23 38 0 1 0
27NOV26 50.00 C 0.00 0.00 0.00 1.80 +0.19 38 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 1.24 +0.14 38 0 15 0
27NOV26 55.00 C 1.04 1.04 1.04 0.84 +0.10 38 15 15 +15
27NOV26 57.50 C 0.00 0.00 0.00 0.56 +0.07 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.37 +0.05 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.86 +0.83 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.91 +0.85 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.96 +0.85 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.01 +0.84 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.02 +0.78 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.12 +0.79 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.20 +0.75 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.37 +0.79 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.51 +0.76 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.69 +0.75 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.92 +0.75 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.15 +0.73 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.21 +0.60 39 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.52 +0.59 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.86 +0.56 39 0 96 0
30DEC26 41.00 C 6.35 6.35 6.35 6.25 +0.55 39 15 122 -15
30DEC26 42.00 C 0.00 0.00 0.00 5.74 +0.58 40 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 5.21 +0.50 40 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 4.71 +0.54 40 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.26 +0.52 40 0 68 0
30DEC26 46.00 C 0.00 0.00 0.00 3.85 +0.51 40 0 63 0
30DEC26 47.00 C 0.00 0.00 0.00 3.47 +0.40 40 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.11 +0.38 40 0 19 0
30DEC26 49.00 C 2.75 2.75 2.75 2.77 +0.34 40 15 89 +15
30DEC26 50.00 C 2.60 2.60 2.60 2.48 +0.40 40 15 60 -15
30DEC26 52.50 C 0.00 0.00 0.00 1.85 +0.33 40 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 1.36 +0.22 40 0 34 0
30DEC26 57.50 C 0.00 0.00 0.00 0.96 +0.17 39 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.69 +0.12 39 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.49 +0.09 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 +0.06 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 +0.06 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.03 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.21 +0.86 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.32 +0.88 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.43 +0.85 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.56 +0.84 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.69 +0.82 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.87 +0.81 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.02 +0.76 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.21 +0.73 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.41 +0.67 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.66 +0.65 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.92 +0.62 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.25 +0.62 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.58 +0.62 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.95 +0.58 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.36 +0.57 43 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 7.78 +0.54 42 0 1 0
30MAR27 42.00 C 7.24 7.24 7.24 7.05 +0.32 41 15 29 -15
30MAR27 43.00 C 0.00 0.00 0.00 6.73 +0.50 42 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.25 +0.64 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.81 +0.61 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.39 +0.46 42 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 4.99 +0.42 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 4.64 +0.51 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 4.30 +0.46 42 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.95 +0.39 41 0 25 0
30MAR27 52.50 C 0.00 0.00 0.00 3.25 +0.36 41 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.66 +0.30 41 0 41 0
30MAR27 57.50 C 0.00 0.00 0.00 2.14 +0.24 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.75 +0.24 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.37 +0.15 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.09 +0.14 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.61 +0.86 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.75 +0.84 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.92 +0.84 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.10 +0.83 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.30 +0.81 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.52 +0.79 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.76 +0.77 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.01 +0.75 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.30 +0.73 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.56 +0.67 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.93 +0.68 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.29 +0.67 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.66 +0.65 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.05 +0.60 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.51 +0.61 43 0 0 0
29JUN27 41.00 C 8.60 8.60 8.60 8.96 +0.63 43 15 17 +15
29JUN27 42.00 C 8.24 8.24 8.24 8.37 +0.53 42 15 30 +15
29JUN27 43.00 C 0.00 0.00 0.00 7.88 +0.51 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.42 +0.49 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.99 +0.47 42 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 6.58 +0.45 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.21 +0.44 42 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.83 +0.38 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.50 +0.37 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.19 +0.36 42 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 4.47 +0.28 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.87 +0.28 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.32 +0.32 42 0 30 0
29JUN27 60.00 C 0.00 0.00 0.00 2.73 +0.21 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.34 +0.18 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.98 +0.16 42 0 0 0
TOTAL CALL 445 8,324 +26
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.06 31 0 252 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 -0.11 31 0 74 0
28AUG26 41.00 P 0.18 0.18 0.18 0.15 -0.20 31 15 73 -15
28AUG26 42.00 P 0.31 0.31 0.31 0.30 -0.29 31 50 135 +20
28AUG26 43.00 P 0.79 0.79 0.53 0.55 -0.40 31 65 142 +35
28AUG26 44.00 P 0.00 0.00 0.00 0.91 -0.51 31 0 51 0
28AUG26 45.00 P 0.00 0.00 0.00 1.42 -0.54 31 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 2.00 -0.64 30 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 2.73 -0.68 30 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 3.55 -0.71 30 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 4.45 -0.72 30 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.39 -0.72 30 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.86 -0.72 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.36 -0.82 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.86 -0.80 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.36 -0.95 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.86 -0.82 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.36 -0.82 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 80 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.05 34 0 58 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 -0.08 34 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 0.24 -0.11 34 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 -0.15 34 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 -0.20 34 0 135 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 -0.24 34 0 219 0
29SEP26 42.00 P 0.00 0.00 0.00 1.07 -0.32 34 0 142 0
29SEP26 43.00 P 0.00 0.00 0.00 1.43 -0.38 34 0 168 0
29SEP26 44.00 P 1.85 1.85 1.85 1.85 -0.46 34 15 57 +11
29SEP26 45.00 P 2.39 2.39 2.39 2.40 -0.48 34 15 90 +15
29SEP26 46.00 P 0.00 0.00 0.00 3.00 -0.42 35 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 3.57 -0.54 34 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.27 -0.58 34 0 49 0
29SEP26 49.00 P 0.00 0.00 0.00 5.04 -0.60 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.84 -0.63 34 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.03 -0.94 33 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.46 -0.90 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.87 -0.79 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.44 -0.87 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.86 -0.82 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.36 -0.82 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.93 -0.69 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.43 -0.69 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.98 -0.64 74 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.26 -0.07 38 0 42 0
29OCT26 36.00 P 0.00 0.00 0.00 0.37 -0.10 38 0 45 0
29OCT26 37.00 P 0.00 0.00 0.00 0.52 -0.12 38 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.70 -0.14 38 0 31 0
29OCT26 39.00 P 0.00 0.00 0.00 0.93 -0.18 38 0 60 0
29OCT26 40.00 P 1.19 1.21 1.19 1.19 -0.23 38 50 80 +40
29OCT26 41.00 P 1.48 1.51 1.48 1.50 -0.27 38 59 69 +24
29OCT26 42.00 P 1.84 1.86 1.84 1.88 -0.30 38 45 60 0
29OCT26 43.00 P 0.00 0.00 0.00 2.30 -0.35 38 0 146 0
29OCT26 44.00 P 2.72 2.72 2.72 2.77 -0.38 38 15 123 +15
29OCT26 45.00 P 0.00 0.00 0.00 3.28 -0.43 38 0 69 0
29OCT26 46.00 P 0.00 0.00 0.00 3.88 -0.47 39 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 4.41 -0.45 37 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 5.06 -0.50 38 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.77 -0.51 38 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.50 -0.56 37 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.74 -0.64 41 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.93 -0.75 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.25 -0.73 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.50 -0.84 42 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.87 -0.91 39 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.49 -0.78 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.54 - 38 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.69 -0.14 38 0 30 0
27NOV26 37.00 P 1.00 1.00 1.00 0.89 -0.18 38 30 30 +30
27NOV26 38.00 P 1.22 1.22 1.22 1.13 -0.21 38 15 30 +15
27NOV26 39.00 P 1.48 1.48 1.48 1.41 -0.26 38 15 30 +15
27NOV26 40.00 P 0.00 0.00 0.00 1.73 -0.29 38 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 2.10 -0.27 38 0 30 0
27NOV26 42.00 P 2.60 2.60 2.60 2.51 -0.36 38 15 15 +15
27NOV26 43.00 P 0.00 0.00 0.00 3.00 -0.30 38 0 60 0
27NOV26 44.00 P 0.00 0.00 0.00 3.46 -0.38 38 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 4.02 -0.38 38 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 4.59 -0.43 38 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.23 -0.43 38 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 5.88 -0.49 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.59 -0.70 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.31 -0.77 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.40 -0.72 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.51 -0.76 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.72 -0.79 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.05 -0.75 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.41 -0.76 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.78 -0.79 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 -0.02 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.53 -0.05 39 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.69 -0.03 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.86 -0.06 39 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 1.06 -0.12 39 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 1.36 -0.10 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.62 -0.15 39 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 1.92 -0.20 39 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 2.25 -0.27 39 0 34 0
30DEC26 41.00 P 0.00 0.00 0.00 2.63 -0.31 39 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.04 -0.34 38 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 3.53 -0.37 39 0 40 0
30DEC26 44.00 P 4.17 4.17 4.17 4.03 -0.40 39 15 74 +15
30DEC26 45.00 P 0.00 0.00 0.00 4.58 -0.35 38 0 64 0
30DEC26 46.00 P 0.00 0.00 0.00 5.18 -0.46 39 0 60 0
30DEC26 47.00 P 0.00 0.00 0.00 5.81 -0.54 39 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 6.48 -0.56 39 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 7.16 -0.61 39 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.89 -0.62 39 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 9.81 -0.69 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.86 -0.72 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.00 -0.76 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.30 -0.71 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.57 -0.75 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.85 -0.82 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.20 -0.87 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.60 -0.87 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.02 -0.88 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.65 -0.04 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.81 -0.04 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 -0.06 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.21 -0.06 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.44 -0.08 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.68 -0.13 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.93 -0.15 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.22 -0.25 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.63 -0.20 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.98 -0.25 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.36 -0.29 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.80 -0.28 40 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 4.22 -0.35 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.73 -0.34 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.24 -0.19 40 0 8 0
30MAR27 45.00 P 5.87 5.87 5.78 5.77 -0.22 40 30 60 +30
30MAR27 46.00 P 0.00 0.00 0.00 6.38 -0.42 40 0 26 0
30MAR27 47.00 P 0.00 0.00 0.00 6.99 -0.51 40 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 7.65 -0.52 40 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.32 -0.54 40 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 9.00 -0.58 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.84 -0.60 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.76 -0.65 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.78 -0.68 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.88 -0.72 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.05 -0.76 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.28 -0.79 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.49 -0.06 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.61 -0.06 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.78 -0.06 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.95 -0.06 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.14 -0.09 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.36 -0.09 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.59 -0.12 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.88 -0.12 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.17 -0.12 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 -0.16 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.84 -0.17 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.21 -0.17 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.61 -0.21 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.97 -0.29 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.39 -0.30 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.83 -0.32 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.36 -0.28 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.84 -0.34 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.36 -0.33 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.91 -0.37 41 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.48 -0.40 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.09 -0.44 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.73 -0.46 41 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.37 -0.51 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.05 -0.53 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.81 -0.58 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.68 -0.59 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.61 -0.63 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.61 -0.67 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.69 -0.69 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.82 -0.72 41 0 0 0
TOTAL PUT 449 6,661 +265
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$ 56.750
14AUG26 43.50 C 0.00 0.00 0.00 13.29 -0.38 113 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 12.75 -0.42 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 12.27 -0.40 87 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 11.77 -0.41 83 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 11.27 -0.41 79 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 10.76 -0.42 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 10.26 -0.42 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 9.77 -0.41 68 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 9.27 -0.41 64 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 8.77 -0.41 61 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 8.27 -0.41 57 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 7.77 -0.41 53 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 7.27 -0.41 50 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 6.77 -0.41 46 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 5.77 -0.41 39 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 4.77 -0.41 32 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 3.83 -0.36 42 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 2.85 -0.37 35 0 30 0
14AUG26 55.00 C 0.00 0.00 0.00 1.91 -0.31 29 0 2 0
14AUG26 56.00 C 1.20 1.20 0.91 1.05 -0.41 24 194 343 +134
14AUG26 57.00 C 0.66 0.66 0.41 0.46 -0.28 23 91 248 +90
14AUG26 58.00 C 0.33 0.33 0.17 0.17 -0.20 24 204 181 +76
14AUG26 59.00 C 0.14 0.14 0.07 0.06 -0.11 26 51 286 +41
14AUG26 60.00 C 0.02 0.02 0.02 0.02 -0.05 28 20 99 +20
14AUG26 61.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 35 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 13.29 - 51 0 0 -
21AUG26 44.00 C 0.00 0.00 0.00 12.78 - 0 0 0 -
21AUG26 44.50 C 0.00 0.00 0.00 12.28 - 0 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 11.78 - 0 0 0 -
21AUG26 45.50 C 0.00 0.00 0.00 11.28 - 0 0 0 -
21AUG26 46.00 C 0.00 0.00 0.00 10.79 - 0 0 0 -
21AUG26 46.50 C 0.00 0.00 0.00 10.29 - 0 0 0 -
21AUG26 47.00 C 0.00 0.00 0.00 9.79 - 0 0 0 -
21AUG26 47.50 C 0.00 0.00 0.00 9.29 - 0 0 0 -
21AUG26 48.00 C 0.00 0.00 0.00 8.79 - 0 0 0 -
21AUG26 48.50 C 0.00 0.00 0.00 8.29 - 0 0 0 -
21AUG26 49.00 C 0.00 0.00 0.00 7.80 - 34 0 0 -
21AUG26 49.50 C 0.00 0.00 0.00 7.30 - 31 0 0 -
21AUG26 50.00 C 0.00 0.00 0.00 6.80 - 29 0 0 -
21AUG26 51.00 C 0.00 0.00 0.00 5.82 - 31 0 0 -
21AUG26 52.00 C 0.00 0.00 0.00 4.84 - 29 0 0 -
21AUG26 53.00 C 0.00 0.00 0.00 3.97 - 33 0 0 -
21AUG26 54.00 C 0.00 0.00 0.00 3.04 - 29 0 0 -
21AUG26 55.00 C 0.00 0.00 0.00 2.20 - 27 0 0 -
21AUG26 56.00 C 0.00 0.00 0.00 1.49 - 26 0 0 -
21AUG26 57.00 C 0.98 1.01 0.98 0.96 - 26 57 57 -
21AUG26 58.00 C 0.62 0.62 0.56 0.58 - 27 183 183 -
21AUG26 59.00 C 0.48 0.53 0.33 0.33 - 27 422 422 -
21AUG26 60.00 C 0.29 0.30 0.19 0.18 - 27 174 174 -
21AUG26 61.00 C 0.15 0.18 0.11 0.09 - 27 140 110 -
21AUG26 62.00 C 0.10 0.10 0.08 0.05 - 29 125 95 -
21AUG26 63.00 C 0.04 0.04 0.04 0.03 - 30 50 50 -
21AUG26 64.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
21AUG26 65.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
21AUG26 66.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 68.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
21AUG26 69.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
21AUG26 70.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
21AUG26 71.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
21AUG26 73.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 74.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 75.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 76.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
21AUG26 77.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 33.77 -0.42 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 32.78 -0.41 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 31.77 -0.42 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 30.78 -0.41 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 29.78 -0.42 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 28.78 -0.42 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 27.78 -0.42 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 26.78 -0.42 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.78 -0.42 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 24.78 -0.42 0 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 23.78 -0.43 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 22.78 -0.43 0 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 21.79 -0.42 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.79 -0.42 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 19.80 -0.41 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.79 -0.42 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.79 -0.43 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.79 -0.43 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 15.79 -0.43 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 14.79 -0.43 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 13.80 -0.42 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.80 -0.43 0 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 11.80 -0.43 0 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 10.82 -0.41 34 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 9.83 -0.41 36 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 8.93 -0.25 46 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 7.85 -0.41 32 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 6.87 -0.42 31 0 590 0
28AUG26 52.50 C 0.00 0.00 0.00 4.53 -0.27 29 0 6,680 0
28AUG26 55.00 C 2.46 2.46 2.46 2.42 -0.33 26 22 7,496 0
28AUG26 57.50 C 1.23 1.28 0.92 0.98 -0.24 25 1,748 6,594 +1,611
28AUG26 60.00 C 0.47 0.47 0.31 0.34 -0.16 26 1,379 7,705 +943
28AUG26 62.50 C 0.11 0.11 0.10 0.11 -0.08 28 210 6,649 +206
28AUG26 65.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 8,530 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.81 -0.40 96 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.81 -0.41 80 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.82 -0.40 94 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 30.82 -0.40 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.82 -0.40 80 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.82 -0.41 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.83 -0.40 78 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.83 -0.40 72 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 25.83 -0.40 66 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 24.83 -0.41 55 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 23.83 -0.41 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 22.84 -0.40 59 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.84 -0.41 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.84 -0.41 44 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 19.87 -0.38 59 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 18.86 -0.39 52 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 17.85 -0.41 42 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 16.85 -0.37 35 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 15.87 -0.35 44 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 14.86 -0.36 36 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 13.86 -0.36 32 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 12.87 -0.36 34 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 11.87 -0.36 30 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 10.87 -0.41 26 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 9.88 -0.40 26 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 8.93 -0.27 29 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 7.92 -0.40 26 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 6.97 -0.32 26 0 828 0
29SEP26 52.50 C 5.09 5.09 4.56 4.67 -0.31 24 237 7,877 +177
29SEP26 55.00 C 3.25 3.25 2.85 2.91 -0.22 25 80 14,662 +40
29SEP26 57.50 C 1.82 1.82 1.53 1.55 -0.22 25 152 4,809 -30
29SEP26 60.00 C 0.96 1.01 0.80 0.75 -0.20 25 967 15,419 +641
29SEP26 62.50 C 0.44 0.44 0.41 0.33 -0.18 25 120 15,446 -30
29SEP26 65.00 C 0.25 0.25 0.24 0.14 -0.14 25 310 13,019 -160
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.09 26 0 9,264 0
29SEP26 70.00 C 0.10 0.10 0.10 0.02 -0.07 26 20 8,519 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.04 27 0 5,257 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 2,394 0
29SEP26 80.00 C 0.04 0.04 0.04 0.01 0.00 36 68 3,689 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,157 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 501 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 33.82 -0.39 96 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 32.82 -0.40 90 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 31.82 -0.40 85 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 30.82 -0.40 79 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.83 -0.39 80 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.82 -0.41 66 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.84 -0.39 75 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.83 -0.40 66 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.83 -0.40 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.84 -0.40 62 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.85 -0.39 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.85 -0.39 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.84 -0.41 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.85 -0.40 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.87 -0.38 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.87 -0.38 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.86 -0.40 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.87 -0.35 42 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.87 -0.35 39 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.88 -0.34 38 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.87 -0.35 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.87 -0.36 31 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.88 -0.35 29 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.88 -0.40 27 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.90 -0.41 27 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 8.93 -0.41 26 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 7.99 -0.40 26 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 7.07 -0.40 26 0 270 0
29OCT26 52.50 C 5.41 5.41 4.90 5.02 -0.33 26 140 789 +120
29OCT26 55.00 C 3.61 3.61 3.30 3.34 -0.22 26 70 989 +57
29OCT26 57.50 C 2.09 2.11 2.07 2.06 -0.24 25 151 3,587 +101
29OCT26 60.00 C 1.30 1.30 1.30 1.26 -0.19 26 18 5,386 0
29OCT26 62.50 C 0.86 0.86 0.83 0.76 -0.12 26 60 1,675 +21
29OCT26 65.00 C 0.00 0.00 0.00 0.45 -0.06 27 0 1,250 0
29OCT26 67.50 C 0.36 0.36 0.36 0.26 -0.04 27 170 513 +77
29OCT26 70.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 62 0
29OCT26 72.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 170 0
29OCT26 75.00 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 132.50 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 33.82 -0.39 86 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 32.82 -0.40 81 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 31.82 -0.40 76 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 30.82 -0.40 72 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 29.84 -0.38 75 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 28.83 -0.40 68 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 27.86 -0.37 71 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.86 -0.37 68 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.86 -0.37 64 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.84 -0.40 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.87 -0.37 59 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.87 -0.37 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 21.85 -0.40 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 20.88 -0.37 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 19.88 -0.37 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 18.87 -0.38 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 17.88 -0.38 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 16.88 -0.34 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 15.87 -0.35 35 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 14.88 -0.34 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.90 -0.32 34 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.90 -0.38 31 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.92 -0.31 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.91 -0.37 27 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.95 -0.39 27 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.01 -0.39 26 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.12 -0.37 27 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.25 -0.36 26 0 0 0
27NOV26 52.50 C 5.71 5.71 5.36 5.39 -0.23 27 60 572 +60
27NOV26 55.00 C 0.00 0.00 0.00 3.82 -0.19 26 0 721 0
27NOV26 57.50 C 0.00 0.00 0.00 2.58 -0.22 26 0 1,258 0
27NOV26 60.00 C 0.00 0.00 0.00 1.72 -0.22 26 0 70 0
27NOV26 62.50 C 0.00 0.00 0.00 1.11 -0.18 26 0 1 0
27NOV26 65.00 C 0.00 0.00 0.00 0.71 -0.12 26 0 12 0
27NOV26 67.50 C 0.00 0.00 0.00 0.44 -0.10 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.27 -0.07 27 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.16 -0.06 27 0 0 0
27NOV26 75.00 C 0.27 0.28 0.25 0.10 -0.04 27 490 460 +430
27NOV26 77.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 10 0
27NOV26 80.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 33.83 -0.38 82 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 32.83 -0.39 78 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 31.83 -0.39 74 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 30.83 -0.39 70 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 29.84 -0.38 68 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 28.84 -0.39 65 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 27.86 -0.37 65 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 26.86 -0.37 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.86 -0.37 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.85 -0.39 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.87 -0.37 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.87 -0.37 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.86 -0.39 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.88 -0.37 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.88 -0.37 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.87 -0.38 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.88 -0.38 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.88 -0.38 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.88 -0.34 33 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.88 -0.39 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.95 -0.27 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.97 -0.31 31 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.98 -0.26 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.06 -0.26 29 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 10.04 -0.39 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.15 -0.39 26 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 8.31 -0.36 26 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 7.51 -0.35 26 0 478 0
30DEC26 52.50 C 6.14 6.14 5.76 5.88 -0.21 27 120 2,280 0
30DEC26 55.00 C 0.00 0.00 0.00 4.38 -0.19 27 0 4,910 0
30DEC26 57.50 C 0.00 0.00 0.00 3.14 -0.23 26 0 11,134 0
30DEC26 60.00 C 2.31 2.31 2.31 2.26 -0.20 26 100 14,956 +100
30DEC26 62.50 C 0.00 0.00 0.00 1.60 -0.16 27 0 9,443 0
30DEC26 65.00 C 1.25 1.25 1.25 1.11 -0.14 27 10 8,342 -10
30DEC26 67.50 C 0.88 0.88 0.88 0.76 -0.11 27 50 9,894 -50
30DEC26 70.00 C 0.00 0.00 0.00 0.52 -0.08 27 0 4,082 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 -0.06 27 0 4,986 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 1,223 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 30 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 30 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 132.50 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 33.83 -0.38 67 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.84 -0.38 65 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.84 -0.38 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.84 -0.38 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.84 -0.38 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.84 -0.39 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.86 -0.37 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.86 -0.37 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.86 -0.37 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.85 -0.39 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.87 -0.37 42 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 22.87 -0.37 40 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 21.87 -0.38 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.88 -0.37 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.90 -0.35 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.93 -0.32 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.07 -0.23 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.10 -0.27 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.18 -0.25 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.32 -0.22 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.40 -0.26 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.52 -0.27 32 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 12.67 -0.29 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.82 -0.30 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.02 -0.28 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.95 -0.34 27 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 9.21 -0.33 27 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 8.53 -0.32 27 0 2,157 0
30MAR27 52.50 C 7.03 7.07 6.95 7.14 -0.21 28 90 4,502 +90
30MAR27 55.00 C 5.62 5.62 5.55 5.70 -0.21 27 60 2,329 +60
30MAR27 57.50 C 0.00 0.00 0.00 4.47 -0.25 27 0 1,729 0
30MAR27 60.00 C 3.50 3.50 3.47 3.52 -0.22 27 6 20,004 +2
30MAR27 62.50 C 0.00 0.00 0.00 2.76 -0.18 27 0 445 0
30MAR27 65.00 C 0.00 0.00 0.00 2.15 -0.14 27 0 2,729 0
30MAR27 67.50 C 0.00 0.00 0.00 1.66 -0.12 27 0 866 0
30MAR27 70.00 C 1.51 1.51 1.51 1.27 -0.09 28 2 2,580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.97 -0.09 28 0 4,260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.75 -0.07 28 0 1,890 0
30MAR27 77.50 C 0.00 0.00 0.00 0.58 -0.04 28 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.34 -0.03 29 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.20 -0.02 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 0.00 30 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 0.00 30 0 378 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 33 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 35 0 0 0
30MAR27 132.50 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 33.84 -0.37 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.84 -0.38 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.84 -0.38 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.84 -0.38 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.84 -0.38 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.85 -0.38 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.86 -0.37 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.86 -0.37 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.93 -0.30 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.99 -0.25 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 24.05 -0.23 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 23.11 -0.25 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 22.17 -0.30 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 21.24 -0.25 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 20.31 -0.21 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.40 -0.29 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.49 -0.22 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.59 -0.29 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.68 -0.33 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.81 -0.29 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.96 -0.28 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.12 -0.29 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.30 -0.25 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 12.50 -0.30 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.72 -0.27 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.93 -0.26 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.26 -0.34 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.61 -0.33 28 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 7.91 -0.29 27 0 161 0
29JUN27 55.00 C 0.00 0.00 0.00 6.66 -0.27 27 0 5,085 0
29JUN27 57.50 C 0.00 0.00 0.00 5.58 -0.23 27 0 259 0
29JUN27 60.00 C 0.00 0.00 0.00 4.71 -0.19 28 0 3,227 0
29JUN27 62.50 C 0.00 0.00 0.00 3.95 -0.16 28 0 82 0
29JUN27 65.00 C 0.00 0.00 0.00 3.34 -0.14 29 0 483 0
29JUN27 67.50 C 0.00 0.00 0.00 2.83 -0.11 29 0 960 0
29JUN27 70.00 C 2.05 2.05 2.05 2.37 -0.10 30 1 6,084 +1
29JUN27 72.50 C 0.00 0.00 0.00 2.03 -0.08 30 0 969 0
29JUN27 75.00 C 0.00 0.00 0.00 1.72 -0.05 30 0 509 0
29JUN27 77.50 C 0.00 0.00 0.00 1.48 -0.04 31 0 68 0
29JUN27 80.00 C 1.09 1.09 1.09 1.25 -0.04 31 30 120 +30
29JUN27 82.50 C 0.95 0.95 0.95 1.10 -0.02 32 30 435 0
29JUN27 85.00 C 0.84 0.84 0.84 0.94 -0.02 32 30 312 +30
29JUN27 87.50 C 0.73 0.73 0.73 0.82 -0.01 33 30 313 +30
29JUN27 90.00 C 0.00 0.00 0.00 0.72 0.00 33 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.62 0.00 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.55 0.00 34 0 40 0
29JUN27 97.50 C 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.39 0.00 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.36 0.00 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
TOTAL CALL 8,742 342,907 +4,908
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 53.00 P 0.05 0.05 0.05 0.02 0.00 34 5 10 0
14AUG26 54.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 46 0
14AUG26 55.00 P 0.08 0.11 0.08 0.11 0.00 27 134 125 +18
14AUG26 56.00 P 0.19 0.32 0.19 0.29 +0.01 25 304 396 +203
14AUG26 57.00 P 0.48 0.76 0.47 0.66 +0.06 22 125 372 +95
14AUG26 58.00 P 1.08 1.37 1.08 1.37 +0.13 22 120 333 +60
14AUG26 59.00 P 0.00 0.00 0.00 2.28 +0.24 24 0 124 0
14AUG26 60.00 P 0.00 0.00 0.00 3.26 +0.29 28 0 60 0
14AUG26 61.00 P 0.00 0.00 0.00 4.25 +0.30 0 0 30 0
14AUG26 62.00 P 0.00 0.00 0.00 5.25 +0.40 0 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 6.25 +0.40 0 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 7.25 +0.40 0 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 8.25 +0.40 0 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 9.25 +0.40 0 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 10.25 +0.40 0 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 11.26 +0.41 75 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 12.26 +0.26 81 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 13.26 +0.26 86 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 14.26 +0.27 91 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 15.26 +0.26 96 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 16.26 +0.26 101 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 17.26 +0.26 106 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 18.26 +0.27 110 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 19.26 +0.26 115 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 20.26 +0.27 119 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 21.26 +0.26 124 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 22.26 +0.27 128 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 44.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 44.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 45.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
21AUG26 45.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 46.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21AUG26 46.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
21AUG26 47.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21AUG26 47.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
21AUG26 48.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
21AUG26 48.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 49.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
21AUG26 49.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
21AUG26 50.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
21AUG26 51.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
21AUG26 52.00 P 0.00 0.00 0.00 0.05 - 29 0 0 -
21AUG26 53.00 P 0.12 0.14 0.12 0.11 - 29 38 38 -
21AUG26 54.00 P 0.19 0.24 0.17 0.21 - 28 152 152 -
21AUG26 55.00 P 0.32 0.43 0.32 0.39 - 27 41 41 -
21AUG26 56.00 P 0.58 0.77 0.58 0.68 - 26 320 279 -
21AUG26 57.00 P 1.23 1.23 1.23 1.12 - 25 30 30 -
21AUG26 58.00 P 1.46 1.46 1.46 1.74 - 25 5 5 -
21AUG26 59.00 P 0.00 0.00 0.00 2.49 - 25 0 0 -
21AUG26 60.00 P 0.00 0.00 0.00 3.38 - 27 0 0 -
21AUG26 61.00 P 0.00 0.00 0.00 4.31 - 28 0 0 -
21AUG26 62.00 P 0.00 0.00 0.00 5.27 - 28 0 0 -
21AUG26 63.00 P 0.00 0.00 0.00 6.25 - 0 0 0 -
21AUG26 64.00 P 0.00 0.00 0.00 7.25 - 0 0 0 -
21AUG26 65.00 P 0.00 0.00 0.00 8.25 - 0 0 0 -
21AUG26 66.00 P 0.00 0.00 0.00 9.25 - 0 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 10.25 - 0 0 0 -
21AUG26 68.00 P 0.00 0.00 0.00 11.28 - 53 0 0 -
21AUG26 69.00 P 0.00 0.00 0.00 12.27 - 55 0 0 -
21AUG26 70.00 P 0.00 0.00 0.00 13.28 - 60 0 0 -
21AUG26 71.00 P 0.00 0.00 0.00 14.28 - 64 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 15.28 - 67 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 16.28 - 70 0 0 -
21AUG26 74.00 P 0.00 0.00 0.00 17.28 - 74 0 0 -
21AUG26 75.00 P 0.00 0.00 0.00 18.27 - 74 0 0 -
21AUG26 76.00 P 0.00 0.00 0.00 19.28 - 80 0 0 -
21AUG26 77.00 P 0.00 0.00 0.00 20.28 - 83 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 363 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,244 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 0.00 34 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2,399 0
28AUG26 50.00 P 0.05 0.05 0.05 0.05 -0.01 31 19 6,552 0
28AUG26 52.50 P 0.18 0.18 0.17 0.19 0.00 29 100 6,202 +2
28AUG26 55.00 P 0.47 0.63 0.46 0.61 +0.03 26 1,037 19,876 +692
28AUG26 57.50 P 1.38 1.75 1.38 1.62 +0.06 24 1,781 9,047 +833
28AUG26 60.00 P 3.53 3.53 3.53 3.53 +0.22 26 2 4,058 -2
28AUG26 62.50 P 0.00 0.00 0.00 5.78 +0.20 26 0 1,791 0
28AUG26 65.00 P 0.00 0.00 0.00 8.26 +0.28 31 0 717 0
28AUG26 67.50 P 0.00 0.00 0.00 10.75 +0.40 0 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 13.28 +0.28 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.77 +0.30 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.28 +0.29 62 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.77 +0.29 66 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.27 +0.29 72 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.77 +0.29 77 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.27 +0.29 83 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.77 +0.29 88 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.27 +0.30 93 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.77 +0.29 98 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.27 +0.29 102 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 40.77 +0.29 106 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.27 +0.29 111 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 45.77 +0.29 115 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 48.27 +0.30 119 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 50.77 +0.30 123 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 53.27 +0.30 127 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 55.75 +0.28 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 58.25 +0.28 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 60.75 +0.29 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 63.26 +0.29 138 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 65.76 +0.29 141 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 68.26 +0.29 144 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 70.77 +0.31 152 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 73.27 +0.31 155 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 75.76 +0.30 154 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 28 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 1,656 0
29SEP26 45.00 P 0.08 0.08 0.08 0.03 +0.01 27 19 6,024 0
29SEP26 46.00 P 0.10 0.10 0.10 0.05 +0.02 26 196 2,068 -55
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 2,374 0
29SEP26 48.00 P 0.18 0.18 0.18 0.14 +0.04 26 8 4,109 0
29SEP26 49.00 P 0.24 0.25 0.24 0.22 +0.06 26 16 4,391 0
29SEP26 50.00 P 0.35 0.37 0.34 0.34 +0.08 26 96 32,285 -24
29SEP26 52.50 P 0.60 0.82 0.60 0.78 +0.06 25 154 12,607 +154
29SEP26 55.00 P 1.44 1.65 1.44 1.64 +0.08 24 40 19,697 +40
29SEP26 57.50 P 2.75 3.10 2.75 2.97 +0.10 23 3,302 11,724 -1,197
29SEP26 60.00 P 4.50 4.84 4.43 4.75 +0.03 22 222 13,436 +8
29SEP26 62.50 P 0.00 0.00 0.00 6.83 +0.17 18 0 12,442 0
29SEP26 65.00 P 9.36 9.36 9.35 9.09 +0.01 0 20 13,597 0
29SEP26 67.50 P 0.00 0.00 0.00 11.62 +0.25 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.07 +0.07 0 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 16.55 +0.27 0 0 1,100 0
29SEP26 75.00 P 19.20 19.20 19.20 18.85 +0.04 0 10 616 0
29SEP26 77.50 P 21.72 21.72 21.72 21.34 +0.08 0 10 242 +10
29SEP26 80.00 P 0.00 0.00 0.00 24.05 +0.29 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 26.52 +0.28 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.02 +0.29 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.53 +0.29 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.03 +0.32 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.49 +0.29 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.00 +0.30 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.49 +0.29 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.98 +0.29 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.48 +0.29 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.97 +0.33 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.47 +0.29 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.97 +0.29 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.47 +0.31 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.95 +0.31 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.46 +0.31 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.95 +0.29 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 66.44 +0.29 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.93 +0.28 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.44 +0.29 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 73.93 +0.32 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 76.43 +0.31 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 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 60 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 27 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 0.05 0.00 27 0 648 0
29OCT26 44.00 P 0.15 0.15 0.15 0.08 +0.01 27 15 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 612 0
29OCT26 47.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 1,154 0
29OCT26 48.00 P 0.38 0.38 0.38 0.36 +0.03 27 2 1,934 +2
29OCT26 49.00 P 0.00 0.00 0.00 0.48 +0.02 26 0 1,148 0
29OCT26 50.00 P 0.64 0.64 0.64 0.63 +0.01 26 1 4,601 +1
29OCT26 52.50 P 1.07 1.17 1.07 1.24 +0.08 25 7 5,582 +7
29OCT26 55.00 P 2.10 2.17 2.03 2.16 +0.11 24 39 2,565 -36
29OCT26 57.50 P 3.25 3.50 3.25 3.45 +0.11 24 163 624 +113
29OCT26 60.00 P 5.10 5.24 5.10 5.17 +0.13 24 90 201 +90
29OCT26 62.50 P 0.00 0.00 0.00 7.37 +0.31 26 0 516 0
29OCT26 65.00 P 0.00 0.00 0.00 9.48 +0.25 24 0 10 0
29OCT26 67.50 P 0.00 0.00 0.00 11.75 +0.23 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.15 +0.15 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.59 +0.25 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.06 +0.25 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.57 +0.28 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.06 +0.29 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.55 +0.31 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.05 +0.32 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 31.53 +0.28 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 34.04 +0.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 36.51 +0.31 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 39.03 +0.31 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 41.52 +0.31 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 44.01 +0.30 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 46.48 +0.27 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 49.01 +0.29 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.48 +0.30 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.99 +0.30 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.48 +0.30 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 58.99 +0.33 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 61.46 +0.30 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 63.97 +0.31 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 66.46 +0.31 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 68.96 +0.30 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 71.46 +0.30 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 73.96 +0.34 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 76.45 +0.30 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 1 0
27NOV26 44.00 P 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.24 +0.04 27 0 5 0
27NOV26 46.00 P 0.37 0.37 0.37 0.34 +0.06 27 2 6 +2
27NOV26 47.00 P 0.00 0.00 0.00 0.45 +0.07 27 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.59 +0.07 27 0 30 0
27NOV26 49.00 P 0.74 0.74 0.74 0.73 +0.04 26 24 206 +24
27NOV26 50.00 P 0.90 0.92 0.90 0.94 +0.06 26 4 234 0
27NOV26 52.50 P 0.00 0.00 0.00 1.61 +0.12 25 0 67 0
27NOV26 55.00 P 2.32 2.53 2.32 2.59 +0.14 25 150 1,270 0
27NOV26 57.50 P 3.73 3.73 3.73 3.86 +0.11 24 30 1,551 +30
27NOV26 60.00 P 5.33 5.68 5.33 5.52 +0.13 24 120 249 +90
27NOV26 62.50 P 0.00 0.00 0.00 7.37 +0.03 23 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 9.74 +0.31 26 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.89 +0.25 23 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.22 +0.22 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.63 +0.25 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.08 +0.26 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.57 +0.28 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.07 +0.30 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 26.56 +0.31 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 29.05 +0.30 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 31.53 +0.28 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 34.04 +0.24 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 36.51 +0.28 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 39.03 +0.30 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 41.52 +0.30 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 44.01 +0.28 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 46.51 +0.30 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 49.01 +0.29 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 51.50 +0.32 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 53.99 +0.30 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 56.49 +0.30 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 58.99 +0.33 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 61.48 +0.30 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 63.97 +0.30 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 66.47 +0.32 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 68.96 +0.30 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 71.46 +0.30 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 73.96 +0.31 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 76.45 +0.30 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 0.00 27 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 0.11 +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 0.22 +0.03 27 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 3,562 0
30DEC26 45.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 2,660 0
30DEC26 46.00 P 0.00 0.00 0.00 0.51 +0.05 27 0 2,462 0
30DEC26 47.00 P 0.00 0.00 0.00 0.65 +0.05 27 0 2,573 0
30DEC26 48.00 P 0.00 0.00 0.00 0.82 +0.04 26 0 6,675 0
30DEC26 49.00 P 0.00 0.00 0.00 0.99 +0.03 26 0 6,926 0
30DEC26 50.00 P 1.22 1.22 1.18 1.22 +0.07 26 10 15,668 +6
30DEC26 52.50 P 1.90 1.90 1.90 1.98 +0.11 26 162 10,825 0
30DEC26 55.00 P 2.98 2.98 2.85 3.00 +0.14 25 355 17,475 +200
30DEC26 57.50 P 4.10 4.30 4.10 4.27 +0.12 25 381 7,359 +165
30DEC26 60.00 P 0.00 0.00 0.00 5.88 +0.14 25 0 5,030 0
30DEC26 62.50 P 0.00 0.00 0.00 7.93 +0.26 26 0 8,212 0
30DEC26 65.00 P 0.00 0.00 0.00 10.11 +0.41 28 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.05 +0.22 25 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 14.35 +0.24 23 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 16.70 +0.24 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.13 +0.28 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.58 +0.29 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.07 +0.28 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.56 +0.21 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.05 +0.28 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.53 +0.23 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 34.04 +0.24 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.52 +0.23 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.03 +0.24 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.52 +0.26 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.01 +0.26 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.51 +0.30 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.01 +0.29 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.50 +0.29 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.99 +0.23 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.49 +0.29 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.99 +0.29 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.48 +0.19 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.97 +0.28 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 66.47 +0.32 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 68.96 +0.17 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 71.46 +0.19 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 73.96 +0.31 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 76.45 +0.28 0 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 +0.01 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 0.00 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 238 0
30MAR27 39.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.38 +0.03 28 0 314 0
30MAR27 42.00 P 0.00 0.00 0.00 0.48 +0.03 28 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.60 +0.04 28 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.74 +0.05 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.89 +0.05 28 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 1.05 +0.02 27 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.23 +0.01 27 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.46 +0.05 27 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.71 +0.07 27 0 3,933 0
30MAR27 50.00 P 1.95 1.95 1.95 2.00 +0.09 26 4 3,226 +4
30MAR27 52.50 P 0.00 0.00 0.00 2.86 +0.12 26 0 6,817 0
30MAR27 55.00 P 0.00 0.00 0.00 3.91 +0.14 26 0 9,127 0
30MAR27 57.50 P 0.00 0.00 0.00 5.17 +0.15 25 0 2,038 0
30MAR27 60.00 P 0.00 0.00 0.00 6.70 +0.14 25 0 18,042 0
30MAR27 62.50 P 0.00 0.00 0.00 8.68 +0.24 27 0 1,697 0
30MAR27 65.00 P 0.00 0.00 0.00 10.62 +0.28 27 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 12.53 +0.18 26 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 14.71 +0.23 26 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 16.96 +0.24 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.29 +0.14 23 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.68 +0.27 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.10 +0.25 0 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 26.58 +0.23 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.07 +0.28 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.54 +0.24 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 34.04 +0.24 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.54 +0.25 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.03 +0.24 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.52 +0.26 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.01 +0.26 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.51 +0.27 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.01 +0.28 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.50 +0.28 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.99 +0.23 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.49 +0.27 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 58.99 +0.28 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 61.48 +0.19 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 63.97 +0.27 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 66.47 +0.28 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 68.96 +0.17 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 71.46 +0.19 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 73.96 +0.29 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 76.45 +0.28 0 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 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 0.00 28 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 0.00 28 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 0.00 28 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.26 0.00 28 0 20 0
29JUN27 38.00 P 0.60 0.60 0.60 0.34 +0.01 28 1 165 +1
29JUN27 39.00 P 0.00 0.00 0.00 0.43 +0.01 28 0 931 0
29JUN27 40.00 P 0.00 0.00 0.00 0.54 +0.02 28 0 55 0
29JUN27 41.00 P 0.00 0.00 0.00 0.67 +0.02 28 0 864 0
29JUN27 42.00 P 0.00 0.00 0.00 0.82 +0.03 28 0 305 0
29JUN27 43.00 P 0.00 0.00 0.00 0.99 +0.04 28 0 880 0
29JUN27 44.00 P 0.00 0.00 0.00 1.19 +0.04 28 0 532 0
29JUN27 45.00 P 0.00 0.00 0.00 1.39 +0.04 28 0 783 0
29JUN27 46.00 P 1.88 1.88 1.88 1.65 +0.05 28 1 1,117 +1
29JUN27 47.00 P 0.00 0.00 0.00 1.92 +0.06 28 0 513 0
29JUN27 48.00 P 0.00 0.00 0.00 2.23 +0.08 28 0 807 0
29JUN27 49.00 P 2.73 2.73 2.73 2.56 +0.08 28 1 573 +1
29JUN27 50.00 P 0.00 0.00 0.00 2.90 +0.08 28 0 490 0
29JUN27 52.50 P 4.07 4.11 4.07 3.94 +0.12 29 40 5,184 +40
29JUN27 55.00 P 5.24 5.30 5.21 5.16 +0.15 29 143 266 +143
29JUN27 57.50 P 6.69 6.69 6.69 6.56 +0.18 29 1 92 0
29JUN27 60.00 P 0.00 0.00 0.00 8.20 +0.22 30 0 3,167 0
29JUN27 62.50 P 0.00 0.00 0.00 9.99 +0.27 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.92 +0.29 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.93 +0.28 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.98 +0.24 32 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 18.13 +0.21 33 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.33 +0.23 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.55 +0.22 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.82 +0.24 33 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.12 +0.27 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.44 +0.25 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.79 +0.26 31 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 34.15 +0.26 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.55 +0.26 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.03 +0.24 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.54 +0.28 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.01 +0.26 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.51 +0.27 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.01 +0.28 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 51.51 +0.25 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.99 +0.23 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.50 +0.27 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 58.99 +0.27 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 61.48 +0.19 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 63.99 +0.29 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 66.47 +0.24 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 68.96 +0.17 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 71.46 +0.19 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 73.96 +0.28 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 76.45 +0.24 0 0 0 0
TOTAL PUT 10,052 444,275 +1,721
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$ 9.565
28AUG26 3.80 C 0.00 0.00 0.00 5.79 +0.06 202 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 5.67 +0.06 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.58 +0.07 172 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.49 +0.06 186 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.39 +0.08 181 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.29 +0.08 176 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.19 +0.06 171 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.07 +0.04 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 4.98 +0.07 145 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 4.89 +0.08 157 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 4.78 +0.05 136 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.67 +0.06 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.58 +0.05 128 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.34 +0.08 134 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.07 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.33 +0.05 85 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.09 +0.05 89 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.84 +0.08 82 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.58 +0.06 62 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.33 +0.06 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.08 +0.04 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.83 +0.04 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.33 +0.03 30 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.09 +0.05 32 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.86 +0.06 32 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.63 +0.02 28 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.45 +0.02 30 0 2,005 0
28AUG26 9.50 C 0.31 0.31 0.31 0.31 +0.02 31 13 2,806 +13
28AUG26 9.75 C 0.00 0.00 0.00 0.20 +0.01 32 0 2,650 0
28AUG26 10.00 C 0.13 0.14 0.12 0.12 +0.01 32 66 2,729 -12
28AUG26 10.50 C 0.05 0.05 0.05 0.04 0.00 33 1 1,525 0
28AUG26 11.00 C 0.03 0.03 0.02 0.01 0.00 33 11 1,638 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 5.79 +0.06 144 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.68 +0.05 124 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.58 +0.05 120 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.49 +0.06 132 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.39 +0.06 128 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.29 +0.06 124 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.19 +0.06 121 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.08 +0.05 102 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.98 +0.05 98 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.89 +0.05 111 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.79 +0.06 107 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.69 +0.05 104 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.59 +0.05 101 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.34 +0.05 94 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.09 +0.04 87 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.84 +0.04 80 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.59 +0.07 74 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 +0.05 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 +0.05 56 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 +0.05 50 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 +0.05 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 +0.06 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 +0.05 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 +0.04 35 0 30 0
29SEP26 8.25 C 1.29 1.29 1.29 1.35 +0.04 30 30 919 +30
29SEP26 8.50 C 0.00 0.00 0.00 1.13 +0.05 32 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.89 +0.02 28 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.71 +0.02 30 0 7,065 0
29SEP26 9.25 C 0.54 0.54 0.54 0.55 +0.03 31 30 5,356 +30
29SEP26 9.50 C 0.00 0.00 0.00 0.41 +0.02 31 0 1,828 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 0.00 31 0 1,439 0
29SEP26 10.00 C 0.24 0.24 0.24 0.23 +0.01 32 4 2,808 +1
29SEP26 10.50 C 0.12 0.12 0.12 0.11 0.00 32 30 5,090 -30
29SEP26 11.00 C 0.08 0.08 0.08 0.05 0.00 32 5 2,378 +5
29SEP26 11.50 C 0.06 0.06 0.06 0.02 0.00 32 1 3,269 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 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 50 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 60 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.79 +0.06 125 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.68 +0.05 109 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.58 +0.05 106 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.49 +0.06 115 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.39 +0.06 111 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.29 +0.06 108 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.19 +0.06 105 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.09 +0.06 102 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.99 +0.06 99 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.89 +0.05 96 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.79 +0.06 93 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.69 +0.05 91 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.59 +0.05 88 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.34 +0.05 82 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.09 +0.04 76 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.84 +0.04 70 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.59 +0.05 64 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.33 +0.04 42 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.09 +0.05 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.84 +0.05 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.59 +0.05 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.35 +0.05 45 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.10 +0.04 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.85 +0.04 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.60 +0.03 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.36 +0.02 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.16 +0.05 32 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.76 +0.03 30 0 191 0
29OCT26 9.25 C 0.00 0.00 0.00 0.62 +0.03 31 0 558 0
29OCT26 9.50 C 0.00 0.00 0.00 0.49 +0.02 31 0 743 0
29OCT26 9.75 C 0.38 0.38 0.38 0.39 +0.02 31 143 337 +142
29OCT26 10.00 C 0.29 0.29 0.29 0.31 +0.01 31 12 326 +12
29OCT26 10.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 636 0
29OCT26 11.00 C 0.00 0.00 0.00 0.11 0.00 32 0 530 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 0.00 32 0 760 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 573 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 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 44 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 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 70 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 85 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.79 +0.06 112 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.68 +0.05 99 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.58 +0.05 96 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.49 +0.06 103 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.39 +0.06 100 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.29 +0.06 97 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.19 +0.06 95 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.09 +0.06 92 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.99 +0.06 89 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.89 +0.05 87 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.79 +0.06 84 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.69 +0.05 82 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.59 +0.05 80 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.34 +0.05 74 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.09 +0.04 68 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.84 +0.04 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.59 +0.05 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.33 +0.04 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.09 +0.05 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.84 +0.05 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.59 +0.05 40 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.35 +0.05 40 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.10 +0.04 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.85 +0.04 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.60 +0.01 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.37 +0.02 28 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.19 +0.04 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.00 +0.02 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.82 +0.02 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.46 0.00 30 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.26 0.00 31 0 35 0
27NOV26 11.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 33 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 63 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 80 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 5.79 +0.06 101 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.68 +0.05 90 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.58 +0.05 87 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.49 +0.06 93 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.39 +0.06 90 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.29 +0.06 88 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.19 +0.06 85 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.09 +0.06 83 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.99 +0.06 81 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.89 +0.05 78 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.79 +0.06 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.69 +0.05 74 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.59 +0.05 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.34 +0.05 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.09 +0.04 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.84 +0.04 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.59 +0.05 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.33 +0.04 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 +0.05 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 +0.05 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.59 +0.05 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 +0.05 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 +0.04 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 +0.03 29 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 +0.04 31 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 +0.02 29 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 +0.01 29 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.07 +0.03 31 0 390 0
30DEC26 9.00 C 0.88 0.88 0.88 0.89 +0.02 29 1 635 -1
30DEC26 9.25 C 0.00 0.00 0.00 0.76 +0.02 30 0 467 0
30DEC26 9.50 C 0.64 0.64 0.64 0.65 +0.02 30 2 993 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 +0.01 30 0 606 0
30DEC26 10.00 C 0.47 0.47 0.47 0.48 +0.02 31 126 4,240 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 +0.01 31 0 3,127 0
30DEC26 11.00 C 0.27 0.27 0.27 0.23 0.00 31 150 1,557 +150
30DEC26 11.50 C 0.20 0.20 0.20 0.16 +0.01 31 150 2,379 +20
30DEC26 12.00 C 0.00 0.00 0.00 0.10 0.00 31 0 1,289 0
30DEC26 12.50 C 0.12 0.12 0.12 0.07 0.00 31 250 1,031 -185
30DEC26 13.00 C 0.10 0.10 0.10 0.05 +0.01 32 30 940 +30
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 32 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 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.79 +0.06 83 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.68 +0.05 75 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.58 +0.05 73 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.49 +0.06 76 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.39 +0.06 74 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.29 +0.06 72 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.19 +0.06 70 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.09 +0.06 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.99 +0.06 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.89 +0.05 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.79 +0.06 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.69 +0.05 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.59 +0.05 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.34 +0.05 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.09 +0.04 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.84 +0.04 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.59 +0.05 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.33 +0.04 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.09 +0.05 36 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.84 +0.03 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.59 +0.03 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.35 +0.03 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.12 +0.02 29 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.91 +0.01 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.71 +0.02 29 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 +0.01 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.37 +0.01 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 -0.01 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 0.00 29 0 131 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 +0.02 29 0 190 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 +0.01 29 0 249 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 +0.02 30 0 148 0
30MAR27 10.00 C 0.00 0.00 0.00 0.68 +0.01 30 0 1,317 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 +0.01 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.01 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 0.00 31 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 0.00 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 0.00 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 0.00 31 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 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 5.79 +0.06 70 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.68 +0.05 64 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.58 +0.05 62 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.49 +0.06 65 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.39 +0.06 63 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.29 +0.06 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.19 +0.06 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.09 +0.06 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.99 +0.06 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.89 +0.05 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.79 +0.06 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.69 +0.05 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.59 +0.05 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.34 +0.05 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.09 +0.04 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.84 +0.04 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.59 +0.05 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.33 +0.04 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.09 +0.04 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.84 +0.02 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.61 +0.01 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.40 +0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.21 +0.01 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.04 +0.03 29 0 2 0
29JUN27 8.00 C 1.85 1.85 1.85 1.88 +0.03 30 1 1 +1
29JUN27 8.25 C 0.00 0.00 0.00 1.72 +0.02 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.58 +0.02 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.45 +0.02 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.33 +0.02 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 +0.01 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.10 +0.01 31 0 25 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 +0.02 31 0 50 0
29JUN27 10.00 C 0.85 0.85 0.85 0.91 +0.01 31 30 122 +30
29JUN27 10.50 C 0.71 0.71 0.71 0.74 +0.01 31 30 285 +30
29JUN27 11.00 C 0.00 0.00 0.00 0.60 0.00 31 0 347 0
29JUN27 11.50 C 0.46 0.46 0.46 0.49 0.00 31 53 169 +53
29JUN27 12.00 C 0.00 0.00 0.00 0.40 0.00 32 0 42 0
29JUN27 12.50 C 0.00 0.00 0.00 0.33 0.00 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.27 0.00 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.17 0.00 32 0 71 0
29JUN27 14.50 C 0.18 0.18 0.18 0.14 0.00 32 75 275 +75
29JUN27 15.00 C 0.00 0.00 0.00 0.11 0.00 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 0.00 32 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 0.00 0.00 0.00 0.04 -0.01 32 0 78 0
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 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
TOTAL CALL 1,244 96,884 +394
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 0.00 35 0 1,377 0
28AUG26 8.75 P 0.04 0.04 0.04 0.04 -0.01 34 10 1,335 +10
28AUG26 9.00 P 0.08 0.08 0.08 0.07 -0.01 32 2 1,618 -2
28AUG26 9.25 P 0.13 0.13 0.13 0.13 -0.03 31 15 1,767 +3
28AUG26 9.50 P 0.27 0.27 0.24 0.24 -0.03 32 17 3,598 -14
28AUG26 9.75 P 0.00 0.00 0.00 0.38 -0.04 33 0 2,646 0
28AUG26 10.00 P 0.00 0.00 0.00 0.56 -0.04 34 0 2,079 0
28AUG26 10.50 P 0.00 0.00 0.00 0.98 -0.05 37 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.45 -0.06 40 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 1.95 -0.05 50 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 2.48 -0.02 70 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.94 -0.06 60 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.46 -0.04 80 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.94 -0.06 74 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.44 -0.06 81 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.97 -0.03 107 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.46 -0.04 109 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.94 -0.06 99 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.48 -0.02 132 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.94 -0.06 110 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.47 -0.03 139 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.94 -0.06 120 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.46 -0.04 144 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.94 -0.06 129 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.46 -0.04 154 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.96 -0.04 159 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.45 -0.05 155 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.44 -0.06 151 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.44 -0.06 159 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.44 -0.06 166 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.44 -0.06 174 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.44 -0.06 181 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.44 -0.06 187 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.44 -0.06 193 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.44 -0.06 199 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.44 -0.06 205 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.44 -0.06 210 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 8,707 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,065 0
29SEP26 8.00 P 0.05 0.05 0.05 0.05 -0.01 32 30 4,762 -30
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.02 31 0 2,548 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 9,370 0
29SEP26 8.75 P 0.21 0.21 0.21 0.20 -0.03 31 150 8,792 0
29SEP26 9.00 P 0.29 0.29 0.29 0.29 -0.03 31 32 2,023 -28
29SEP26 9.25 P 0.44 0.44 0.44 0.42 -0.03 32 108 1,389 -46
29SEP26 9.50 P 0.57 0.57 0.57 0.56 -0.05 33 45 3,369 +30
29SEP26 9.75 P 0.72 0.72 0.72 0.73 -0.05 34 3 2,324 -3
29SEP26 10.00 P 0.00 0.00 0.00 0.91 -0.06 34 0 2,639 0
29SEP26 10.50 P 0.00 0.00 0.00 1.33 -0.05 36 0 2,294 0
29SEP26 11.00 P 0.00 0.00 0.00 1.79 -0.06 40 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.27 -0.06 44 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.78 -0.04 52 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.25 -0.04 53 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 -0.03 58 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.25 -0.03 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.74 -0.03 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.21 -0.06 61 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.72 -0.05 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.22 -0.05 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.72 -0.05 77 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.24 -0.03 87 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.74 -0.04 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.23 -0.05 92 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.72 -0.04 92 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.22 -0.04 95 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.71 -0.05 95 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.21 -0.05 98 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.71 -0.05 101 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.72 -0.05 111 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.72 -0.03 117 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.70 -0.05 114 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.70 -0.05 120 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.70 -0.04 125 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.70 -0.04 130 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.70 -0.04 135 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.70 -0.04 140 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.70 -0.03 144 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.70 -0.03 149 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 7.00 P 0.02 0.02 0.02 0.02 0.00 34 100 763 +100
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 33 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 335 0
29OCT26 7.75 P 0.06 0.06 0.06 0.06 -0.01 31 1 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.15 -0.01 31 0 438 0
29OCT26 8.50 P 0.00 0.00 0.00 0.21 -0.02 31 0 380 0
29OCT26 8.75 P 0.28 0.29 0.28 0.29 -0.02 31 1,051 5,554 +890
29OCT26 9.00 P 0.00 0.00 0.00 0.39 -0.02 31 0 734 0
29OCT26 9.25 P 0.53 0.53 0.51 0.51 -0.04 31 737 1,022 +727
29OCT26 9.50 P 0.70 0.70 0.67 0.66 -0.04 32 60 344 +60
29OCT26 9.75 P 0.00 0.00 0.00 0.83 -0.04 33 0 150 0
29OCT26 10.00 P 0.00 0.00 0.00 1.01 -0.04 34 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.40 -0.05 35 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.84 -0.05 37 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 2.31 -0.03 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.79 -0.03 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.29 -0.02 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.75 -0.04 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.29 +0.01 58 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.79 +0.02 62 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.25 -0.04 60 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.76 -0.01 65 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.26 -0.01 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.75 -0.02 70 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.28 +0.01 78 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.77 -0.01 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.27 -0.01 83 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.75 -0.01 82 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.26 0.00 87 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.72 -0.04 81 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.24 -0.02 88 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.72 -0.04 86 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.76 -0.01 100 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.73 -0.02 98 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.71 -0.04 97 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.71 -0.04 102 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.73 -0.01 111 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.73 -0.01 115 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.72 -0.02 116 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.70 -0.04 114 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.70 -0.03 118 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.72 -0.01 127 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 580 0
27NOV26 7.25 P 0.00 0.00 0.00 0.05 0.00 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.11 0.00 32 0 32 0
27NOV26 8.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 3 0
27NOV26 8.25 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.27 -0.02 31 0 908 0
27NOV26 8.75 P 0.39 0.39 0.39 0.35 -0.03 30 388 438 +388
27NOV26 9.00 P 0.46 0.46 0.46 0.46 -0.04 31 2 62 +2
27NOV26 9.25 P 0.59 0.61 0.58 0.59 -0.04 31 760 791 +730
27NOV26 9.50 P 0.00 0.00 0.00 0.74 -0.04 32 0 150 0
27NOV26 9.75 P 0.93 0.93 0.93 0.89 -0.05 32 30 180 +30
27NOV26 10.00 P 0.00 0.00 0.00 1.07 -0.05 33 0 120 0
27NOV26 10.50 P 0.00 0.00 0.00 1.45 -0.05 34 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.87 -0.06 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.33 -0.06 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.81 -0.04 40 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.31 0.00 45 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.78 -0.02 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.29 0.00 51 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.79 +0.01 54 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.28 -0.01 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.76 -0.01 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.26 -0.01 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.75 -0.02 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.28 +0.01 69 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.78 0.00 72 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.27 -0.01 73 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.75 -0.01 72 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.26 0.00 76 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.72 -0.04 71 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.26 0.00 81 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.77 +0.01 85 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.77 0.00 89 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.73 -0.02 87 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.73 -0.02 91 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.73 -0.02 94 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.74 0.00 100 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.74 0.00 104 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.73 -0.01 105 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.72 -0.02 106 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.72 -0.01 109 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.74 +0.01 116 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 1,213 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 705 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 -0.01 30 0 272 0
30DEC26 8.00 P 0.19 0.19 0.19 0.19 -0.02 30 78 2,219 +78
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.02 30 0 968 0
30DEC26 8.50 P 0.35 0.35 0.35 0.33 -0.02 30 143 1,219 +143
30DEC26 8.75 P 0.00 0.00 0.00 0.42 -0.03 30 0 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 3,484 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.03 31 0 1,026 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 -0.04 31 0 1,886 0
30DEC26 9.75 P 1.01 1.01 1.01 0.97 -0.04 32 60 872 +30
30DEC26 10.00 P 0.00 0.00 0.00 1.14 -0.04 32 0 461 0
30DEC26 10.50 P 0.00 0.00 0.00 1.51 -0.04 33 0 342 0
30DEC26 11.00 P 0.00 0.00 0.00 1.92 -0.05 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.36 -0.04 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.83 -0.03 38 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 -0.01 41 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.79 -0.02 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.29 0.00 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.79 +0.01 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.28 -0.01 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.76 -0.01 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.26 -0.01 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.76 -0.01 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.28 +0.01 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.78 0.00 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.27 -0.01 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.76 0.00 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.26 0.00 69 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.73 -0.03 66 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.26 0.00 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.77 +0.01 77 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.77 0.00 81 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.74 -0.01 80 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.74 -0.01 83 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.74 -0.01 87 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.74 0.00 90 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.74 0.00 93 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.73 -0.01 95 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.73 -0.01 98 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.72 -0.01 99 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.74 +0.01 105 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 0.00 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 -0.01 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.01 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.01 30 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 250 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 -0.02 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 -0.02 30 0 1,080 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 -0.02 30 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.69 -0.03 30 0 207 0
30MAR27 9.25 P 0.85 0.85 0.85 0.82 -0.03 30 100 1,468 +100
30MAR27 9.50 P 0.00 0.00 0.00 0.96 -0.04 31 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 -0.04 31 0 443 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 -0.05 31 0 3,135 0
30MAR27 10.50 P 0.00 0.00 0.00 1.65 -0.03 32 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 2.03 -0.05 33 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.45 -0.04 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.90 -0.02 35 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.36 -0.01 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.83 0.00 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.30 -0.02 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.79 -0.01 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.28 -0.01 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.76 -0.02 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.26 -0.01 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.76 -0.01 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.28 +0.01 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.78 0.00 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.27 -0.01 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.76 0.00 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.26 0.00 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.75 -0.01 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.26 0.00 61 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.77 +0.01 64 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.77 0.00 67 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.74 -0.01 67 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.74 -0.01 70 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.74 -0.01 73 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.74 0.00 75 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.74 0.00 78 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.74 0.00 80 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.73 -0.01 81 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.73 -0.02 84 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.74 +0.01 87 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 34 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 84 0
29JUN27 7.25 P 0.00 0.00 0.00 0.26 -0.02 32 0 122 0
29JUN27 7.50 P 0.34 0.34 0.34 0.32 -0.03 32 5 951 +5
29JUN27 7.75 P 0.00 0.00 0.00 0.39 -0.03 32 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 -0.03 32 0 163 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 -0.03 32 0 224 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 -0.04 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 -0.04 33 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.90 -0.04 33 0 181 0
29JUN27 9.25 P 0.00 0.00 0.00 1.03 -0.04 33 0 72 0
29JUN27 9.50 P 0.00 0.00 0.00 1.17 -0.05 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.32 -0.05 33 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.48 -0.05 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.82 -0.05 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.19 -0.05 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.59 -0.06 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.01 -0.06 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.45 -0.06 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.91 -0.06 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.39 -0.03 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.86 -0.03 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.34 -0.01 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.79 -0.02 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.28 -0.01 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.77 -0.01 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.28 +0.01 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.78 0.00 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.27 -0.01 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.76 0.00 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.26 -0.01 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.75 -0.01 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.26 0.00 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.77 +0.01 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.77 0.00 60 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.74 -0.01 60 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.74 -0.01 62 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.74 -0.01 65 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.74 0.00 67 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.74 0.00 70 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.74 0.00 72 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.73 -0.01 73 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.73 -0.02 75 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.74 +0.01 78 0 0 0
TOTAL PUT 3,927 137,427 +3,203
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 47.120
14AUG26 36.00 C 0.00 0.00 0.00 11.13 +0.47 0 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 10.63 +0.47 0 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 10.13 +0.47 0 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 9.63 +0.47 0 0 0 0
14AUG26 38.00 C 0.00 0.00 0.00 9.13 +0.47 0 0 0 0
14AUG26 38.50 C 0.00 0.00 0.00 8.63 +0.47 0 0 0 0
14AUG26 39.00 C 0.00 0.00 0.00 8.13 +0.46 0 0 0 0
14AUG26 39.50 C 0.00 0.00 0.00 7.63 +0.46 0 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 7.13 +0.46 0 0 0 0
14AUG26 40.50 C 0.00 0.00 0.00 6.64 +0.46 59 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 6.14 +0.45 55 0 0 0
14AUG26 41.50 C 0.00 0.00 0.00 5.64 +0.43 50 0 0 0
14AUG26 42.00 C 0.00 0.00 0.00 5.15 +0.41 52 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 4.67 +0.39 54 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 4.19 +0.36 54 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 3.73 +0.33 54 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 3.28 +0.29 54 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 2.85 +0.25 54 0 17 0
14AUG26 45.00 C 0.00 0.00 0.00 2.43 +0.18 53 0 81 0
14AUG26 45.50 C 0.00 0.00 0.00 2.09 +0.18 55 0 634 0
14AUG26 46.00 C 1.60 1.60 1.60 1.77 +0.16 57 15 721 -15
14AUG26 46.50 C 0.00 0.00 0.00 1.45 +0.11 56 0 160 0
14AUG26 47.00 C 1.50 1.50 1.04 1.17 +0.08 56 16 52 -15
14AUG26 47.50 C 1.04 1.09 1.04 0.93 +0.03 55 20 25 -20
14AUG26 48.00 C 1.00 1.07 0.55 0.72 -0.01 55 123 91 -1
14AUG26 48.50 C 0.88 0.88 0.43 0.55 -0.03 55 76 35 +20
14AUG26 49.00 C 0.64 0.64 0.55 0.42 -0.04 55 205 251 +200
14AUG26 49.50 C 0.27 0.43 0.27 0.31 -0.04 55 31 45 +15
14AUG26 50.00 C 0.40 0.40 0.22 0.22 -0.05 54 11 146 +4
14AUG26 51.00 C 0.23 0.23 0.22 0.11 -0.04 54 23 143 +23
14AUG26 52.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 13 0
14AUG26 53.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 16 0
14AUG26 54.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 10.65 - 0 0 0 -
21AUG26 37.00 C 0.00 0.00 0.00 10.16 - 55 0 0 -
21AUG26 37.50 C 0.00 0.00 0.00 9.66 - 52 0 0 -
21AUG26 38.00 C 0.00 0.00 0.00 9.16 - 49 0 0 -
21AUG26 38.50 C 0.00 0.00 0.00 8.67 - 51 0 0 -
21AUG26 39.00 C 0.00 0.00 0.00 8.18 - 52 0 0 -
21AUG26 39.50 C 0.00 0.00 0.00 7.69 - 51 0 0 -
21AUG26 40.00 C 0.00 0.00 0.00 7.21 - 52 0 0 -
21AUG26 40.50 C 0.00 0.00 0.00 6.73 - 51 0 0 -
21AUG26 41.00 C 0.00 0.00 0.00 6.26 - 52 0 0 -
21AUG26 41.50 C 0.00 0.00 0.00 5.79 - 51 0 0 -
21AUG26 42.00 C 0.00 0.00 0.00 5.34 - 51 0 0 -
21AUG26 42.50 C 0.00 0.00 0.00 4.90 - 51 0 0 -
21AUG26 43.00 C 0.00 0.00 0.00 4.48 - 51 0 0 -
21AUG26 43.50 C 0.00 0.00 0.00 4.06 - 51 0 0 -
21AUG26 44.00 C 0.00 0.00 0.00 3.67 - 51 0 0 -
21AUG26 44.50 C 0.00 0.00 0.00 3.30 - 51 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 2.87 - 48 0 0 -
21AUG26 45.50 C 0.00 0.00 0.00 2.60 - 51 0 0 -
21AUG26 46.00 C 0.00 0.00 0.00 2.30 - 51 0 0 -
21AUG26 46.50 C 0.00 0.00 0.00 2.09 - 53 0 0 -
21AUG26 47.00 C 1.92 1.92 1.92 1.82 - 53 11 11 -
21AUG26 47.50 C 1.39 1.39 1.31 1.57 - 52 30 30 -
21AUG26 48.00 C 1.23 1.23 1.23 1.35 - 52 15 15 -
21AUG26 48.50 C 1.20 1.20 0.94 1.16 - 52 60 60 -
21AUG26 49.00 C 1.01 1.02 0.79 0.98 - 52 120 120 -
21AUG26 49.50 C 0.90 0.90 0.71 0.83 - 52 97 97 -
21AUG26 50.00 C 0.89 0.96 0.76 0.69 - 52 47 23 -
21AUG26 51.00 C 0.45 0.45 0.45 0.48 - 52 15 15 -
21AUG26 52.00 C 0.00 0.00 0.00 0.32 - 52 0 0 -
21AUG26 53.00 C 0.36 0.36 0.36 0.21 - 52 15 15 -
21AUG26 54.00 C 0.26 0.26 0.26 0.13 - 51 15 15 -
21AUG26 55.00 C 0.00 0.00 0.00 0.09 - 52 0 0 -
21AUG26 56.00 C 0.00 0.00 0.00 0.05 - 51 0 0 -
21AUG26 57.00 C 0.00 0.00 0.00 0.03 - 51 0 0 -
21AUG26 58.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
21AUG26 59.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 60.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 61.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 62.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 63.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 17.12 +0.45 0 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 16.13 +0.43 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.14 +0.47 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.16 +0.45 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.19 +0.47 64 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.13 +0.37 0 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 11.15 +0.35 0 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 10.24 +0.49 58 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 9.20 +0.35 45 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 8.41 +0.41 62 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 7.53 +0.39 62 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 6.68 +0.36 62 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 5.88 +0.34 62 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 5.13 +0.31 62 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 4.43 +0.28 62 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 3.79 +0.24 62 0 16 0
28AUG26 46.00 C 3.02 3.03 3.02 3.30 +0.30 64 30 480 0
28AUG26 47.00 C 3.00 3.00 2.35 2.79 +0.27 64 126 478 +98
28AUG26 48.00 C 2.48 2.48 2.12 2.32 +0.20 64 159 518 +90
28AUG26 49.00 C 2.09 2.09 1.68 1.91 +0.14 63 430 1,613 +395
28AUG26 50.00 C 1.75 1.75 1.45 1.56 +0.11 63 283 923 +225
28AUG26 52.50 C 1.08 1.08 0.84 0.91 +0.07 63 194 1,155 +30
28AUG26 55.00 C 0.66 0.67 0.53 0.50 +0.03 63 229 960 +22
28AUG26 57.50 C 0.45 0.45 0.32 0.26 +0.01 63 29 1,278 0
28AUG26 60.00 C 0.00 0.00 0.00 0.13 0.00 62 0 1,170 0
28AUG26 62.50 C 0.00 0.00 0.00 0.07 +0.01 64 0 1,381 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 0.00 63 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 66 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 836 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 17.23 +0.43 0 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 16.26 +0.41 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.30 +0.41 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.34 +0.40 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.81 +0.81 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.87 +0.73 69 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.99 +0.76 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.73 +0.36 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.27 +0.72 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.45 +0.60 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.20 +0.09 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.72 +0.32 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.04 +0.31 58 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.39 +0.28 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.78 +0.29 58 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 5.32 +0.38 60 0 222 0
29SEP26 46.00 C 5.03 5.03 4.49 4.83 +0.38 60 819 992 +731
29SEP26 47.00 C 4.28 4.28 3.86 4.25 +0.26 59 37 807 +15
29SEP26 48.00 C 3.89 3.89 3.63 3.80 +0.19 59 42 507 +42
29SEP26 49.00 C 3.43 3.43 3.19 3.41 +0.17 59 74 1,015 -15
29SEP26 50.00 C 3.28 3.28 3.02 3.06 +0.16 59 250 1,639 +234
29SEP26 52.50 C 2.41 2.48 2.32 2.25 +0.12 59 55 1,035 +25
29SEP26 55.00 C 0.00 0.00 0.00 1.62 +0.08 59 0 1,530 0
29SEP26 57.50 C 1.40 1.40 1.20 1.15 +0.06 59 180 196 -124
29SEP26 60.00 C 1.15 1.15 0.91 0.81 +0.04 58 432 1,000 +37
29SEP26 62.50 C 0.00 0.00 0.00 0.56 +0.03 58 0 4,277 0
29SEP26 65.00 C 0.69 0.69 0.58 0.39 +0.02 59 25 2,758 +15
29SEP26 67.50 C 0.52 0.52 0.52 0.26 +0.01 58 150 1,617 +120
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.01 58 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.01 58 0 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 0.00 58 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.01 59 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 0.00 59 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 60 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 60 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 61 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 70 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 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 77 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,447 0
29OCT26 37.00 C 0.00 0.00 0.00 11.36 +0.40 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.81 +0.61 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.85 +0.38 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.15 +0.24 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.45 +0.20 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.08 +0.45 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.48 +0.44 59 0 0 0
29OCT26 44.00 C 6.34 6.34 6.34 6.71 +0.22 57 1 155 +1
29OCT26 45.00 C 0.00 0.00 0.00 6.39 +0.42 59 0 166 0
29OCT26 46.00 C 5.49 6.01 5.49 6.01 +0.54 61 39 105 0
29OCT26 47.00 C 5.14 5.65 5.14 5.58 +0.55 61 7,504 7,404 +7,089
29OCT26 48.00 C 4.70 4.82 4.70 5.13 +0.49 61 32 452 +17
29OCT26 49.00 C 4.32 4.44 4.32 4.43 +0.17 58 60 469 +60
29OCT26 50.00 C 4.33 4.33 3.97 4.31 +0.37 61 414 666 +369
29OCT26 52.50 C 3.21 3.35 3.21 3.29 +0.17 58 321 391 -75
29OCT26 55.00 C 2.90 2.90 2.70 2.73 +0.29 60 84 1,063 -20
29OCT26 57.50 C 2.20 2.26 2.20 2.15 +0.25 60 134 289 0
29OCT26 60.00 C 1.96 1.96 1.85 1.68 +0.21 60 37 1,087 -17
29OCT26 62.50 C 0.00 0.00 0.00 1.31 +0.18 60 0 1,105 0
29OCT26 65.00 C 0.00 0.00 0.00 1.02 +0.16 60 0 363 0
29OCT26 67.50 C 0.00 0.00 0.00 0.79 +0.13 60 0 860 0
29OCT26 70.00 C 0.00 0.00 0.00 0.60 +0.10 59 0 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.46 +0.09 59 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.35 +0.07 59 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.27 +0.06 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.21 +0.05 60 0 165 0
27NOV26 37.00 C 0.00 0.00 0.00 12.06 +0.37 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.34 +0.36 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.65 +0.35 58 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.00 +0.34 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.37 +0.32 58 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.78 +0.32 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.22 +0.18 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.60 +0.09 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.11 +0.10 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.68 +0.14 58 0 120 0
27NOV26 47.00 C 6.62 6.62 6.62 6.58 +0.47 62 15 100 0
27NOV26 48.00 C 5.94 5.94 5.94 6.07 +0.34 61 10 125 +10
27NOV26 49.00 C 5.80 5.80 5.55 5.69 +0.34 61 111 461 +96
27NOV26 50.00 C 5.20 5.21 5.20 5.31 +0.32 61 30 60 0
27NOV26 52.50 C 0.00 0.00 0.00 4.43 +0.23 61 0 45 0
27NOV26 55.00 C 3.75 3.75 3.75 3.68 +0.21 61 15 15 +15
27NOV26 57.50 C 0.00 0.00 0.00 3.04 +0.18 61 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 2.50 +0.15 60 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 2.06 +0.14 60 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 1.69 +0.12 60 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 1.38 +0.10 60 0 66 0
27NOV26 70.00 C 0.00 0.00 0.00 1.13 +0.09 60 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 0.92 +0.07 60 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 18.16 +0.41 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.30 +0.39 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.49 +0.38 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.68 +0.37 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.90 +0.36 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.14 +0.37 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.42 +0.38 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.71 +0.36 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.03 +0.35 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.71 +0.67 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.75 +0.33 58 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 10.48 +0.64 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.91 +0.63 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.35 +0.60 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.84 +0.47 61 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 8.35 +0.45 61 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 7.88 +0.45 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.44 +0.46 61 0 235 0
30DEC26 48.00 C 0.00 0.00 0.00 7.05 +0.46 61 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 6.63 +0.39 61 0 267 0
30DEC26 50.00 C 6.04 6.04 6.04 6.17 +0.29 60 3 497 -3
30DEC26 52.50 C 5.21 5.21 5.21 5.45 +0.35 62 15 872 0
30DEC26 55.00 C 4.53 4.53 4.53 4.67 +0.33 61 15 4,466 0
30DEC26 57.50 C 3.96 3.96 3.96 3.99 +0.30 61 15 498 +15
30DEC26 60.00 C 0.00 0.00 0.00 3.41 +0.27 61 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 2.90 +0.24 61 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 2.47 +0.22 61 0 1,184 0
30DEC26 67.50 C 2.33 2.33 2.33 2.10 +0.20 61 50 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.79 +0.18 61 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 1.52 +0.16 61 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 1.29 +0.15 61 0 2,497 0
30DEC26 77.50 C 0.00 0.00 0.00 1.09 +0.12 61 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.93 +0.12 61 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.79 +0.10 61 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.67 +0.09 61 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.57 +0.10 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.48 +0.07 61 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.41 +0.06 61 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.35 +0.06 61 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 +0.05 61 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.25 +0.04 61 0 400 0
30DEC26 102.50 C 0.00 0.00 0.00 0.21 +0.03 60 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.18 +0.03 60 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 +0.03 61 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 19.23 +0.37 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.47 +0.36 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.73 +0.36 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.01 +0.36 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.31 +0.38 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.63 +0.37 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.98 +0.37 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.35 +0.36 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.74 +0.35 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.15 +0.34 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.59 +0.33 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.05 +0.33 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.53 +0.31 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.04 +0.31 59 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 10.57 +0.31 59 0 0 0
30MAR27 45.00 C 10.26 10.26 10.26 10.12 +0.14 59 77 176 +77
30MAR27 46.00 C 0.00 0.00 0.00 9.68 +0.14 59 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 9.40 +0.27 60 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 9.39 +0.69 63 0 152 0
30MAR27 49.00 C 0.00 0.00 0.00 8.73 +0.42 61 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 8.37 +0.40 61 0 352 0
30MAR27 52.50 C 7.27 7.27 7.27 7.28 +0.11 60 15 240 +15
30MAR27 55.00 C 0.00 0.00 0.00 6.79 +0.33 61 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 6.13 +0.37 62 0 223 0
30MAR27 60.00 C 5.51 5.51 5.51 5.51 +0.37 62 15 302 +15
30MAR27 62.50 C 0.00 0.00 0.00 4.98 +0.40 62 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 4.47 +0.39 62 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 4.00 +0.36 62 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 3.59 +0.35 62 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 3.22 +0.33 62 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.88 +0.30 62 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 2.59 +0.29 62 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 2.32 +0.32 62 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 2.08 +0.30 62 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.87 +0.28 62 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.68 +0.21 62 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 1.51 +0.24 61 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 1.36 +0.22 61 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 1.23 +0.21 62 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 1.10 +0.19 61 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.99 +0.15 61 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.90 +0.14 61 0 347 0
29JUN27 37.00 C 0.00 0.00 0.00 15.86 +0.38 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.29 +0.36 60 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.71 +0.30 60 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.18 +0.28 60 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.68 +0.29 60 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.20 +0.30 60 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.73 +0.29 60 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.28 -0.05 60 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 11.97 +0.41 60 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 11.44 +0.21 60 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 11.34 +0.31 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.95 +0.42 62 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 10.31 +0.20 60 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 10.10 +0.35 61 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 9.28 +0.33 61 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 8.58 +0.34 61 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 7.84 +0.24 61 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 7.18 +0.22 61 0 56 0
29JUN27 62.50 C 0.00 0.00 0.00 6.57 +0.21 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.02 +0.20 61 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 5.51 +0.18 61 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 5.05 +0.17 61 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 4.63 +0.16 61 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 4.25 +0.15 61 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.90 +0.14 61 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.58 +0.13 61 0 500 0
29JUN27 82.50 C 0.00 0.00 0.00 3.29 +0.12 61 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 3.03 +0.12 61 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.78 +0.10 61 0 1 0
29JUN27 90.00 C 3.14 3.14 3.14 2.56 +0.10 61 53 91 0
29JUN27 92.50 C 2.85 2.85 2.85 2.36 +0.09 61 60 307 0
29JUN27 95.00 C 2.80 2.80 2.80 2.17 +0.08 61 44 868 0
TOTAL CALL 13,658 139,816 +9,815
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.06 54 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 0.04 -0.08 55 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 0.06 -0.11 55 0 564 0
14AUG26 43.50 P 0.00 0.00 0.00 0.10 -0.14 55 0 709 0
14AUG26 44.00 P 0.00 0.00 0.00 0.14 -0.19 54 0 46 0
14AUG26 44.50 P 0.21 0.21 0.21 0.21 -0.23 54 70 235 +59
14AUG26 45.00 P 0.34 0.35 0.34 0.30 -0.28 53 400 530 +257
14AUG26 45.50 P 0.35 0.37 0.35 0.42 -0.33 53 30 952 +15
14AUG26 46.00 P 0.50 0.66 0.50 0.57 -0.38 53 19 144 +11
14AUG26 46.50 P 0.65 0.75 0.65 0.75 -0.42 52 18 44 +18
14AUG26 47.00 P 0.99 0.99 0.99 0.98 -0.46 53 18 35 +18
14AUG26 47.50 P 0.00 0.00 0.00 1.23 -0.51 52 0 39 0
14AUG26 48.00 P 1.55 1.55 1.55 1.52 -0.55 51 17 25 -14
14AUG26 48.50 P 0.00 0.00 0.00 1.92 -0.48 55 0 39 0
14AUG26 49.00 P 0.00 0.00 0.00 2.27 -0.51 54 0 30 0
14AUG26 49.50 P 0.00 0.00 0.00 2.67 -0.51 54 0 17 0
14AUG26 50.00 P 0.00 0.00 0.00 3.08 -0.52 54 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 3.97 -0.51 54 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 4.92 -0.50 54 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 5.89 -0.68 53 0 15 0
14AUG26 54.00 P 0.00 0.00 0.00 6.88 -0.49 0 0 0 0
14AUG26 55.00 P 0.00 0.00 0.00 7.88 -0.48 0 0 0 0
14AUG26 56.00 P 0.00 0.00 0.00 9.05 -0.44 111 0 0 0
14AUG26 57.00 P 0.00 0.00 0.00 10.02 -0.47 115 0 0 0
14AUG26 58.00 P 0.00 0.00 0.00 11.02 -0.48 123 0 0 0
14AUG26 59.00 P 0.00 0.00 0.00 12.02 -0.48 131 0 0 0
14AUG26 60.00 P 0.00 0.00 0.00 13.02 -0.47 138 0 0 0
14AUG26 61.00 P 0.00 0.00 0.00 14.02 -0.47 145 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 15.09 -0.41 165 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 16.09 -0.41 173 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 17.09 -0.40 180 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 17.96 -0.54 158 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 19.03 -0.46 182 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 20.02 -0.47 187 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 21.04 -0.45 197 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 22.05 -0.44 205 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 23.09 -0.41 218 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 24.03 -0.46 212 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
21AUG26 37.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
21AUG26 37.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
21AUG26 38.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
21AUG26 38.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
21AUG26 39.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
21AUG26 39.50 P 0.00 0.00 0.00 0.04 - 52 0 0 -
21AUG26 40.00 P 0.00 0.00 0.00 0.05 - 51 0 0 -
21AUG26 40.50 P 0.00 0.00 0.00 0.08 - 52 0 0 -
21AUG26 41.00 P 0.00 0.00 0.00 0.11 - 52 0 0 -
21AUG26 41.50 P 0.00 0.00 0.00 0.14 - 52 0 0 -
21AUG26 42.00 P 0.00 0.00 0.00 0.18 - 51 0 0 -
21AUG26 42.50 P 0.00 0.00 0.00 0.24 - 51 0 0 -
21AUG26 43.00 P 0.33 0.33 0.33 0.31 - 51 8 8 -
21AUG26 43.50 P 0.35 0.43 0.35 0.40 - 51 80 80 -
21AUG26 44.00 P 0.43 0.47 0.43 0.50 - 51 285 285 -
21AUG26 44.50 P 0.00 0.00 0.00 0.62 - 50 0 0 -
21AUG26 45.00 P 0.64 0.67 0.64 0.77 - 50 16 16 -
21AUG26 45.50 P 0.79 0.79 0.79 0.93 - 50 15 15 -
21AUG26 46.00 P 1.10 1.18 1.09 1.12 - 50 59 30 -
21AUG26 46.50 P 1.31 1.33 1.31 1.33 - 50 68 58 -
21AUG26 47.00 P 1.38 1.57 1.38 1.56 - 50 43 43 -
21AUG26 47.50 P 0.00 0.00 0.00 1.82 - 50 0 0 -
21AUG26 48.00 P 0.00 0.00 0.00 2.09 - 49 0 0 -
21AUG26 48.50 P 0.00 0.00 0.00 2.39 - 49 0 0 -
21AUG26 49.00 P 0.00 0.00 0.00 2.82 - 52 0 0 -
21AUG26 49.50 P 0.00 0.00 0.00 3.15 - 51 0 0 -
21AUG26 50.00 P 0.00 0.00 0.00 3.52 - 51 0 0 -
21AUG26 51.00 P 0.00 0.00 0.00 4.31 - 51 0 0 -
21AUG26 52.00 P 0.00 0.00 0.00 5.16 - 51 0 0 -
21AUG26 53.00 P 0.00 0.00 0.00 6.05 - 51 0 0 -
21AUG26 54.00 P 0.00 0.00 0.00 6.98 - 51 0 0 -
21AUG26 55.00 P 0.00 0.00 0.00 8.17 - 71 0 0 -
21AUG26 56.00 P 0.00 0.00 0.00 9.05 - 68 0 0 -
21AUG26 57.00 P 0.00 0.00 0.00 10.09 - 77 0 0 -
21AUG26 58.00 P 0.00 0.00 0.00 11.06 - 79 0 0 -
21AUG26 59.00 P 0.00 0.00 0.00 12.02 - 81 0 0 -
21AUG26 60.00 P 0.00 0.00 0.00 13.02 - 85 0 0 -
21AUG26 61.00 P 0.00 0.00 0.00 14.02 - 90 0 0 -
21AUG26 62.00 P 0.00 0.00 0.00 15.09 - 101 0 0 -
21AUG26 63.00 P 0.00 0.00 0.00 16.09 - 106 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 -0.02 63 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.10 -0.03 63 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.16 -0.04 63 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.24 -0.07 63 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.34 -0.11 62 0 668 0
28AUG26 41.00 P 0.00 0.00 0.00 0.48 -0.14 61 0 280 0
28AUG26 42.00 P 0.60 0.60 0.60 0.68 -0.15 62 1 665 0
28AUG26 43.00 P 0.81 0.81 0.81 0.92 -0.18 61 29 353 -29
28AUG26 44.00 P 1.02 1.18 1.02 1.22 -0.20 61 188 481 +98
28AUG26 45.00 P 1.43 1.71 1.43 1.57 -0.24 61 38 764 +1
28AUG26 46.00 P 1.97 1.97 1.97 1.97 -0.37 61 30 413 -30
28AUG26 47.00 P 2.41 2.74 2.41 2.47 -0.34 61 119 1,062 -39
28AUG26 48.00 P 2.92 3.28 2.92 2.98 -0.44 60 81 650 -41
28AUG26 49.00 P 0.00 0.00 0.00 3.57 -0.45 60 0 759 0
28AUG26 50.00 P 0.00 0.00 0.00 4.33 -0.23 62 0 1,582 0
28AUG26 52.50 P 0.00 0.00 0.00 6.20 -0.56 62 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 8.31 -0.65 62 10 1,472 -10
28AUG26 57.50 P 0.00 0.00 0.00 10.84 -0.41 76 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 13.19 -0.43 79 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 15.53 -0.50 77 0 1,677 0
28AUG26 65.00 P 18.22 18.22 18.22 18.02 -0.48 85 5 344 +5
28AUG26 67.50 P 0.00 0.00 0.00 20.46 -0.40 86 0 15 0
28AUG26 70.00 P 0.00 0.00 0.00 23.09 -0.41 106 0 18 0
28AUG26 72.50 P 0.00 0.00 0.00 25.46 -0.54 100 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 27.95 -0.55 105 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 30.45 -0.57 111 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 32.95 -0.57 117 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 35.45 -0.56 122 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 37.95 -0.57 128 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.54 -0.48 146 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.97 -0.52 142 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.46 -0.53 145 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.96 -0.54 149 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.03 58 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.03 58 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.03 59 0 20 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 -0.06 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.45 -0.06 58 0 66 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 -0.08 58 0 363 0
29SEP26 38.00 P 0.00 0.00 0.00 0.74 -0.12 58 0 218 0
29SEP26 39.00 P 0.00 0.00 0.00 0.93 -0.12 58 0 126 0
29SEP26 40.00 P 1.08 1.19 1.08 1.19 -0.10 58 25 290 +3
29SEP26 41.00 P 1.44 1.46 1.44 1.46 -0.11 58 23 126 +1
29SEP26 42.00 P 0.00 0.00 0.00 1.71 -0.18 57 0 598 0
29SEP26 43.00 P 2.00 2.11 2.00 2.11 -0.15 58 82 590 -62
29SEP26 44.00 P 2.50 2.50 2.50 2.50 -0.16 58 8 279 0
29SEP26 45.00 P 2.81 2.81 2.81 2.84 -0.29 57 100 457 -56
29SEP26 46.00 P 0.00 0.00 0.00 3.31 -0.32 57 0 572 0
29SEP26 47.00 P 4.11 4.11 4.11 3.85 -0.33 57 24 2,137 0
29SEP26 48.00 P 0.00 0.00 0.00 4.40 -0.37 57 0 511 0
29SEP26 49.00 P 5.34 5.34 5.34 5.00 -0.40 57 15 743 0
29SEP26 50.00 P 5.66 5.66 5.66 5.64 -0.43 57 24 5,686 -24
29SEP26 52.50 P 0.00 0.00 0.00 7.39 -0.58 58 0 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 9.34 -0.61 59 10 2,192 +10
29SEP26 57.50 P 12.20 12.20 12.20 11.39 -0.66 59 1 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 13.55 -0.70 59 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 15.78 -0.74 58 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 18.07 -0.77 57 0 8,330 0
29SEP26 67.50 P 0.00 0.00 0.00 20.81 -0.39 71 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 23.15 -0.47 70 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 25.66 -0.39 75 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 28.05 -0.47 74 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 30.59 -0.43 81 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 32.95 -0.57 76 0 1,608 0
29SEP26 82.50 P 0.00 0.00 0.00 35.55 -0.46 86 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 38.05 -0.47 90 0 168 0
29SEP26 87.50 P 0.00 0.00 0.00 40.55 -0.47 94 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.05 -0.44 97 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.55 -0.44 100 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.07 -0.43 105 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.55 -0.44 107 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.00 -0.45 106 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.55 -0.44 112 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.05 -0.44 115 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.56 -0.43 119 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.05 -0.44 121 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.55 -0.44 123 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.05 -0.43 126 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.56 -0.42 129 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.05 -0.43 131 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.55 -0.43 133 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.05 -0.44 135 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.55 -0.44 138 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.05 -0.45 140 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.15 -0.03 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.38 -0.05 58 0 713 0
29OCT26 39.00 P 1.47 1.47 1.47 1.65 -0.04 58 45 505 +45
29OCT26 40.00 P 1.85 1.85 1.85 1.93 -0.09 58 6 519 0
29OCT26 41.00 P 2.21 2.21 2.21 2.27 -0.04 58 30 150 +30
29OCT26 42.00 P 2.58 2.58 2.57 2.61 -0.07 58 30 276 +30
29OCT26 43.00 P 2.96 2.96 2.96 3.01 -0.07 58 15 200 +15
29OCT26 44.00 P 3.41 3.41 3.38 3.43 -0.10 58 30 130 +30
29OCT26 45.00 P 3.92 3.95 3.85 3.88 -0.14 58 124 256 +75
29OCT26 46.00 P 4.43 4.43 4.40 4.40 -0.14 58 34 159 +17
29OCT26 47.00 P 0.00 0.00 0.00 4.86 -0.24 57 0 2,006 0
29OCT26 48.00 P 0.00 0.00 0.00 5.42 -0.27 57 0 132 0
29OCT26 49.00 P 0.00 0.00 0.00 5.98 -0.35 57 0 178 0
29OCT26 50.00 P 0.00 0.00 0.00 6.75 -0.24 59 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 8.61 -0.22 61 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 10.44 -0.29 61 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 12.44 -0.33 63 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 14.59 -0.29 65 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 16.75 -0.33 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.98 -0.34 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.26 -0.31 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.57 -0.37 68 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 25.93 -0.38 69 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.32 -0.37 70 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.72 -0.39 71 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 33.16 -0.39 72 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.73 -0.10 59 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.00 -0.12 59 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 2.29 -0.16 59 0 5 0
27NOV26 40.00 P 0.00 0.00 0.00 2.65 -0.12 59 0 102 0
27NOV26 41.00 P 0.00 0.00 0.00 3.01 -0.13 59 0 32 0
27NOV26 42.00 P 0.00 0.00 0.00 3.40 -0.15 59 0 2 0
27NOV26 43.00 P 3.83 3.83 3.83 3.83 -0.16 59 15 65 +15
27NOV26 44.00 P 4.29 4.29 4.29 4.29 -0.18 59 15 143 +15
27NOV26 45.00 P 0.00 0.00 0.00 4.76 -0.21 59 0 20 0
27NOV26 46.00 P 5.32 5.32 5.32 5.32 -0.18 59 15 135 +15
27NOV26 47.00 P 5.81 5.81 5.81 5.81 -0.26 59 15 53 0
27NOV26 48.00 P 0.00 0.00 0.00 6.37 -0.29 59 0 60 0
27NOV26 49.00 P 0.00 0.00 0.00 6.98 -0.34 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.61 -0.35 59 0 15 0
27NOV26 52.50 P 9.44 9.44 9.25 9.25 -0.45 59 45 105 +45
27NOV26 55.00 P 0.00 0.00 0.00 11.36 -0.26 63 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.30 -0.29 64 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.33 -0.31 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.43 -0.32 65 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.58 -0.34 66 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.79 -0.35 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.04 -0.37 67 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.33 -0.37 68 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.77 0.00 61 0 36 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 +0.01 61 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 +0.01 61 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.33 -0.02 61 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.51 -0.07 60 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.78 -0.06 60 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 2.01 -0.09 59 0 195 0
30DEC26 37.00 P 0.00 0.00 0.00 2.29 -0.10 59 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.61 -0.14 59 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.96 -0.11 59 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.32 -0.10 59 0 155 0
30DEC26 41.00 P 0.00 0.00 0.00 3.71 -0.11 59 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.14 -0.11 59 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.57 -0.15 59 0 355 0
30DEC26 44.00 P 0.00 0.00 0.00 5.02 -0.19 59 0 472 0
30DEC26 45.00 P 5.40 5.57 5.40 5.53 -0.19 59 68 302 +35
30DEC26 46.00 P 6.12 6.13 5.97 6.03 -0.24 59 154 709 +69
30DEC26 47.00 P 6.67 6.67 6.52 6.54 -0.30 58 66 615 +22
30DEC26 48.00 P 7.28 7.28 7.26 7.26 -0.18 60 189 305 +53
30DEC26 49.00 P 7.78 8.10 7.70 7.70 -0.41 58 253 1,056 +209
30DEC26 50.00 P 0.00 0.00 0.00 8.37 -0.39 59 0 2,539 0
30DEC26 52.50 P 0.00 0.00 0.00 10.05 -0.43 59 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 11.84 -0.48 60 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 13.78 -0.51 61 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 15.76 -0.54 61 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 17.80 -0.57 62 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 19.84 -0.64 61 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 22.05 -0.61 62 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 24.24 -0.63 62 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 26.47 -0.67 62 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 29.05 -0.37 67 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 31.35 -0.38 67 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 33.80 -0.38 69 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 36.04 -0.38 68 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 38.42 -0.39 68 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 40.83 -0.40 69 0 0 0
30DEC26 90.00 P 43.00 43.00 43.00 43.24 -0.41 69 1 15 0
30DEC26 92.50 P 0.00 0.00 0.00 45.68 -0.42 70 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.13 -0.43 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.60 -0.42 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.07 -0.42 73 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 55.56 -0.43 74 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.05 -0.44 76 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 60.56 -0.43 78 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.66 +0.03 61 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.88 +0.01 61 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.12 -0.02 61 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.39 -0.06 60 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.68 -0.06 60 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.00 -0.06 60 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.33 -0.07 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.70 -0.05 60 0 120 0
30MAR27 38.00 P 3.96 3.96 3.96 4.07 -0.06 60 15 15 +15
30MAR27 39.00 P 0.00 0.00 0.00 4.46 -0.09 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.90 -0.01 60 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.42 +0.06 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.80 -0.04 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.27 -0.07 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.79 -0.07 60 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.31 -0.09 59 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 7.83 -0.13 59 0 78 0
30MAR27 47.00 P 8.38 8.38 8.38 8.38 -0.17 59 15 48 -15
30MAR27 48.00 P 8.98 8.98 8.98 8.98 -0.17 59 15 52 -3
30MAR27 49.00 P 9.60 9.60 9.60 9.59 -0.26 59 15 189 -15
30MAR27 50.00 P 10.24 10.24 10.24 10.22 -0.27 59 15 281 -15
30MAR27 52.50 P 11.92 11.92 11.72 11.72 -0.47 59 75 395 -75
30MAR27 55.00 P 13.61 13.61 13.44 13.44 -0.58 59 75 640 -75
30MAR27 57.50 P 0.00 0.00 0.00 15.66 -0.24 62 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.58 -0.26 62 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 19.57 -0.27 63 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 21.60 -0.29 63 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 23.68 -0.30 64 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 25.80 -0.31 64 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 27.95 -0.32 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 30.14 -0.33 64 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 32.36 -0.34 65 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 34.61 -0.34 65 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 36.88 -0.35 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 39.17 -0.34 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.48 -0.38 65 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 43.82 -0.70 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 46.17 -0.34 66 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.54 -0.35 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.95 -0.35 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.36 -0.35 67 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 55.73 -0.42 66 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.84 -0.07 60 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 5.15 -0.18 59 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.58 -0.18 59 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.06 -0.09 59 0 231 0
29JUN27 41.00 P 0.00 0.00 0.00 6.53 -0.10 59 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.98 -0.16 59 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.48 -0.17 59 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.97 -0.23 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.50 -0.25 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.11 -0.22 59 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.61 -0.31 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.29 -0.25 59 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.98 -0.25 59 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.54 -0.34 59 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.24 -0.34 60 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.99 -0.36 60 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.01 -0.20 61 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 18.62 -0.52 60 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 20.85 -0.25 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.54 -0.53 61 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 24.87 -0.27 63 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 26.62 -0.57 61 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 28.70 -0.60 61 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.18 -0.26 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.34 -0.27 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.53 -0.29 64 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 37.68 -0.39 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.91 -0.38 64 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 42.18 -0.39 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 44.44 -0.92 63 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 46.74 -0.43 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.06 -0.43 64 0 0 0
TOTAL PUT 3,334 111,792 +728
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$ 7.870
28AUG26 4.70 C 0.00 0.00 0.00 3.18 +0.19 95 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.08 +0.19 91 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.98 +0.19 87 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.88 +0.19 83 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.63 +0.19 74 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.38 +0.19 65 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.13 +0.19 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.88 +0.18 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.64 +0.18 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.40 +0.18 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.18 +0.21 57 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.96 +0.18 55 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.75 +0.14 51 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.58 +0.12 52 0 605 0
28AUG26 7.75 C 0.00 0.00 0.00 0.44 +0.10 53 0 500 0
28AUG26 8.00 C 0.35 0.36 0.35 0.33 +0.09 55 25 549 +25
28AUG26 8.25 C 0.00 0.00 0.00 0.23 +0.06 54 0 152 0
28AUG26 8.50 C 0.00 0.00 0.00 0.16 +0.04 54 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.12 +0.04 56 0 148 0
28AUG26 9.00 C 0.10 0.10 0.10 0.08 +0.03 56 24 662 +24
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.02 56 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.02 59 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 +0.01 56 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 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 94 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.19 +0.19 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.09 +0.19 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.99 +0.19 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.89 +0.18 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.63 +0.17 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.38 +0.16 0 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 2.14 +0.15 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 +0.23 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 +0.16 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.48 +0.18 47 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 +0.16 46 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.09 +0.14 47 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 +0.14 50 0 116 0
29SEP26 7.50 C 0.83 0.83 0.83 0.78 +0.10 49 35 130 +35
29SEP26 7.75 C 0.00 0.00 0.00 0.65 +0.10 49 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 +0.10 51 0 543 0
29SEP26 8.25 C 0.48 0.48 0.48 0.45 +0.08 51 3 342 +3
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.07 51 0 645 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 +0.06 51 0 140 0
29SEP26 9.00 C 0.29 0.29 0.23 0.24 +0.05 52 19 148 +19
29SEP26 9.25 C 0.00 0.00 0.00 0.19 +0.04 51 0 138 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 +0.04 52 0 424 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 +0.03 52 0 110 0
29SEP26 10.00 C 0.11 0.11 0.11 0.09 +0.02 51 30 265 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.02 53 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 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 0.00 124 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 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 3.00 +0.17 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.89 +0.16 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.65 +0.15 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.42 +0.20 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.20 +0.21 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.96 +0.17 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.76 +0.16 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.57 +0.15 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.39 +0.14 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.23 +0.14 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.08 +0.13 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.95 +0.12 50 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.82 +0.10 50 0 15 0
29OCT26 8.00 C 0.72 0.72 0.72 0.72 +0.11 51 20 97 0
29OCT26 8.25 C 0.59 0.59 0.59 0.61 +0.09 50 20 35 +15
29OCT26 8.50 C 0.00 0.00 0.00 0.53 +0.08 51 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.45 +0.06 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.39 +0.06 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.34 +0.06 52 0 2 0
29OCT26 9.50 C 0.28 0.28 0.28 0.29 +0.06 53 3 15 +3
29OCT26 9.75 C 0.00 0.00 0.00 0.24 +0.05 52 0 30 0
29OCT26 10.00 C 0.00 0.00 0.00 0.20 +0.04 52 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.65 +0.13 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.43 +0.16 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.25 +0.20 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.03 +0.17 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.85 +0.18 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.66 +0.16 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.50 +0.16 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.34 +0.15 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.20 +0.14 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.07 +0.14 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.95 +0.13 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.85 +0.12 51 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.76 +0.12 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.67 +0.10 52 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.59 +0.10 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.52 +0.08 52 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.46 +0.08 52 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.40 +0.07 52 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 +0.07 52 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.30 +0.06 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.21 +0.15 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.12 +0.15 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.03 +0.15 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 +0.13 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.71 +0.14 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.50 +0.13 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 +0.15 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 +0.15 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 +0.14 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 +0.15 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 +0.15 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 +0.13 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 +0.14 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.16 +0.12 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.04 +0.09 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.96 +0.11 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.86 +0.11 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 +0.11 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 +0.10 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 +0.08 51 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 +0.08 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 +0.06 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 +0.07 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 +0.06 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 +0.05 50 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 +0.04 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.03 50 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.02 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 20.00 C 0.04 0.04 0.04 0.01 0.00 59 20 35 +20
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.30 +0.14 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.23 +0.15 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.14 +0.14 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.06 +0.14 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.85 +0.13 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.69 +0.16 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 +0.14 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.30 +0.14 47 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 +0.12 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.97 +0.15 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.83 +0.15 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.72 +0.17 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.58 +0.15 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.44 +0.13 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 +0.14 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.25 +0.14 49 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.15 +0.12 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.04 +0.11 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 +0.11 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 +0.10 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 +0.06 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 +0.10 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 +0.09 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.08 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 +0.08 51 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 +0.07 51 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 +0.06 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 +0.05 51 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 +0.05 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 +0.04 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.44 +0.16 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.36 +0.15 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.28 +0.19 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.15 +0.10 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.98 +0.15 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.80 +0.12 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.65 +0.13 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.49 +0.13 48 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.33 +0.16 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.18 +0.15 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.04 +0.14 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.92 +0.12 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.83 +0.14 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.72 +0.14 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.60 +0.12 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.51 +0.12 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.41 +0.11 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.33 +0.11 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.25 +0.09 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.18 +0.11 51 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 1.11 +0.10 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.04 +0.10 51 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.97 +0.09 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.91 +0.09 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.79 +0.08 51 0 10 0
29JUN27 11.00 C 0.74 0.74 0.74 0.69 +0.07 51 12 12 +12
29JUN27 11.50 C 0.00 0.00 0.00 0.60 +0.06 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.53 +0.06 51 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 +0.05 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 +0.05 51 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 +0.04 51 0 20 0
TOTAL CALL 211 12,708 +156
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 200 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 -0.02 57 0 601 0
28AUG26 7.00 P 0.00 0.00 0.00 0.08 -0.04 55 0 604 0
28AUG26 7.25 P 0.00 0.00 0.00 0.13 -0.06 53 0 195 0
28AUG26 7.50 P 0.26 0.26 0.26 0.21 -0.08 54 30 172 +10
28AUG26 7.75 P 0.28 0.28 0.28 0.32 -0.09 55 10 103 -10
28AUG26 8.00 P 0.00 0.00 0.00 0.46 -0.11 56 0 170 0
28AUG26 8.25 P 0.00 0.00 0.00 0.63 -0.12 58 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 0.81 -0.14 59 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 1.01 -0.16 60 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.23 -0.17 63 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 1.46 -0.18 66 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.70 -0.18 71 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.94 -0.20 75 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.20 -0.19 84 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.67 -0.22 85 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.17 -0.22 96 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.73 -0.16 127 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.23 -0.16 137 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.73 -0.10 146 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.20 -0.19 144 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.70 -0.13 153 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.20 -0.19 160 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.70 -0.19 167 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.20 -0.19 174 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.70 -0.19 181 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 53 0 150 0
29SEP26 6.00 P 0.05 0.06 0.05 0.05 -0.01 53 22 90 0
29SEP26 6.25 P 0.07 0.07 0.07 0.07 -0.02 51 10 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.03 51 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.04 51 0 526 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.05 52 0 209 0
29SEP26 7.25 P 0.28 0.28 0.28 0.31 -0.06 51 100 367 +100
29SEP26 7.50 P 0.00 0.00 0.00 0.42 -0.07 52 0 204 0
29SEP26 7.75 P 0.48 0.49 0.48 0.52 -0.09 51 30 124 +20
29SEP26 8.00 P 0.67 0.67 0.62 0.66 -0.10 51 105 120 +54
29SEP26 8.25 P 0.00 0.00 0.00 0.83 -0.10 53 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 -0.12 54 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.18 -0.13 54 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 -0.14 55 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.15 56 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 -0.16 57 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 -0.16 60 0 43 0
29SEP26 10.00 P 2.18 2.18 2.18 2.26 -0.17 61 4 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 -0.20 63 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.20 -0.22 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.73 -0.18 79 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.23 -0.17 85 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.73 -0.17 91 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.20 -0.19 90 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.71 -0.14 97 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.20 -0.19 100 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.71 -0.18 107 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.21 -0.18 111 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.70 -0.19 113 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.21 -0.17 120 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.71 -0.17 124 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.19 -0.20 122 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.70 -0.18 128 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.21 -0.17 134 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.71 -0.17 138 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.19 -0.20 136 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.69 -0.20 139 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.19 -0.20 142 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.20 -0.18 150 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.20 -0.18 156 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.17 -0.22 151 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.17 -0.22 156 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.20 -0.18 171 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.20 -0.19 176 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.21 -0.17 183 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.20 -0.18 184 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.17 -0.21 178 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.17 -0.21 182 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.21 -0.17 199 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.21 -0.18 203 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 52 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.21 -0.02 52 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.27 -0.04 51 0 0 0
29OCT26 7.00 P 0.47 0.47 0.47 0.35 -0.06 51 2 64 0
29OCT26 7.25 P 0.00 0.00 0.00 0.44 -0.06 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.55 -0.09 51 0 20 0
29OCT26 7.75 P 0.65 0.65 0.63 0.67 -0.10 51 60 60 +20
29OCT26 8.00 P 0.00 0.00 0.00 0.83 -0.09 53 0 48 0
29OCT26 8.25 P 0.92 0.92 0.92 0.97 -0.12 52 4 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.16 -0.10 54 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.33 -0.12 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.52 -0.12 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.71 -0.14 56 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.92 -0.14 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.13 -0.15 57 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.35 -0.15 58 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.28 -0.04 51 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.44 -0.06 51 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.55 -0.06 51 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.66 -0.07 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.79 -0.08 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.93 -0.10 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.09 -0.10 52 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.27 -0.09 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.44 -0.10 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.63 -0.10 55 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.82 -0.11 55 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.01 -0.12 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.22 -0.13 56 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.43 -0.13 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.01 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.03 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.03 50 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.05 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 -0.06 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.06 50 0 0 0
30DEC26 7.75 P 0.96 0.96 0.96 0.89 -0.07 51 4 4 +4
30DEC26 8.00 P 0.00 0.00 0.00 1.03 -0.09 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.10 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 -0.11 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.10 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 -0.12 52 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.89 -0.12 53 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 -0.13 53 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.29 -0.13 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.49 -0.14 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.92 -0.15 55 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.37 -0.15 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.84 -0.14 60 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.30 -0.15 60 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.77 -0.15 62 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.24 -0.15 62 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.77 -0.10 69 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.20 -0.19 64 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.71 -0.18 69 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.21 -0.33 71 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.70 -0.19 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.21 -0.18 77 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.71 -0.18 79 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.27 -0.12 89 0 0 0
30DEC26 17.50 P 9.80 9.80 9.80 9.70 -0.19 83 2 2 +2
30DEC26 18.00 P 0.00 0.00 0.00 10.21 -0.18 86 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.71 -0.18 89 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.20 -0.19 89 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.70 -0.19 91 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.20 -0.19 94 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.20 -0.19 97 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.20 -0.19 101 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.20 -0.19 104 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.20 -0.19 108 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.20 -0.34 111 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.20 -0.19 114 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 -0.05 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 -0.05 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 -0.06 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 -0.06 50 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 -0.07 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.12 -0.08 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 -0.08 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 -0.10 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 -0.10 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 -0.11 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 -0.10 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 -0.11 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 -0.10 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 -0.10 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 -0.12 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.12 -0.12 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.53 -0.14 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.98 -0.13 56 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.43 -0.11 57 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.88 -0.13 58 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.34 -0.13 58 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.80 -0.14 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.28 -0.12 60 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.75 -0.19 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.23 -0.31 61 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.74 -0.15 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.22 -0.17 65 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.71 -0.18 66 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.27 -0.12 73 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.70 -0.19 69 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.03 50 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.44 -0.03 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 -0.02 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.60 -0.04 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.71 -0.04 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 -0.04 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 0.93 -0.06 50 0 23 0
29JUN27 7.25 P 0.00 0.00 0.00 1.06 -0.06 50 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 -0.06 50 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 -0.07 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.46 -0.07 50 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.61 -0.08 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 -0.09 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 1.94 -0.10 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.12 -0.13 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.31 -0.10 52 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.50 -0.10 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.68 -0.11 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.88 -0.12 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.28 -0.13 53 0 0 0
29JUN27 11.00 P 3.77 3.77 3.65 3.68 -0.15 53 4 2 +2
29JUN27 11.50 P 0.00 0.00 0.00 4.10 -0.16 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.56 -0.14 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.00 -0.15 56 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.46 -0.17 57 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.90 -0.11 57 0 0 0
TOTAL PUT 387 7,109 +202
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$ 15.820
28AUG26 9.75 C 0.00 0.00 0.00 6.08 -0.15 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.83 -0.15 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.34 -0.14 75 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.84 -0.15 66 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.34 -0.15 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.84 -0.15 49 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.34 -0.16 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.82 -0.18 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.35 -0.16 36 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.86 -0.14 32 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.41 -0.13 34 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 1.00 -0.12 33 0 193 0
28AUG26 15.50 C 0.00 0.00 0.00 0.65 -0.12 33 0 243 0
28AUG26 16.00 C 0.43 0.43 0.43 0.41 -0.08 34 1 226 0
28AUG26 16.50 C 0.00 0.00 0.00 0.23 -0.07 34 0 239 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 199 0
28AUG26 17.50 C 0.07 0.07 0.07 0.06 -0.03 34 3 151 -3
28AUG26 18.00 C 0.04 0.04 0.04 0.03 -0.01 35 5 42 -5
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 140 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.83 -0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.34 -0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.89 -0.13 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.84 -0.19 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.36 -0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 -0.19 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.44 -0.14 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.01 -0.12 32 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.61 -0.12 32 0 146 0
29SEP26 15.00 C 1.27 1.27 1.27 1.25 -0.12 32 1 411 0
29SEP26 15.50 C 0.00 0.00 0.00 0.95 -0.08 32 0 452 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 -0.08 32 0 416 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.06 32 0 183 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.05 32 0 135 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.05 32 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 3 0
29SEP26 20.00 C 0.05 0.05 0.05 0.03 0.00 34 3 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.11 -0.15 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.86 -0.15 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.37 -0.14 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.89 -0.13 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.39 -0.17 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.89 -0.18 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.42 -0.17 27 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.95 -0.17 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.55 -0.12 31 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.14 -0.13 31 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.76 -0.13 31 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.40 -0.10 30 0 95 0
29OCT26 15.50 C 0.00 0.00 0.00 1.11 -0.10 30 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.86 -0.10 30 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.67 -0.08 30 0 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.52 -0.05 31 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.39 -0.04 31 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.20 -0.05 31 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.43 -0.16 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.95 -0.16 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.47 -0.17 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.02 -0.16 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.59 -0.16 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.19 -0.13 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.83 -0.13 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.55 -0.10 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.26 -0.10 32 0 15 0
27NOV26 16.00 C 1.04 1.04 1.04 1.01 -0.09 32 15 30 +15
27NOV26 16.50 C 0.00 0.00 0.00 0.80 -0.09 32 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.62 -0.09 31 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.48 -0.07 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.37 -0.06 31 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.13 -0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.89 -0.16 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.40 -0.16 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.91 -0.16 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 -0.17 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.96 -0.17 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 -0.16 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.06 -0.16 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.63 -0.16 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.25 -0.08 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.90 -0.07 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.64 -0.01 32 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 -0.04 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.09 -0.03 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.91 -0.02 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 -0.02 31 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 -0.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.01 30 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 0.00 31 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 0.00 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 31 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.13 -0.19 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.89 -0.17 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.42 -0.16 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.94 -0.17 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.49 -0.17 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.05 -0.16 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.63 -0.16 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.24 -0.15 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.87 -0.14 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.51 -0.15 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 -0.09 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.93 -0.08 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 -0.05 31 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 -0.05 31 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.28 -0.04 31 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 1.09 -0.07 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 -0.06 31 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 -0.06 31 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.04 31 0 16 0
30MAR27 19.00 C 0.63 0.63 0.63 0.57 -0.04 31 15 30 +15
30MAR27 19.50 C 0.00 0.00 0.00 0.48 -0.04 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 -0.03 31 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.20 -0.19 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.97 -0.19 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.52 -0.18 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.07 -0.17 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.64 -0.17 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.23 -0.16 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.84 -0.16 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.48 -0.14 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.13 -0.14 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.84 -0.08 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.55 -0.07 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.28 -0.06 31 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.03 -0.05 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.81 -0.07 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.60 -0.07 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.42 -0.06 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.26 -0.06 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.12 -0.04 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 0.99 -0.05 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.76 -0.04 31 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.67 -0.03 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 -0.02 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
TOTAL CALL 43 7,315 +22
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 78 0
28AUG26 13.00 P 0.02 0.02 0.02 0.01 0.00 43 5 197 -5
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 35 0 380 0
28AUG26 14.50 P 0.09 0.09 0.09 0.07 0.00 34 2 342 +2
28AUG26 15.00 P 0.18 0.18 0.16 0.16 +0.01 33 8 419 +1
28AUG26 15.50 P 0.35 0.35 0.30 0.32 +0.02 33 62 204 +9
28AUG26 16.00 P 0.00 0.00 0.00 0.56 +0.04 33 0 188 0
28AUG26 16.50 P 0.00 0.00 0.00 0.89 +0.05 34 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.28 +0.09 34 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.72 +0.11 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.19 +0.12 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.73 +0.17 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.22 +0.17 53 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.73 +0.18 61 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.23 +0.18 67 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.23 +0.18 78 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.23 +0.18 87 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.23 +0.18 96 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 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 49 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29SEP26 12.50 P 0.04 0.04 0.04 0.02 0.00 34 1 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 33 0 143 0
29SEP26 13.50 P 0.08 0.08 0.08 0.07 0.00 32 11 202 0
29SEP26 14.00 P 0.13 0.13 0.13 0.14 +0.01 32 15 178 +15
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 328 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 585 0
29SEP26 15.50 P 0.56 0.56 0.56 0.57 +0.02 32 2 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 +0.04 32 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 1.14 +0.07 33 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.47 +0.07 32 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.86 +0.09 32 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.28 +0.10 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.73 +0.09 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 +0.15 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.73 +0.17 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.23 +0.18 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.23 +0.18 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.23 +0.18 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.23 +0.18 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.23 +0.18 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.22 +0.17 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.23 +0.18 77 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.23 +0.18 82 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.22 +0.17 85 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 33 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 0.00 32 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 0.00 32 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 +0.01 31 0 45 0
29OCT26 14.00 P 0.24 0.25 0.24 0.24 +0.01 31 2 360 +1
29OCT26 14.50 P 0.00 0.00 0.00 0.36 +0.01 31 0 119 0
29OCT26 15.00 P 0.55 0.56 0.55 0.53 +0.02 31 4 190 +4
29OCT26 15.50 P 0.00 0.00 0.00 0.75 +0.03 32 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 1.01 +0.04 32 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.31 +0.05 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.60 +0.01 31 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.97 +0.07 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.37 +0.08 31 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.88 +0.18 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.34 +0.15 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.80 +0.09 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.27 +0.16 39 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.23 +0.16 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.23 +0.15 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.23 +0.14 51 0 0 0
27NOV26 11.50 P 0.06 0.06 0.06 0.04 0.00 32 15 15 +15
27NOV26 12.00 P 0.00 0.00 0.00 0.07 0.00 32 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.11 0.00 31 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.55 +0.03 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.97 +0.03 31 0 46 0
27NOV26 16.00 P 0.00 0.00 0.00 1.21 +0.01 30 0 109 0
27NOV26 16.50 P 0.00 0.00 0.00 1.51 +0.04 29 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.90 +0.06 31 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 2.27 +0.07 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.66 +0.08 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.11 +0.16 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.54 +0.14 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.98 +0.13 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.44 +0.14 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.38 +0.15 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.34 +0.16 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.31 +0.15 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 +0.05 31 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 +0.05 30 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.48 +0.06 30 0 17 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 +0.06 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.85 +0.07 30 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 1.08 +0.06 30 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.32 +0.06 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.66 +0.11 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 +0.12 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.35 +0.13 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.77 +0.16 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.18 +0.14 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.61 +0.12 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.05 +0.13 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.57 +0.21 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.42 +0.15 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.38 +0.17 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.34 +0.15 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.31 +0.15 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.22 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 0.00 31 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 30 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 0.00 31 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 0.00 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 +0.02 30 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.69 +0.02 30 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.88 +0.03 30 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 1.12 +0.06 30 0 98 0
30MAR27 15.50 P 0.00 0.00 0.00 1.33 +0.01 30 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.60 -0.02 29 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 1.94 +0.06 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.24 +0.08 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.60 +0.10 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.97 +0.11 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.36 +0.13 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.77 +0.15 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.19 +0.12 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.57 +0.10 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.51 +0.14 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.43 +0.15 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.39 +0.17 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 0.00 31 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 151 0
29JUN27 11.00 P 0.20 0.20 0.20 0.19 +0.02 31 2 183 +2
29JUN27 11.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.35 +0.02 31 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 0.46 +0.02 31 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.58 +0.01 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.74 +0.03 30 0 36 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 +0.03 30 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 1.11 +0.03 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.33 +0.04 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.57 +0.04 30 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.89 +0.12 31 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.14 +0.04 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.46 +0.05 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.80 +0.06 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.19 +0.09 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.57 +0.14 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.95 +0.13 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.36 +0.12 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.76 +0.12 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.63 +0.13 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.52 +0.14 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.45 +0.16 32 0 0 0
TOTAL PUT 129 10,297 +44
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$ 5.265
28AUG26 3.80 C 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.27 -0.08 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.17 -0.09 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.97 -0.08 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.77 -0.09 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.68 -0.08 37 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.59 -0.06 38 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.50 -0.07 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.41 -0.06 35 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.16 -0.06 31 0 118 0
28AUG26 5.50 C 0.08 0.08 0.08 0.07 -0.04 33 2 108 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.02 35 0 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 41 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.39 -0.07 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.29 -0.07 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.19 -0.07 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 -0.07 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.99 -0.07 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 -0.07 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 -0.07 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 -0.06 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.64 -0.06 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 -0.06 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.06 31 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.06 32 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.03 34 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.02 33 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 108 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.50 -0.07 38 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.40 -0.08 35 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.31 -0.07 37 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.20 -0.07 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.12 -0.07 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.01 -0.06 29 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.93 -0.07 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.84 -0.07 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.76 -0.07 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.68 -0.07 31 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.61 -0.06 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.54 -0.06 31 0 0 0
29OCT26 5.00 C 0.49 0.49 0.49 0.48 -0.05 32 15 15 +15
29OCT26 5.25 C 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.25 -0.03 34 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.17 -0.02 34 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 3 0
29OCT26 6.25 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.13 -0.07 35 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.04 -0.07 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.95 -0.08 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.88 -0.06 35 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.80 -0.06 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.72 -0.07 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.65 -0.06 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.60 -0.04 35 0 0 0
27NOV26 5.00 C 0.56 0.56 0.56 0.52 -0.05 33 15 90 +15
27NOV26 5.25 C 0.43 0.43 0.43 0.40 -0.04 34 15 105 +15
27NOV26 5.50 C 0.00 0.00 0.00 0.28 -0.05 33 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.21 -0.03 34 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.51 -0.07 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.42 -0.07 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.32 -0.07 34 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 -0.07 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 -0.07 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 -0.07 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 -0.07 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 -0.07 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 -0.06 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.06 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 -0.06 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.05 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 -0.06 34 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.05 34 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.03 35 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.02 34 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.54 -0.07 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.46 -0.06 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.37 -0.06 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.29 -0.06 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.21 -0.07 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 -0.06 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.06 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 -0.05 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 -0.06 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.87 -0.05 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 -0.05 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.75 -0.05 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 -0.05 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.05 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.04 34 0 14 0
30MAR27 5.75 C 0.38 0.38 0.38 0.38 -0.04 34 2 2 +2
30MAR27 6.00 C 0.00 0.00 0.00 0.31 -0.03 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.03 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 -0.03 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.02 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 33 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.61 -0.06 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.53 -0.06 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.45 -0.07 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.37 -0.07 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.30 -0.06 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.23 -0.06 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.16 -0.06 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.09 -0.07 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.03 -0.06 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.97 -0.06 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.91 -0.05 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.86 -0.05 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 -0.05 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.59 -0.03 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.50 -0.03 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.42 -0.03 34 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.36 -0.02 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 -0.01 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
TOTAL CALL 49 4,888 +47
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 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 43 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
28AUG26 4.70 P 0.02 0.02 0.02 0.01 0.00 33 5 48 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 0.00 34 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 0.00 36 0 38 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 0.00 35 0 152 0
28AUG26 5.25 P 0.14 0.16 0.14 0.15 +0.01 34 13 91 +13
28AUG26 5.50 P 0.00 0.00 0.00 0.31 +0.02 36 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.52 +0.05 39 0 8 0
28AUG26 6.00 P 0.00 0.00 0.00 0.75 +0.05 42 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.99 +0.06 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.24 +0.06 52 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.50 +0.07 69 0 0 -2
28AUG26 7.00 P 0.00 0.00 0.00 1.75 +0.07 77 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.00 +0.07 84 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.25 +0.07 91 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.50 +0.07 98 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.75 +0.07 104 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 34 0 40 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 34 0 57 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.01 33 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.01 34 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.02 34 0 521 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 +0.02 35 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.03 35 0 253 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 +0.06 38 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.03 +0.06 41 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.25 +0.05 39 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 +0.07 44 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.07 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.00 +0.07 54 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 +0.07 58 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 +0.07 62 0 0 -6
29SEP26 8.00 P 0.00 0.00 0.00 2.75 +0.07 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 +0.07 70 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.25 +0.07 74 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.50 +0.07 78 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.75 +0.07 81 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.00 +0.07 85 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.25 +0.07 88 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.50 +0.07 91 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 0.00 33 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.10 +0.01 33 0 3 0
29OCT26 4.80 P 0.13 0.13 0.13 0.13 +0.01 33 1 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29OCT26 5.00 P 0.20 0.20 0.20 0.19 +0.01 32 30 73 0
29OCT26 5.25 P 0.32 0.32 0.31 0.31 +0.02 33 7 15 +7
29OCT26 5.50 P 0.00 0.00 0.00 0.46 +0.03 34 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.64 +0.04 35 0 15 0
29OCT26 6.00 P 0.00 0.00 0.00 0.84 +0.04 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.06 +0.05 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.29 +0.07 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.51 +0.06 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.75 +0.07 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.00 +0.07 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.25 +0.07 48 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.50 +0.07 52 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.13 +0.01 33 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
27NOV26 5.25 P 0.36 0.36 0.36 0.39 +0.02 32 50 88 +50
27NOV26 5.50 P 0.00 0.00 0.00 0.55 +0.04 33 0 109 0
27NOV26 5.75 P 0.00 0.00 0.00 0.72 +0.04 33 0 193 0
27NOV26 6.00 P 0.00 0.00 0.00 0.92 +0.06 34 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.12 +0.05 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.34 +0.05 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.57 +0.07 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.80 +0.07 33 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.04 +0.07 33 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.28 +0.07 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 33 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 0.00 33 0 44 0
30DEC26 4.60 P 0.17 0.17 0.17 0.17 +0.01 33 1 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.01 33 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 0.00 33 0 26 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 0.00 33 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.02 33 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 +0.01 33 0 254 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 +0.03 33 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 +0.05 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 +0.04 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 +0.05 34 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 +0.05 34 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.60 +0.06 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.07 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 +0.07 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 +0.07 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.54 +0.07 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 +0.07 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.03 +0.08 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.27 +0.08 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.51 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.26 +0.08 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.50 +0.05 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.02 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.01 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 0.00 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.01 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.01 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 +0.01 32 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 +0.01 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 +0.02 33 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 +0.03 33 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 +0.04 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.04 +0.05 33 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.23 +0.05 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.43 +0.05 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 +0.06 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.06 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.09 +0.06 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 +0.06 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.56 +0.07 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.80 +0.08 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.04 +0.07 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.28 +0.07 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.52 +0.07 33 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 +0.01 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 +0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 +0.02 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 15 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.02 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 +0.02 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.40 +0.02 33 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.45 +0.02 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 +0.02 32 0 2 0
29JUN27 5.25 P 0.60 0.60 0.60 0.62 +0.03 33 10 40 +10
29JUN27 5.50 P 0.00 0.00 0.00 0.77 +0.03 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.93 +0.04 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.11 +0.04 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.29 +0.04 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.49 +0.04 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.69 +0.04 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.91 +0.05 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.12 +0.05 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.35 +0.06 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.58 +0.06 33 0 0 0
TOTAL PUT 117 5,879 +72
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$ 154.400
14AUG26 133.00 C 0.00 0.00 0.00 21.44 -3.44 0 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 20.44 -3.44 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 19.45 -3.43 46 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 18.45 -3.43 44 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 17.45 -3.43 41 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 16.45 -3.44 39 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 15.46 -3.43 41 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 14.47 -3.43 41 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 13.49 -3.42 41 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 12.51 -3.42 41 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 11.55 -3.40 41 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 10.60 -3.38 41 0 5 0
14AUG26 145.00 C 0.00 0.00 0.00 9.66 -3.36 41 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 8.75 -3.33 41 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 7.87 -3.28 41 0 0 0
14AUG26 148.00 C 6.35 9.26 6.35 6.93 -3.31 39 32 0 0
14AUG26 149.00 C 7.33 7.33 6.50 6.12 -3.36 39 17 45 +15
14AUG26 150.00 C 7.50 8.00 5.13 5.34 -3.22 39 17 219 -15
14AUG26 152.50 C 3.38 3.84 3.27 3.65 -2.87 39 83 1,611 -61
14AUG26 155.00 C 3.16 3.16 2.15 2.40 -2.37 41 2,409 1,227 +937
14AUG26 157.50 C 2.69 2.79 1.33 1.50 -1.77 42 3,259 2,129 +1,771
14AUG26 160.00 C 2.10 2.10 0.74 0.84 -1.39 42 4,213 4,160 +2,957
14AUG26 162.50 C 1.38 1.38 0.47 0.43 -1.02 42 115 541 +15
14AUG26 165.00 C 0.80 0.85 0.25 0.20 -0.67 41 74 568 -16
14AUG26 167.50 C 0.00 0.00 0.00 0.09 -0.40 41 0 569 0
14AUG26 170.00 C 0.25 0.25 0.20 0.04 -0.22 42 16 411 +1
14AUG26 172.50 C 0.00 0.00 0.00 0.02 -0.11 43 0 250 0
14AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 71 0
14AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 40 0
14AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 9 0
14AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
14AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
14AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
14AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
14AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
14AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 21.87 - 55 0 0 -
21AUG26 134.00 C 0.00 0.00 0.00 20.95 - 55 0 0 -
21AUG26 135.00 C 0.00 0.00 0.00 20.03 - 55 0 0 -
21AUG26 136.00 C 0.00 0.00 0.00 19.12 - 55 0 0 -
21AUG26 137.00 C 0.00 0.00 0.00 18.23 - 55 0 0 -
21AUG26 138.00 C 0.00 0.00 0.00 17.18 - 51 0 0 -
21AUG26 139.00 C 0.00 0.00 0.00 16.32 - 52 0 0 -
21AUG26 140.00 C 15.00 15.00 15.00 15.46 - 52 1 1 -
21AUG26 141.00 C 0.00 0.00 0.00 14.63 - 52 0 0 -
21AUG26 142.00 C 0.00 0.00 0.00 13.81 - 52 0 0 -
21AUG26 143.00 C 0.00 0.00 0.00 13.02 - 52 0 0 -
21AUG26 144.00 C 0.00 0.00 0.00 12.25 - 52 0 0 -
21AUG26 145.00 C 0.00 0.00 0.00 11.51 - 52 0 0 -
21AUG26 146.00 C 0.00 0.00 0.00 10.79 - 52 0 0 -
21AUG26 147.00 C 0.00 0.00 0.00 10.08 - 52 0 0 -
21AUG26 148.00 C 0.00 0.00 0.00 9.51 - 54 0 0 -
21AUG26 149.00 C 0.00 0.00 0.00 8.87 - 54 0 0 -
21AUG26 150.00 C 10.00 10.40 7.92 8.26 - 54 875 875 -
21AUG26 152.50 C 0.00 0.00 0.00 6.88 - 54 0 0 -
21AUG26 155.00 C 5.65 5.74 5.50 5.66 - 55 242 242 -
21AUG26 157.50 C 4.91 4.93 4.91 4.62 - 55 4 4 -
21AUG26 160.00 C 4.49 4.90 3.57 3.74 - 55 124 124 -
21AUG26 162.50 C 3.58 3.58 3.00 3.00 - 56 135 101 -
21AUG26 165.00 C 3.00 3.00 2.30 2.35 - 56 67 67 -
21AUG26 167.50 C 2.50 2.50 1.89 1.80 - 56 42 27 -
21AUG26 170.00 C 2.27 2.27 1.50 1.37 - 56 21 20 -
21AUG26 172.50 C 1.40 1.40 1.22 1.03 - 56 30 30 -
21AUG26 175.00 C 1.10 1.36 1.10 0.76 - 56 39 39 -
21AUG26 177.50 C 1.10 1.10 0.72 0.56 - 56 49 49 -
21AUG26 180.00 C 0.52 0.52 0.52 0.40 - 55 1 1 -
21AUG26 182.50 C 0.55 0.55 0.55 0.29 - 55 15 15 -
21AUG26 185.00 C 0.00 0.00 0.00 0.20 - 55 0 0 -
21AUG26 187.50 C 0.00 0.00 0.00 0.14 - 55 0 0 -
21AUG26 190.00 C 0.31 0.31 0.29 0.10 - 55 45 45 -
21AUG26 192.50 C 0.25 0.25 0.25 0.07 - 56 15 15 -
21AUG26 195.00 C 0.21 0.21 0.21 0.05 - 56 15 15 -
21AUG26 197.50 C 0.00 0.00 0.00 0.03 - 55 0 0 -
21AUG26 200.00 C 0.00 0.00 0.00 0.02 - 55 0 0 -
21AUG26 202.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
21AUG26 205.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 207.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 72.02 -3.42 79 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 69.52 -3.42 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 67.03 -3.42 79 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 64.53 -3.42 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 62.03 -3.43 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 59.54 -3.42 67 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 57.04 -3.42 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.54 -3.43 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 52.05 -3.42 56 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 49.55 -3.43 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 47.06 -3.42 53 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.56 -3.43 45 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 42.07 -3.43 49 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 39.58 -3.43 48 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 37.10 -3.42 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 34.63 -3.41 49 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 32.17 -3.41 49 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 29.73 -3.40 49 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 27.33 -3.38 49 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 24.97 -3.34 49 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 22.66 -3.30 49 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 20.42 -3.25 49 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 18.06 -3.38 46 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 15.98 -3.12 46 0 65 0
28AUG26 142.50 C 0.00 0.00 0.00 14.01 -2.99 46 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 12.17 -2.84 46 0 162 0
28AUG26 147.50 C 0.00 0.00 0.00 10.47 -2.67 47 0 1,113 0
28AUG26 150.00 C 0.00 0.00 0.00 9.04 -2.38 48 0 2,479 0
28AUG26 152.50 C 7.45 7.83 7.41 7.83 -2.06 49 365 4,981 +47
28AUG26 155.00 C 7.92 7.92 6.26 6.54 -2.17 49 710 7,842 +49
28AUG26 157.50 C 6.50 6.51 5.00 5.50 -1.90 49 224 5,326 +171
28AUG26 160.00 C 6.08 6.11 4.33 4.61 -1.53 50 452 4,521 +218
28AUG26 162.50 C 4.97 4.97 3.54 3.74 -1.45 49 247 3,532 -145
28AUG26 165.00 C 4.10 4.10 2.99 3.09 -1.26 50 143 8,657 +4
28AUG26 167.50 C 3.20 3.20 2.55 2.48 -1.18 50 88 2,282 +35
28AUG26 170.00 C 2.70 2.75 1.97 1.97 -1.10 50 494 19,586 -81
28AUG26 172.50 C 2.05 2.05 1.69 1.55 -0.94 50 210 1,576 -13
28AUG26 175.00 C 2.00 2.00 1.42 1.21 -0.80 49 421 2,452 -117
28AUG26 177.50 C 1.32 1.32 1.13 0.94 -0.66 49 48 1,620 +46
28AUG26 180.00 C 1.10 1.15 0.98 0.72 -0.55 49 57 1,965 -43
28AUG26 182.50 C 0.82 0.82 0.82 0.53 -0.47 49 40 1,068 -40
28AUG26 185.00 C 0.70 0.70 0.70 0.40 -0.36 49 9 1,612 0
28AUG26 187.50 C 0.00 0.00 0.00 0.31 -0.28 49 0 662 0
28AUG26 190.00 C 0.49 0.50 0.48 0.23 -0.24 49 9 1,782 -7
28AUG26 192.50 C 0.00 0.00 0.00 0.17 -0.19 49 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.12 -0.15 49 0 567 0
28AUG26 197.50 C 0.30 0.30 0.30 0.09 -0.11 49 2 335 +2
28AUG26 200.00 C 0.00 0.00 0.00 0.07 -0.08 50 0 2,008 0
28AUG26 205.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 745 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 2,362 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.23 -3.42 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.74 -3.42 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.25 -3.42 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.76 -3.42 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.27 -3.19 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.79 -3.17 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.30 -3.16 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.82 -3.15 43 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 52.35 -3.12 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.88 -3.10 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.42 -3.06 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.98 -3.01 44 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 42.07 -3.46 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.58 -3.54 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.19 -3.54 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.85 -3.52 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.58 -3.46 33 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.90 -2.90 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.72 -2.83 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.92 -3.44 37 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 23.80 -3.23 38 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.93 -3.43 39 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 20.29 -3.18 41 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 18.52 -2.53 42 0 78 0
29SEP26 142.50 C 0.00 0.00 0.00 16.65 -2.65 41 0 205 0
29SEP26 145.00 C 15.63 15.63 15.05 15.08 -2.55 41 59 237 +47
29SEP26 147.50 C 14.36 14.36 14.36 13.65 -2.40 42 15 717 +15
29SEP26 150.00 C 12.20 12.20 11.88 12.24 -2.33 42 17 1,443 +8
29SEP26 152.50 C 11.53 11.53 10.75 10.97 -2.20 42 40 3,150 +18
29SEP26 155.00 C 10.08 10.08 9.36 9.79 -2.08 42 270 2,489 +195
29SEP26 157.50 C 9.67 9.67 8.46 8.71 -1.96 43 122 3,063 +107
29SEP26 160.00 C 7.87 7.87 7.63 7.79 -1.76 43 15 3,475 +15
29SEP26 162.50 C 7.03 7.03 6.75 7.01 -1.51 44 107 1,239 +72
29SEP26 165.00 C 7.10 7.10 6.24 6.24 -1.41 44 37 988 -21
29SEP26 167.50 C 5.50 5.61 5.50 5.59 -1.20 45 6 903 +3
29SEP26 170.00 C 5.69 5.69 4.72 4.88 -1.18 44 48 2,858 +24
29SEP26 172.50 C 4.50 4.50 4.39 4.25 -1.18 44 80 798 -28
29SEP26 175.00 C 4.27 4.27 4.27 3.69 -1.16 44 10 5,039 +10
29SEP26 177.50 C 0.00 0.00 0.00 3.20 -1.07 44 0 1,320 0
29SEP26 180.00 C 2.90 3.20 2.90 2.76 -0.97 44 101 1,067 -4
29SEP26 182.50 C 2.75 2.75 2.53 2.37 -0.88 44 91 1,316 +1
29SEP26 185.00 C 2.58 2.58 2.30 2.03 -0.79 44 230 1,424 +120
29SEP26 187.50 C 2.14 2.14 2.05 1.74 -0.70 44 160 699 +112
29SEP26 190.00 C 2.05 2.05 1.75 1.48 -0.63 44 110 1,582 +110
29SEP26 192.50 C 0.00 0.00 0.00 1.26 -0.56 44 0 366 0
29SEP26 195.00 C 1.50 1.50 1.50 1.07 -0.49 44 100 798 +100
29SEP26 197.50 C 0.00 0.00 0.00 0.91 -0.39 44 0 402 0
29SEP26 200.00 C 1.33 1.40 1.15 0.76 -0.39 44 332 1,888 +158
29SEP26 205.00 C 0.00 0.00 0.00 0.54 -0.29 44 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.38 -0.22 44 0 740 0
29SEP26 215.00 C 0.00 0.00 0.00 0.26 -0.16 44 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.18 -0.12 44 0 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.13 -0.08 44 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 593 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 59 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 61 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 66 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 68 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 70 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 72 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 74 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 76 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 78 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 80 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 81 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 83 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 85 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 86 0 413 0
29OCT26 82.50 C 0.00 0.00 0.00 72.44 -3.21 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.96 -3.20 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.48 -3.19 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 65.01 -3.17 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.54 -2.92 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 60.08 -2.88 44 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 57.63 -3.41 44 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 55.19 -3.41 44 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.77 -2.70 44 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 50.37 -2.61 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 47.99 -2.51 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 44.98 -3.12 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.22 -3.54 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 39.88 -3.56 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.69 -3.48 24 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 35.49 -3.43 31 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.41 -3.37 34 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.39 -3.24 36 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 30.33 -2.21 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.37 -3.05 44 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 26.48 -2.98 44 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.66 -2.92 44 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.91 -2.85 44 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.25 -2.76 44 0 31 0
29OCT26 142.50 C 0.00 0.00 0.00 19.07 -3.27 41 0 75 0
29OCT26 145.00 C 17.78 17.78 17.21 17.61 -2.51 42 75 135 +75
29OCT26 147.50 C 17.50 17.50 15.78 16.22 -2.42 42 30 96 +30
29OCT26 150.00 C 15.46 15.46 14.31 14.93 -2.31 42 16 409 +16
29OCT26 152.50 C 14.06 14.06 14.06 13.68 -2.23 42 15 954 +15
29OCT26 155.00 C 12.00 12.00 12.00 12.53 -2.13 42 7 1,711 +2
29OCT26 157.50 C 11.85 11.85 10.89 11.45 -2.03 43 50 867 +12
29OCT26 160.00 C 10.45 10.45 10.45 10.44 -1.94 43 15 677 +15
29OCT26 162.50 C 0.00 0.00 0.00 9.50 -1.84 43 2 976 +2
29OCT26 165.00 C 9.92 9.92 8.50 8.64 -1.73 43 18 890 +3
29OCT26 167.50 C 0.00 0.00 0.00 7.91 -1.56 43 0 1,758 0
29OCT26 170.00 C 0.00 0.00 0.00 7.26 -1.39 44 0 814 0
29OCT26 172.50 C 0.00 0.00 0.00 6.63 -1.30 44 0 584 0
29OCT26 175.00 C 0.00 0.00 0.00 6.11 -1.18 44 0 415 0
29OCT26 177.50 C 5.75 5.75 5.75 5.52 -1.16 44 1 259 +1
29OCT26 180.00 C 6.00 6.00 5.02 4.97 -1.14 44 6 672 +3
29OCT26 182.50 C 4.35 4.35 4.35 4.46 -1.17 44 1 61 +1
29OCT26 185.00 C 4.35 4.35 4.35 3.99 -1.10 44 1 17 -1
29OCT26 187.50 C 0.00 0.00 0.00 3.58 -1.01 44 0 27 0
29OCT26 190.00 C 0.00 0.00 0.00 3.19 -0.94 44 0 207 0
29OCT26 192.50 C 0.00 0.00 0.00 2.85 -0.87 44 0 140 0
29OCT26 195.00 C 0.00 0.00 0.00 2.54 -0.80 44 0 31 0
29OCT26 197.50 C 2.77 2.81 2.77 2.26 -0.74 44 24 29 +16
29OCT26 200.00 C 0.00 0.00 0.00 2.01 -0.67 44 0 43 0
29OCT26 205.00 C 0.00 0.00 0.00 1.54 -0.55 44 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 1.20 -0.46 44 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.94 -0.38 44 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.73 -0.31 44 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.56 -0.26 44 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.44 -0.20 44 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.33 -0.17 44 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.26 -0.13 44 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.20 -0.10 44 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.15 -0.09 44 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.11 -0.07 44 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 270 0
27NOV26 82.50 C 0.00 0.00 0.00 72.66 -3.41 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 70.20 -2.96 44 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 67.74 -2.93 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 65.30 -2.88 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 62.87 -2.59 44 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 60.45 -2.51 44 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 58.05 -2.99 44 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 55.67 -2.93 44 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.77 -2.74 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 50.37 -2.78 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.99 -2.83 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.03 -3.51 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.88 -3.38 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.76 -3.28 31 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.69 -3.21 34 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.67 -3.12 36 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 34.71 -3.05 38 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 32.79 -3.01 39 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.94 -2.96 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 30.05 -2.00 44 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 28.26 -2.93 44 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 26.54 -2.87 44 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.89 -2.80 44 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.31 -2.73 44 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 21.14 -3.31 42 0 0 0
27NOV26 145.00 C 20.49 20.49 20.49 19.74 -2.50 42 15 30 +15
27NOV26 147.50 C 0.00 0.00 0.00 18.41 -2.42 42 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 17.14 -2.35 42 0 16 0
27NOV26 152.50 C 0.00 0.00 0.00 15.94 -2.26 42 0 34 0
27NOV26 155.00 C 14.32 14.32 14.32 14.80 -2.18 43 42 132 +42
27NOV26 157.50 C 14.04 14.04 13.60 13.73 -2.10 43 16 285 +15
27NOV26 160.00 C 13.92 13.92 12.71 12.74 -1.99 43 31 180 +30
27NOV26 162.50 C 0.00 0.00 0.00 11.76 -1.94 43 0 110 0
27NOV26 165.00 C 11.07 11.07 11.07 10.87 -1.85 43 15 75 +15
27NOV26 167.50 C 11.10 11.10 11.10 10.05 -1.75 43 15 45 +15
27NOV26 170.00 C 0.00 0.00 0.00 9.39 -1.55 43 0 16 0
27NOV26 172.50 C 0.00 0.00 0.00 8.71 -1.43 44 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 8.14 -1.33 44 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 7.59 -1.23 44 0 195 0
27NOV26 180.00 C 0.00 0.00 0.00 7.02 -1.26 45 3 78 +3
27NOV26 182.50 C 0.00 0.00 0.00 6.44 -1.24 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 5.90 -1.24 45 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 5.40 -1.23 44 0 360 0
27NOV26 190.00 C 0.00 0.00 0.00 4.94 -1.16 44 0 201 0
27NOV26 192.50 C 0.00 0.00 0.00 4.51 -1.09 44 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 4.12 -1.02 44 0 3 0
27NOV26 197.50 C 0.00 0.00 0.00 3.76 -0.96 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 3.43 -0.90 44 0 4 0
27NOV26 205.00 C 0.00 0.00 0.00 2.84 -0.79 44 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 2.28 -0.76 44 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 1.88 -0.65 44 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 1.55 -0.50 44 0 3 0
27NOV26 225.00 C 2.66 2.66 2.66 1.27 -0.43 44 2 2 +2
27NOV26 230.00 C 0.00 0.00 0.00 1.04 -0.37 44 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.85 -0.32 44 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.69 -0.27 44 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.56 -0.23 44 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.46 -0.19 44 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.37 -0.17 44 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.30 -0.14 44 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.24 -0.12 44 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.20 -0.10 44 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.16 -0.08 44 0 0 0
30DEC26 82.50 C 74.00 74.00 71.90 72.94 -3.41 44 5,000 5,000 +5,000
30DEC26 85.00 C 0.00 0.00 0.00 70.51 -3.40 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.09 -2.58 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.30 -2.88 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.87 -2.59 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.45 -2.51 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.05 -2.99 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.67 -2.93 33 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 52.77 -3.05 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 50.40 -3.11 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 48.21 -3.07 26 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.93 -3.19 29 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.89 -3.09 33 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.83 -3.09 35 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 39.85 -3.06 37 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.93 -3.01 38 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 36.05 -2.96 38 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 34.22 -2.92 39 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 32.46 -2.86 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.70 -1.86 44 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 29.99 -1.86 44 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 28.35 -1.85 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.77 -2.71 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.49 -2.57 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 23.07 -2.51 42 0 31 0
30DEC26 145.00 C 21.33 21.33 21.33 21.72 -2.44 42 15 215 0
30DEC26 147.50 C 20.01 20.01 20.01 20.42 -2.37 42 15 101 0
30DEC26 150.00 C 20.50 20.50 18.81 19.19 -2.29 42 33 1,242 +15
30DEC26 152.50 C 0.00 0.00 0.00 18.01 -2.22 42 0 1,221 0
30DEC26 155.00 C 16.50 16.50 16.50 16.89 -2.15 42 3 992 +3
30DEC26 157.50 C 0.00 0.00 0.00 15.82 -2.08 42 0 734 0
30DEC26 160.00 C 0.00 0.00 0.00 14.81 -2.00 42 0 1,870 -8
30DEC26 162.50 C 0.00 0.00 0.00 13.85 -1.93 42 0 633 0
30DEC26 165.00 C 0.00 0.00 0.00 12.94 -1.86 43 0 1,092 0
30DEC26 167.50 C 0.00 0.00 0.00 12.09 -1.78 43 0 858 0
30DEC26 170.00 C 0.00 0.00 0.00 11.33 -1.66 43 0 3,143 0
30DEC26 172.50 C 0.00 0.00 0.00 10.62 -1.54 43 0 994 0
30DEC26 175.00 C 11.00 11.00 11.00 10.02 -1.35 43 2 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 9.44 -1.30 44 0 887 0
30DEC26 180.00 C 0.00 0.00 0.00 8.88 -1.15 44 1 2,516 +1
30DEC26 182.50 C 8.35 8.35 8.35 8.29 -1.16 44 30 2,328 +30
30DEC26 185.00 C 0.00 0.00 0.00 7.78 -1.09 44 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 7.23 -1.15 44 0 166 0
30DEC26 190.00 C 6.88 6.88 6.88 6.71 -1.26 44 15 1,595 -15
30DEC26 192.50 C 7.10 7.10 6.50 6.22 -1.20 44 13 192 +2
30DEC26 195.00 C 6.50 6.50 6.50 5.77 -1.13 44 5 779 0
30DEC26 197.50 C 0.00 0.00 0.00 5.34 -1.08 44 0 224 0
30DEC26 200.00 C 6.25 6.25 5.25 4.95 -1.02 44 63 1,117 +2
30DEC26 205.00 C 0.00 0.00 0.00 4.24 -0.91 44 0 328 0
30DEC26 210.00 C 0.00 0.00 0.00 3.62 -0.82 44 0 335 0
30DEC26 215.00 C 3.80 3.80 3.80 3.09 -0.73 44 1 153 0
30DEC26 220.00 C 0.00 0.00 0.00 2.63 -0.65 44 1 2,978 0
30DEC26 225.00 C 2.81 2.81 2.81 2.17 -0.64 44 10 93 +3
30DEC26 230.00 C 2.70 2.71 2.70 1.85 -0.49 44 101 409 +101
30DEC26 235.00 C 3.00 3.00 3.00 1.57 -0.43 44 9 459 +5
30DEC26 240.00 C 0.00 0.00 0.00 1.33 -0.38 44 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 1.12 -0.34 44 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.95 -0.29 44 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 0.80 -0.26 44 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.68 -0.22 44 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.57 -0.20 44 0 118 0
30DEC26 270.00 C 1.30 1.30 1.30 0.48 -0.17 44 1 252 -1
30DEC26 275.00 C 0.00 0.00 0.00 0.41 -0.14 44 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.34 -0.13 44 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.29 -0.11 44 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.24 -0.10 44 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.20 -0.09 43 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 311 0
30DEC26 340.00 C 0.67 0.67 0.67 0.04 -0.02 43 40 487 -38
30DEC26 350.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 767 0
30MAR27 82.50 C 0.00 0.00 0.00 72.94 -3.41 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.51 -3.40 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.09 -3.04 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.49 -3.42 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.25 -3.36 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.45 -2.95 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.29 -2.92 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 56.77 -3.34 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.72 -3.27 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.73 -3.24 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.79 -3.22 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.89 -3.21 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 47.04 -3.18 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.22 -3.16 40 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.46 -3.13 40 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.73 -3.11 41 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 40.06 -3.07 41 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 38.43 -3.04 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.85 -3.01 42 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 35.32 -2.97 42 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 33.83 -2.93 42 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 32.91 -2.38 44 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 31.00 -2.85 43 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 29.65 -2.82 43 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 28.35 -2.77 43 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 27.10 -2.72 43 0 459 0
30MAR27 147.50 C 0.00 0.00 0.00 25.89 -2.68 43 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 25.49 -1.87 45 0 1,882 0
30MAR27 152.50 C 0.00 0.00 0.00 23.61 -2.94 44 0 276 0
30MAR27 155.00 C 22.50 22.50 22.50 22.53 -2.53 44 5 313 +5
30MAR27 157.50 C 0.00 0.00 0.00 21.49 -2.61 44 0 1,108 0
30MAR27 160.00 C 20.33 20.33 20.33 20.50 -2.55 44 15 1,397 +15
30MAR27 162.50 C 19.58 19.67 19.58 19.54 -2.38 44 30 443 +15
30MAR27 165.00 C 0.00 0.00 0.00 18.63 -2.32 44 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 17.75 -2.27 44 0 413 0
30MAR27 170.00 C 0.00 0.00 0.00 16.91 -2.21 44 0 407 0
30MAR27 172.50 C 18.06 18.06 18.06 16.19 -2.07 44 15 360 +15
30MAR27 175.00 C 0.00 0.00 0.00 15.56 -1.88 45 1 592 0
30MAR27 177.50 C 15.50 15.50 15.50 14.83 -1.82 45 15 434 0
30MAR27 180.00 C 0.00 0.00 0.00 14.19 -1.70 45 0 587 0
30MAR27 182.50 C 0.00 0.00 0.00 13.58 -1.58 45 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 12.56 -1.90 44 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 11.99 -1.80 44 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 11.48 -1.67 45 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 11.03 -1.51 45 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 10.89 -1.28 46 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 10.35 -1.28 46 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 9.83 -1.28 46 0 413 0
30MAR27 205.00 C 0.00 0.00 0.00 8.87 -1.40 46 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 7.77 -1.73 45 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 7.00 -1.62 45 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 6.31 -1.27 45 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 5.68 -1.19 45 0 180 0
30MAR27 230.00 C 0.00 0.00 0.00 5.11 -1.11 45 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 4.60 -1.04 45 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 4.14 -0.96 45 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 3.72 -0.90 45 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 3.35 -0.83 45 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 3.01 -0.77 45 0 73 0
30MAR27 260.00 C 0.00 0.00 0.00 2.71 -0.71 45 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 2.43 -0.67 45 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 2.19 -0.61 45 0 1,095 0
30MAR27 275.00 C 3.30 3.30 3.20 1.96 -0.58 45 9 482 +3
29JUN27 82.50 C 0.00 0.00 0.00 73.32 -3.58 0 0 0 0
29JUN27 85.00 C 71.50 71.50 71.50 71.13 -3.55 0 2 2 +2
29JUN27 87.50 C 0.00 0.00 0.00 68.95 -3.54 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.82 -3.51 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 64.71 -3.50 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.64 -3.47 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.61 -3.44 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.61 -3.24 40 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.66 -3.40 41 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.75 -3.40 41 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.87 -3.36 41 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.05 -3.11 42 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.27 -3.07 42 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.54 -3.23 42 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.85 -3.17 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.28 -3.05 43 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 42.73 -2.74 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.18 -2.74 43 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 39.68 -2.70 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 38.32 -2.55 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 36.96 -2.54 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 35.59 -2.55 44 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 34.23 -2.55 44 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 33.01 -2.41 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 31.84 -2.32 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.67 -2.32 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 29.50 -2.32 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.36 -2.29 45 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 27.32 -2.18 45 0 30 0
29JUN27 155.00 C 26.90 27.66 26.90 26.31 -2.11 45 10 70 0
29JUN27 157.50 C 0.00 0.00 0.00 25.34 -2.07 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 24.36 -2.08 45 0 41 0
29JUN27 162.50 C 0.00 0.00 0.00 23.40 -2.06 45 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 22.59 -1.91 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.75 -1.88 45 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 20.99 -1.83 46 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 20.45 -1.57 46 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 19.91 -1.34 47 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 19.24 -1.65 47 0 105 0
29JUN27 180.00 C 19.27 19.27 19.27 18.60 -1.61 47 15 184 +13
29JUN27 182.50 C 0.00 0.00 0.00 17.99 -1.58 47 0 40 0
29JUN27 185.00 C 16.84 16.84 16.69 16.47 -2.00 46 2 51 +2
29JUN27 187.50 C 0.00 0.00 0.00 16.44 -1.40 47 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 15.70 -1.54 47 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 15.07 -1.60 47 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 14.45 -1.67 47 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 13.84 -1.74 47 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 13.75 -1.45 47 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 12.74 -1.35 47 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 11.76 -1.32 47 0 500 0
29JUN27 215.00 C 0.00 0.00 0.00 10.77 -1.33 47 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 10.00 -1.11 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 9.27 -1.07 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 8.29 -1.32 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 7.58 -1.30 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 7.05 -0.86 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 6.54 -0.81 46 0 0 0
29JUN27 250.00 C 7.50 7.50 7.50 6.03 -0.81 46 2 3 +2
29JUN27 255.00 C 0.00 0.00 0.00 5.53 -0.81 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.11 -0.72 47 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.75 -0.61 46 0 0 0
29JUN27 270.00 C 6.00 6.00 6.00 4.53 -0.63 47 2 33 +2
29JUN27 275.00 C 5.64 5.64 5.00 4.17 -0.49 47 6 7 +6
TOTAL CALL 23,311 237,183 +12,299
14AUG26 133.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
14AUG26 139.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
14AUG26 140.00 P 0.13 0.13 0.13 0.03 +0.01 42 19 36 +19
14AUG26 141.00 P 0.15 0.15 0.15 0.05 +0.01 42 3 15 0
14AUG26 142.00 P 0.12 0.23 0.12 0.07 +0.02 42 10 22 +7
14AUG26 143.00 P 0.00 0.00 0.00 0.11 +0.04 42 0 30 0
14AUG26 144.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 35 0
14AUG26 145.00 P 0.27 0.43 0.27 0.22 +0.08 41 37 53 +7
14AUG26 146.00 P 0.00 0.00 0.00 0.32 +0.12 42 0 325 0
14AUG26 147.00 P 0.46 0.46 0.46 0.44 +0.17 42 1 102 0
14AUG26 148.00 P 0.49 0.87 0.49 0.59 +0.22 42 45 176 +21
14AUG26 149.00 P 0.56 1.03 0.56 0.79 +0.30 42 52 217 +17
14AUG26 150.00 P 0.67 1.38 0.60 0.97 +0.34 41 721 981 +455
14AUG26 152.50 P 1.20 2.31 1.20 1.84 +0.67 42 945 1,014 +440
14AUG26 155.00 P 2.20 3.70 1.82 3.02 +1.07 42 1,044 12,303 +576
14AUG26 157.50 P 3.05 5.05 3.05 4.61 +1.56 43 41 921 +28
14AUG26 160.00 P 4.40 6.87 4.40 6.52 +2.29 44 42 6,562 +9
14AUG26 162.50 P 7.69 9.11 7.50 8.38 +2.22 38 100 1,443 +100
14AUG26 165.00 P 9.31 10.01 9.31 10.76 +2.61 41 75 124 +75
14AUG26 167.50 P 0.00 0.00 0.00 13.16 +2.75 42 0 412 0
14AUG26 170.00 P 0.00 0.00 0.00 15.61 +3.08 41 0 200 0
14AUG26 172.50 P 0.00 0.00 0.00 18.10 +3.33 0 0 0 0
14AUG26 175.00 P 0.00 0.00 0.00 20.60 +3.38 0 0 12 0
14AUG26 177.50 P 0.00 0.00 0.00 23.10 +3.40 0 0 30 0
14AUG26 180.00 P 0.00 0.00 0.00 25.60 +3.40 0 0 0 0
14AUG26 182.50 P 0.00 0.00 0.00 28.10 +3.40 0 0 0 0
14AUG26 185.00 P 0.00 0.00 0.00 31.12 +3.90 113 0 0 0
14AUG26 187.50 P 0.00 0.00 0.00 33.62 +3.92 119 0 0 0
14AUG26 190.00 P 0.00 0.00 0.00 35.75 +3.46 102 0 0 0
14AUG26 192.50 P 0.00 0.00 0.00 38.60 +3.81 131 0 0 0
14AUG26 195.00 P 0.00 0.00 0.00 41.10 +3.81 137 0 0 0
14AUG26 197.50 P 0.00 0.00 0.00 43.61 +3.83 143 0 0 0
14AUG26 200.00 P 0.00 0.00 0.00 46.09 +3.80 147 0 0 0
14AUG26 202.50 P 0.00 0.00 0.00 48.59 +3.80 153 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 51.10 +3.80 159 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 53.59 +3.89 164 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 56.09 +3.81 169 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 58.58 +3.77 173 0 0 0
21AUG26 133.00 P 0.60 0.60 0.60 0.37 - 56 1 1 -
21AUG26 134.00 P 0.00 0.00 0.00 0.44 - 55 0 0 -
21AUG26 135.00 P 0.63 0.69 0.63 0.52 - 55 132 132 -
21AUG26 136.00 P 0.00 0.00 0.00 0.63 - 56 0 0 -
21AUG26 137.00 P 0.00 0.00 0.00 0.73 - 56 0 0 -
21AUG26 138.00 P 0.00 0.00 0.00 0.86 - 56 0 0 -
21AUG26 139.00 P 1.00 1.00 1.00 1.01 - 56 5 5 -
21AUG26 140.00 P 0.87 1.28 0.87 1.16 - 56 214 209 -
21AUG26 141.00 P 1.46 1.46 1.46 1.35 - 56 15 15 -
21AUG26 142.00 P 1.65 1.65 1.65 1.55 - 56 1 1 -
21AUG26 143.00 P 1.35 1.81 1.35 1.75 - 56 14 14 -
21AUG26 144.00 P 1.98 1.98 1.98 1.98 - 55 2 2 -
21AUG26 145.00 P 1.67 2.50 1.67 2.20 - 55 129 98 -
21AUG26 146.00 P 2.68 2.70 2.65 2.56 - 56 31 31 -
21AUG26 147.00 P 3.00 3.00 2.95 2.82 - 55 31 31 -
21AUG26 148.00 P 2.76 3.36 2.76 3.15 - 55 74 74 -
21AUG26 149.00 P 2.62 3.73 2.62 3.51 - 55 25 25 -
21AUG26 150.00 P 3.00 4.20 2.77 3.85 - 55 879 298 -
21AUG26 152.50 P 3.35 5.38 3.35 5.08 - 56 288 278 -
21AUG26 155.00 P 4.98 6.60 4.98 6.26 - 56 71 69 -
21AUG26 157.50 P 5.51 7.60 5.51 7.82 - 57 19 19 -
21AUG26 160.00 P 7.71 7.71 7.71 9.43 - 58 15 15 -
21AUG26 162.50 P 0.00 0.00 0.00 11.23 - 58 0 0 -
21AUG26 165.00 P 0.00 0.00 0.00 13.15 - 60 0 0 -
21AUG26 167.50 P 0.00 0.00 0.00 15.17 - 61 0 0 -
21AUG26 170.00 P 0.00 0.00 0.00 17.28 - 62 0 0 -
21AUG26 172.50 P 0.00 0.00 0.00 19.47 - 63 0 0 -
21AUG26 175.00 P 0.00 0.00 0.00 21.72 - 64 0 0 -
21AUG26 177.50 P 0.00 0.00 0.00 23.53 - 55 0 0 -
21AUG26 180.00 P 0.00 0.00 0.00 25.89 - 55 0 0 -
21AUG26 182.50 P 0.00 0.00 0.00 28.29 - 55 0 0 -
21AUG26 185.00 P 0.00 0.00 0.00 31.12 - 70 0 0 -
21AUG26 187.50 P 0.00 0.00 0.00 33.62 - 73 0 0 -
21AUG26 190.00 P 0.00 0.00 0.00 35.75 - 64 0 0 -
21AUG26 192.50 P 0.00 0.00 0.00 38.60 - 81 0 0 -
21AUG26 195.00 P 0.00 0.00 0.00 41.10 - 84 0 0 -
21AUG26 197.50 P 0.00 0.00 0.00 43.61 - 88 0 0 -
21AUG26 200.00 P 0.00 0.00 0.00 46.09 - 91 0 0 -
21AUG26 202.50 P 0.00 0.00 0.00 48.59 - 94 0 0 -
21AUG26 205.00 P 0.00 0.00 0.00 51.10 - 98 0 0 -
21AUG26 207.50 P 0.00 0.00 0.00 53.59 - 101 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 115.00 P 0.15 0.19 0.15 0.02 0.00 51 40 40 +40
28AUG26 117.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 0.10 +0.03 50 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.16 +0.04 49 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 0.25 +0.06 49 0 1,690 0
28AUG26 130.00 P 0.00 0.00 0.00 0.39 +0.09 49 0 679 0
28AUG26 132.50 P 0.00 0.00 0.00 0.58 +0.12 49 0 287 0
28AUG26 135.00 P 0.82 1.15 0.82 0.85 +0.19 50 46 1,567 +6
28AUG26 137.50 P 1.15 1.51 1.15 1.21 +0.31 50 44 1,119 +39
28AUG26 140.00 P 1.54 1.98 1.53 1.67 +0.37 50 226 9,278 +90
28AUG26 142.50 P 1.79 2.55 1.79 2.24 +0.53 50 334 2,219 +245
28AUG26 145.00 P 2.30 3.31 2.30 2.93 +0.63 50 311 3,857 +95
28AUG26 147.50 P 2.97 4.08 2.97 3.76 +0.84 50 284 1,989 +56
28AUG26 150.00 P 3.50 5.17 3.50 4.73 +0.99 50 761 10,270 +371
28AUG26 152.50 P 4.55 6.32 4.28 5.85 +1.30 50 15,206 20,773 +15,158
28AUG26 155.00 P 6.00 7.56 5.75 7.03 +1.26 49 292 35,194 +183
28AUG26 157.50 P 7.00 9.26 7.00 8.50 +1.50 50 352 2,959 +256
28AUG26 160.00 P 8.55 10.60 8.39 10.12 +1.62 50 332 91,419 +5
28AUG26 162.50 P 10.00 12.45 10.00 11.95 +2.10 52 13 31,410 +3
28AUG26 165.00 P 14.54 14.55 14.52 13.78 +2.18 52 10 5,145 +5
28AUG26 167.50 P 13.00 14.05 13.00 15.77 +2.37 53 8 2,641 +1
28AUG26 170.00 P 15.30 15.30 15.30 17.84 +2.54 54 2 1,968 0
28AUG26 172.50 P 17.87 17.87 17.87 19.98 +2.68 55 1 2,766 +1
28AUG26 175.00 P 0.00 0.00 0.00 22.24 +2.86 57 0 930 0
28AUG26 177.50 P 0.00 0.00 0.00 24.52 +2.99 58 0 1,183 0
28AUG26 180.00 P 24.77 27.11 24.77 26.37 +2.64 53 33 883 -16
28AUG26 182.50 P 0.00 0.00 0.00 28.47 +2.48 49 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 31.12 +2.83 55 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 33.62 +3.52 58 0 190 0
28AUG26 190.00 P 0.00 0.00 0.00 35.75 +3.28 52 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 38.60 +3.72 64 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 41.10 +3.79 67 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 43.61 +3.83 70 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 46.09 +3.80 72 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 51.10 +3.80 78 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 56.09 +3.81 83 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 60.60 +3.40 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 65.60 +3.40 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 70.60 +3.40 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 75.60 +3.40 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 80.60 +3.40 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 85.60 +3.40 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 90.60 +3.40 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 95.60 +3.40 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 100.60 +3.40 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 105.60 +3.40 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 110.60 +3.40 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 115.60 +3.40 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 120.60 +3.40 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 +0.01 46 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 0.06 +0.01 44 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 1,201 0
29SEP26 112.50 P 0.00 0.00 0.00 0.21 +0.04 44 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.30 +0.05 44 0 386 0
29SEP26 117.50 P 0.00 0.00 0.00 0.42 +0.08 44 0 288 0
29SEP26 120.00 P 0.86 1.06 0.86 0.58 +0.11 44 95 525 +50
29SEP26 122.50 P 1.23 1.23 1.23 0.77 +0.14 44 8 206 +8
29SEP26 125.00 P 1.26 1.43 1.26 1.04 +0.19 44 12 361 +3
29SEP26 127.50 P 1.70 1.70 1.70 1.35 +0.23 44 5 251 0
29SEP26 130.00 P 0.00 0.00 0.00 1.73 +0.29 44 0 710 0
29SEP26 132.50 P 2.24 2.29 2.24 2.19 +0.37 44 6 499 0
29SEP26 135.00 P 3.07 3.11 3.02 2.70 +0.42 44 15 2,300 +13
29SEP26 137.50 P 3.02 3.70 3.02 3.34 +0.54 44 37 3,222 +37
29SEP26 140.00 P 3.74 4.50 3.60 4.02 +0.58 44 297 3,102 +271
29SEP26 142.50 P 4.51 5.27 4.15 4.87 +0.76 45 81 2,088 +76
29SEP26 145.00 P 5.10 6.20 4.99 5.75 +0.81 45 145 2,308 +89
29SEP26 147.50 P 6.00 7.20 5.88 6.79 +1.00 45 73 3,354 +51
29SEP26 150.00 P 6.83 8.50 6.81 7.88 +1.05 45 348 7,259 +300
29SEP26 152.50 P 8.20 9.80 8.20 9.12 +1.25 45 172 1,733 +89
29SEP26 155.00 P 9.30 11.00 9.18 10.42 +1.31 45 320 3,043 +206
29SEP26 157.50 P 11.00 12.39 11.00 11.87 +1.51 45 60 2,831 +15
29SEP26 160.00 P 14.00 14.51 14.00 13.36 +1.58 46 203 8,083 -18
29SEP26 162.50 P 14.95 15.60 14.70 15.01 +1.77 46 205 2,380 -157
29SEP26 165.00 P 16.60 17.17 16.50 16.67 +1.83 46 201 600 -97
29SEP26 167.50 P 18.00 19.50 18.00 18.50 +2.01 46 56 783 0
29SEP26 170.00 P 20.35 20.35 20.35 20.34 +2.11 47 1 899 0
29SEP26 172.50 P 0.00 0.00 0.00 22.32 +2.25 47 0 968 0
29SEP26 175.00 P 0.00 0.00 0.00 24.33 +2.38 48 0 978 0
29SEP26 177.50 P 0.00 0.00 0.00 26.42 +2.47 48 0 1,223 0
29SEP26 180.00 P 28.05 30.19 28.00 28.57 +2.61 49 2,098 5,922 -139
29SEP26 182.50 P 0.00 0.00 0.00 30.75 +2.81 49 0 700 0
29SEP26 185.00 P 0.00 0.00 0.00 33.02 +2.79 51 0 1,260 0
29SEP26 187.50 P 0.00 0.00 0.00 35.29 +2.86 51 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 37.64 +2.94 52 0 836 0
29SEP26 192.50 P 0.00 0.00 0.00 40.01 +3.03 54 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 42.35 +3.02 55 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 44.63 +2.93 55 0 325 0
29SEP26 200.00 P 46.10 46.10 45.90 47.27 +3.26 58 65 1,238 0
29SEP26 205.00 P 50.00 52.94 50.00 51.96 +3.65 59 536 1,543 +515
29SEP26 210.00 P 0.00 0.00 0.00 56.78 +3.77 61 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 61.61 +3.79 63 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 66.51 +3.73 65 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 71.37 +3.72 66 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 76.33 +3.56 68 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 81.22 +3.54 70 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 86.18 +3.64 72 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.12 +3.65 73 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 96.06 +3.59 75 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 101.01 +3.65 76 0 74 0
29SEP26 260.00 P 106.00 106.00 105.66 105.96 +3.60 78 50 76 -50
29SEP26 265.00 P 0.00 0.00 0.00 110.93 +3.62 79 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 115.92 +3.64 81 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.92 +3.69 84 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.92 +3.72 86 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 130.91 +3.71 87 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 135.91 +3.62 90 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 140.91 +3.64 92 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 145.92 +3.64 94 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 155.92 +3.59 98 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.95 +3.62 102 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.91 +3.58 105 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.91 +3.57 108 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.94 +3.66 112 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.94 +3.62 116 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.94 +3.66 119 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.94 +3.62 122 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.94 +3.60 125 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 245.94 +3.65 128 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.95 +3.67 131 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.94 +3.62 133 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.94 +3.66 136 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.95 +3.66 139 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.94 +3.66 141 0 180 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 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 0.00 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 30 0
29OCT26 100.00 P 0.61 0.61 0.61 0.16 +0.03 44 1 1 +1
29OCT26 102.50 P 0.00 0.00 0.00 0.22 +0.03 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.30 +0.04 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.41 +0.06 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.53 +0.06 44 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.70 +0.11 44 0 0 0
29OCT26 115.00 P 1.43 1.43 1.43 0.91 +0.11 44 10 10 +10
29OCT26 117.50 P 0.00 0.00 0.00 1.14 +0.14 44 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.42 +0.13 44 0 62 0
29OCT26 122.50 P 0.00 0.00 0.00 1.83 +0.26 44 0 45 0
29OCT26 125.00 P 0.00 0.00 0.00 2.22 +0.26 44 0 83 0
29OCT26 127.50 P 2.85 3.00 2.85 2.72 +0.37 44 60 143 +58
29OCT26 130.00 P 0.00 0.00 0.00 3.24 +0.37 44 0 193 0
29OCT26 132.50 P 0.00 0.00 0.00 3.87 +0.50 44 0 376 0
29OCT26 135.00 P 4.66 4.99 4.66 4.56 +0.53 44 11 232 +11
29OCT26 137.50 P 5.66 5.66 5.66 5.32 +0.61 44 8 304 +8
29OCT26 140.00 P 5.47 6.56 5.47 6.18 +0.71 44 69 873 +48
29OCT26 142.50 P 6.87 7.30 6.87 7.07 +0.75 45 7 301 +3
29OCT26 145.00 P 8.00 8.45 8.00 8.13 +0.94 45 68 2,601 +64
29OCT26 147.50 P 8.25 9.50 8.25 9.18 +0.93 45 15 1,295 +14
29OCT26 150.00 P 9.51 11.00 9.28 10.39 +1.09 45 133 2,418 +107
29OCT26 152.50 P 11.39 12.00 11.39 11.65 +1.19 45 3 763 +3
29OCT26 155.00 P 13.40 13.40 13.40 12.97 +1.25 45 20 1,787 +20
29OCT26 157.50 P 14.98 14.98 14.98 14.43 +1.44 45 1 685 +1
29OCT26 160.00 P 0.00 0.00 0.00 15.89 +1.46 45 0 713 0
29OCT26 162.50 P 0.00 0.00 0.00 17.49 +1.59 46 0 661 0
29OCT26 165.00 P 0.00 0.00 0.00 19.15 +1.75 46 0 521 0
29OCT26 167.50 P 0.00 0.00 0.00 20.82 +1.76 46 0 195 0
29OCT26 170.00 P 0.00 0.00 0.00 22.65 +1.92 46 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 24.50 +2.04 46 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 26.37 +2.06 47 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 28.38 +2.22 47 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.40 +2.32 47 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 32.45 +2.36 48 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 34.60 +2.49 48 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.76 +2.58 49 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.94 +2.61 49 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.21 +2.71 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.50 +2.82 51 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 45.79 +2.84 52 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.15 +2.92 52 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 52.91 +3.04 54 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 57.78 +3.29 57 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 62.50 +3.40 58 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 67.26 +3.41 59 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 72.01 +3.40 60 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 76.86 +3.54 61 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 81.71 +3.53 62 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 86.54 +3.53 63 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.42 +3.49 64 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 96.33 +3.54 65 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 101.22 +3.56 66 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 106.14 +3.52 67 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 111.08 +3.55 68 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 116.00 +3.53 69 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 120.99 +3.65 70 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.30 +0.03 44 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.39 +0.04 44 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.52 +0.05 44 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.66 +0.06 44 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.86 +0.10 44 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.06 +0.10 44 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.34 +0.15 44 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.62 +0.15 44 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 1.99 +0.18 44 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.37 +0.16 44 0 17 0
27NOV26 122.50 P 0.00 0.00 0.00 2.83 +0.22 44 0 8 0
27NOV26 125.00 P 4.01 4.01 3.72 3.45 +0.35 44 7 22 +7
27NOV26 127.50 P 0.00 0.00 0.00 4.01 +0.37 44 0 0 0
27NOV26 130.00 P 4.50 5.15 4.50 4.70 +0.49 45 100 103 +100
27NOV26 132.50 P 0.00 0.00 0.00 5.39 +0.49 45 0 32 0
27NOV26 135.00 P 5.80 6.61 5.80 6.20 +0.61 45 18 18 +18
27NOV26 137.50 P 7.00 7.00 7.00 7.07 +0.67 45 5 8 +5
27NOV26 140.00 P 7.32 8.50 7.32 7.94 +0.67 45 79 219 +78
27NOV26 142.50 P 8.72 9.58 8.72 9.00 +0.86 45 68 158 +68
27NOV26 145.00 P 9.73 10.55 9.73 10.07 +0.89 45 42 210 +42
27NOV26 147.50 P 11.17 11.77 11.17 11.17 +0.92 45 28 138 +15
27NOV26 150.00 P 11.62 13.19 11.62 12.44 +1.12 45 127 240 +112
27NOV26 152.50 P 13.65 14.54 13.58 13.71 +1.13 45 63 325 +48
27NOV26 155.00 P 14.14 15.86 14.14 15.04 +1.19 45 91 253 +72
27NOV26 157.50 P 17.19 17.19 16.91 16.52 +1.39 45 61 268 +31
27NOV26 160.00 P 0.00 0.00 0.00 17.99 +1.40 45 0 575 0
27NOV26 162.50 P 20.21 20.21 20.21 19.51 +1.45 46 38 237 +38
27NOV26 165.00 P 0.00 0.00 0.00 21.18 +1.63 46 5 110 +5
27NOV26 167.50 P 0.00 0.00 0.00 22.86 +1.70 46 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 24.54 +1.70 46 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 26.39 +1.87 46 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 28.25 +1.99 47 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 30.12 +2.00 47 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 32.08 +2.10 47 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 34.10 +2.24 47 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 36.13 +2.28 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 38.17 +2.30 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.34 +2.43 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 42.50 +2.54 49 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 44.68 +2.56 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.90 +2.61 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 49.18 +2.71 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.77 +2.81 52 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.48 +2.93 53 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.27 +3.03 55 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 68.14 +3.24 56 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.77 +3.23 57 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 77.51 +3.29 58 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 82.27 +3.33 58 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 87.01 +3.32 59 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.77 +3.30 59 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.57 +3.30 60 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.32 +3.22 59 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 106.18 +3.24 60 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 111.32 +3.51 63 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 116.14 +3.45 63 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 120.99 +3.47 62 0 0 0
30DEC26 82.50 P 0.50 0.58 0.50 0.10 +0.01 43 5 5 +5
30DEC26 85.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 0.20 +0.02 44 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.27 +0.04 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
30DEC26 95.00 P 1.10 1.20 1.10 0.46 +0.06 44 6 100 +6
30DEC26 97.50 P 0.00 0.00 0.00 0.59 +0.06 44 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.74 +0.08 44 0 1,455 0
30DEC26 102.50 P 0.00 0.00 0.00 0.94 +0.10 44 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.14 +0.10 44 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.42 +0.16 44 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.71 +0.17 44 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 2.06 +0.23 44 0 7 0
30DEC26 115.00 P 0.00 0.00 0.00 2.52 +0.25 44 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 2.94 +0.27 44 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 3.48 +0.37 44 0 484 0
30DEC26 122.50 P 0.00 0.00 0.00 4.02 +0.37 44 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 4.63 +0.44 44 0 330 0
30DEC26 127.50 P 0.00 0.00 0.00 5.33 +0.51 44 0 301 0
30DEC26 130.00 P 5.94 6.49 5.94 6.03 +0.51 44 31 4,720 +26
30DEC26 132.50 P 0.00 0.00 0.00 6.85 +0.63 44 0 388 0
30DEC26 135.00 P 7.40 8.00 7.40 7.73 +0.70 44 18 559 +2
30DEC26 137.50 P 8.78 8.78 8.78 8.61 +0.70 44 1 396 +1
30DEC26 140.00 P 9.35 10.10 9.23 9.63 +0.84 44 120 3,913 +120
30DEC26 142.50 P 10.45 11.01 10.45 10.70 +0.91 44 58 1,193 +56
30DEC26 145.00 P 12.18 12.20 11.99 11.78 +0.92 45 5 2,439 +5
30DEC26 147.50 P 0.00 0.00 0.00 12.97 +1.03 45 0 889 0
30DEC26 150.00 P 13.33 15.00 13.33 14.25 +1.16 45 294 3,123 +260
30DEC26 152.50 P 15.36 16.08 15.36 15.53 +1.16 45 23 995 +19
30DEC26 155.00 P 16.00 17.80 16.00 16.87 +1.22 45 48 2,157 +3
30DEC26 157.50 P 17.37 18.80 17.37 18.36 +1.42 45 76 1,878 +26
30DEC26 160.00 P 20.00 20.50 20.00 19.84 +1.44 45 24 1,732 -27
30DEC26 162.50 P 0.00 0.00 0.00 21.34 +1.45 45 0 934 0
30DEC26 165.00 P 0.00 0.00 0.00 22.98 +1.60 45 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 24.66 +1.73 45 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 26.35 +1.74 46 0 1,440 0
30DEC26 172.50 P 0.00 0.00 0.00 28.06 +1.76 46 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 29.92 +1.93 46 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 31.79 +2.02 46 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 33.66 +2.03 46 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 35.57 +2.06 47 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 37.60 +2.22 47 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 39.64 +2.31 47 0 327 0
30DEC26 190.00 P 40.00 42.00 40.00 41.68 +2.32 47 3 215 +3
30DEC26 192.50 P 0.00 0.00 0.00 43.74 +2.34 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 45.91 +2.47 48 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 48.09 +2.58 49 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 50.27 +2.59 49 0 1,583 0
30DEC26 205.00 P 0.00 0.00 0.00 54.73 +2.68 50 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 59.32 +2.82 51 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 63.96 +2.87 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.74 +3.03 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.54 +3.06 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.44 +3.15 56 0 283 0
30DEC26 235.00 P 0.00 0.00 0.00 83.39 +3.23 58 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.37 +3.27 60 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.42 +3.35 62 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 98.50 +3.39 64 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 103.36 +3.19 65 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 108.10 +3.91 66 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.89 +3.93 66 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 117.59 +4.28 67 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 122.39 +4.33 67 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 127.13 +4.25 67 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 131.90 +4.22 67 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 136.68 +4.13 67 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.52 +4.06 67 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.27 +3.89 66 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 155.92 +3.58 65 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 165.95 +3.62 68 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 175.94 +3.61 70 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 185.93 +3.59 72 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 195.94 +3.66 75 0 78 0
30MAR27 82.50 P 0.00 0.00 0.00 0.61 0.00 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.75 0.00 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.93 +0.02 45 0 0 0
30MAR27 90.00 P 1.90 1.90 1.90 1.14 +0.02 45 1 1 +1
30MAR27 92.50 P 0.00 0.00 0.00 1.35 +0.02 45 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.64 +0.05 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.93 +0.04 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.24 +0.04 45 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.65 +0.08 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.06 +0.08 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.59 +0.09 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 4.15 +0.15 46 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.71 +0.15 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.28 +0.15 46 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 5.97 +0.24 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.70 +0.25 46 0 3,709 0
30MAR27 122.50 P 0.00 0.00 0.00 7.43 +0.25 46 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 8.22 +0.31 46 0 65 0
30MAR27 127.50 P 0.00 0.00 0.00 9.13 +0.38 46 0 370 0
30MAR27 130.00 P 9.11 9.11 9.11 10.03 +0.41 46 1 603 +1
30MAR27 132.50 P 0.00 0.00 0.00 10.95 +0.38 46 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 11.98 +0.49 46 0 387 0
30MAR27 137.50 P 0.00 0.00 0.00 13.08 +0.58 46 0 302 0
30MAR27 140.00 P 14.17 14.17 14.17 14.19 +0.68 46 1 797 +1
30MAR27 142.50 P 0.00 0.00 0.00 15.30 +0.76 46 0 501 0
30MAR27 145.00 P 0.00 0.00 0.00 16.53 +0.89 46 1 562 0
30MAR27 147.50 P 0.00 0.00 0.00 17.84 +0.99 46 0 1,567 0
30MAR27 150.00 P 19.22 19.65 19.22 19.15 +0.98 46 22 2,639 +20
30MAR27 152.50 P 0.00 0.00 0.00 20.47 +1.00 46 0 503 0
30MAR27 155.00 P 20.84 22.29 20.84 21.84 +1.00 46 11 1,286 +9
30MAR27 157.50 P 0.00 0.00 0.00 23.35 +1.03 46 0 1,586 0
30MAR27 160.00 P 0.00 0.00 0.00 24.87 +1.08 47 0 1,696 0
30MAR27 162.50 P 0.00 0.00 0.00 26.39 +1.10 47 0 506 0
30MAR27 165.00 P 0.00 0.00 0.00 27.91 +1.03 47 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 29.55 +1.14 47 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 31.26 +1.31 47 0 343 0
30MAR27 172.50 P 0.00 0.00 0.00 32.98 +1.32 47 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 34.69 +1.31 47 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 36.42 +1.33 47 0 346 0
30MAR27 180.00 P 36.06 36.06 36.06 38.25 +1.43 47 3 350 0
30MAR27 182.50 P 0.00 0.00 0.00 40.14 +1.59 48 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 42.03 +1.62 48 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 43.93 +1.63 48 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 45.84 +1.64 48 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 47.79 +1.68 48 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 49.84 +1.82 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 51.90 +1.94 49 0 31 0
30MAR27 200.00 P 54.00 54.00 54.00 53.96 +1.95 49 2 104 +2
30MAR27 205.00 P 0.00 0.00 0.00 58.11 +1.98 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 62.43 +2.16 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 66.83 +2.27 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 71.26 +2.31 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 75.82 +2.44 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 80.45 +2.58 52 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 85.11 +2.61 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 89.84 +2.69 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 94.66 +2.84 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.50 +2.90 56 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 104.37 +2.94 57 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 109.32 +3.76 58 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.30 +3.39 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 119.31 +3.53 61 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 124.34 +3.69 63 0 86 0
29JUN27 82.50 P 2.70 2.74 2.70 1.71 +0.15 47 2 2 +2
29JUN27 85.00 P 2.20 2.75 2.20 1.97 +0.10 46 70 173 +70
29JUN27 87.50 P 0.00 0.00 0.00 2.29 +0.10 47 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.65 +0.14 46 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 3.17 +0.24 47 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.61 +0.24 47 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.08 +0.27 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.66 +0.36 47 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 5.24 +0.35 47 0 4 0
29JUN27 105.00 P 0.00 0.00 0.00 5.82 +0.35 47 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.50 +0.45 47 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 7.25 +0.50 47 0 9 0
29JUN27 112.50 P 0.00 0.00 0.00 7.99 +0.49 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.74 +0.50 47 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 9.61 +0.62 47 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.54 +0.67 47 0 61 0
29JUN27 122.50 P 0.00 0.00 0.00 11.47 +0.67 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.40 +0.67 47 0 3 0
29JUN27 127.50 P 13.23 13.23 13.23 13.41 +0.75 47 9 250 +9
29JUN27 130.00 P 0.00 0.00 0.00 14.43 +0.78 47 0 146 0
29JUN27 132.50 P 0.00 0.00 0.00 15.65 +0.88 47 0 174 0
29JUN27 135.00 P 16.44 16.44 16.26 16.78 +0.88 48 200 256 +200
29JUN27 137.50 P 0.00 0.00 0.00 17.91 +0.97 48 0 209 0
29JUN27 140.00 P 19.00 19.00 19.00 19.16 +1.08 48 1 1,239 +1
29JUN27 142.50 P 0.00 0.00 0.00 20.43 +1.05 48 0 77 0
29JUN27 145.00 P 21.27 21.85 21.27 21.75 +1.05 48 50 230 +50
29JUN27 147.50 P 0.00 0.00 0.00 23.11 +1.09 48 0 148 0
29JUN27 150.00 P 24.65 24.65 24.10 24.46 +1.11 48 2 536 +2
29JUN27 152.50 P 0.00 0.00 0.00 25.93 +1.25 48 0 292 0
29JUN27 155.00 P 26.95 27.08 26.95 27.43 +1.37 48 14 460 +14
29JUN27 157.50 P 0.00 0.00 0.00 28.97 +1.39 48 0 218 0
29JUN27 160.00 P 0.00 0.00 0.00 30.29 +1.19 48 0 550 0
29JUN27 162.50 P 31.32 31.90 31.32 31.90 +1.27 48 33 202 +20
29JUN27 165.00 P 33.70 33.70 33.70 33.56 +1.42 48 2 40 -2
29JUN27 167.50 P 35.30 35.30 35.30 35.21 +1.53 48 1 95 +1
29JUN27 170.00 P 0.00 0.00 0.00 35.22 +0.77 45 0 120 0
29JUN27 172.50 P 0.00 0.00 0.00 38.68 +1.67 48 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 40.40 +1.68 49 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 42.11 +1.68 49 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 43.83 +1.68 49 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 45.70 +1.84 49 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 47.58 +1.96 49 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 49.46 +1.96 49 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 51.26 +1.88 49 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 53.19 +1.93 49 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 55.11 +1.96 49 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 57.04 +2.01 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 59.07 +2.15 50 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 63.13 +2.23 50 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 67.20 +2.24 50 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 71.29 +2.26 50 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 75.59 +2.48 51 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 79.92 +2.51 52 0 0 0
29JUN27 230.00 P 82.82 85.75 82.82 83.17 +1.49 49 30 30 +30
29JUN27 235.00 P 0.00 0.00 0.00 88.60 +2.64 52 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 93.13 +2.87 53 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 97.53 +2.92 53 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.96 +2.94 53 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 106.45 +3.01 53 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.95 +3.05 54 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 115.50 +3.10 54 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 120.05 +3.12 54 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 124.64 +2.92 54 0 0 0
TOTAL PUT 30,771 432,097 +21,477
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$ 14.310
28AUG26 8.50 C 0.00 0.00 0.00 5.82 +0.08 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.07 +0.07 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.33 +0.08 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.83 +0.11 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.34 +0.11 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.86 +0.11 41 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.40 +0.11 39 0 740 0
28AUG26 13.50 C 0.97 0.97 0.97 0.96 +0.09 35 35 851 +35
28AUG26 14.00 C 0.00 0.00 0.00 0.57 +0.04 31 0 489 0
28AUG26 14.50 C 0.30 0.30 0.30 0.30 +0.02 30 32 1,015 +5
28AUG26 15.00 C 0.15 0.15 0.15 0.14 0.00 30 20 794 +20
28AUG26 15.50 C 0.07 0.07 0.07 0.07 +0.01 32 159 1,854 +159
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 33 0 946 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.07 +0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.58 +0.08 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.33 +0.08 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.83 +0.07 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.34 +0.08 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.85 +0.13 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.34 +0.11 35 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.86 +0.10 33 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.42 +0.08 33 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 +0.05 32 0 1,724 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 +0.03 31 0 2,442 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 +0.01 31 0 1,534 0
29SEP26 15.00 C 0.32 0.33 0.32 0.32 +0.03 32 150 2,749 +150
29SEP26 15.50 C 0.22 0.22 0.22 0.21 +0.04 33 30 1,812 +30
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 1,110 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.04 34 0 1,214 0
29SEP26 17.00 C 0.06 0.06 0.06 0.07 +0.04 36 54 494 +54
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.04 37 0 949 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.58 +0.08 66 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.33 +0.08 63 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.08 +0.08 59 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.83 +0.08 56 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.58 +0.08 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.34 +0.09 54 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.84 +0.08 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.34 +0.08 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.85 +0.12 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.35 +0.10 32 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.90 +0.09 32 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.50 +0.08 32 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 1.17 +0.06 33 0 546 0
29OCT26 14.00 C 0.00 0.00 0.00 0.88 +0.04 32 0 880 0
29OCT26 14.50 C 0.00 0.00 0.00 0.65 +0.02 32 0 1,216 0
29OCT26 15.00 C 0.00 0.00 0.00 0.49 +0.02 32 0 1,662 0
29OCT26 15.50 C 0.36 0.36 0.36 0.36 +0.01 32 5 1,074 0
29OCT26 16.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 1,117 0
29OCT26 16.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 266 0
29OCT26 17.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 545 0
29OCT26 17.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 100 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.33 +0.08 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.08 +0.08 53 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.83 +0.08 50 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.58 +0.08 47 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.34 +0.09 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.84 +0.08 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.35 +0.08 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.87 +0.12 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.39 +0.08 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.97 +0.05 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.62 +0.05 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.31 +0.04 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.05 +0.03 33 0 150 0
27NOV26 14.50 C 0.00 0.00 0.00 0.83 +0.02 33 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.66 +0.03 33 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.40 +0.01 33 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.32 +0.02 34 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.58 +0.08 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.33 +0.08 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.08 +0.08 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.83 +0.08 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.58 +0.08 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.34 +0.09 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.84 +0.07 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.35 +0.06 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.91 +0.07 35 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.45 +0.12 32 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 +0.11 33 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.75 +0.10 33 0 1,360 0
30DEC26 13.50 C 1.48 1.48 1.48 1.47 +0.09 33 30 940 0
30DEC26 14.00 C 0.00 0.00 0.00 1.21 +0.09 33 0 457 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 +0.03 33 0 1,005 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 +0.03 33 0 639 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 +0.02 33 0 476 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 +0.03 34 0 672 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 +0.03 34 0 1,892 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.04 34 0 460 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.04 34 0 284 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.03 34 0 353 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 +0.03 34 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 109 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.58 +0.08 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.33 +0.08 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.08 +0.07 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.84 +0.07 37 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.60 +0.06 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.37 +0.06 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.95 +0.07 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.54 +0.07 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.15 +0.06 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.79 +0.05 35 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 0.00 33 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.11 +0.01 33 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.90 +0.07 35 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.55 -0.07 32 0 466 0
30MAR27 14.50 C 0.00 0.00 0.00 1.40 +0.03 34 0 450 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 +0.04 34 0 2,013 0
30MAR27 15.50 C 0.00 0.00 0.00 1.05 +0.04 34 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.91 +0.04 34 0 521 0
30MAR27 16.50 C 0.00 0.00 0.00 0.78 +0.04 34 0 635 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 +0.06 35 0 838 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 +0.05 35 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 +0.06 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 +0.03 34 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 +0.04 35 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 +0.04 35 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 +0.05 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.05 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.05 36 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.83 +0.07 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.61 +0.08 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.37 +0.07 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.15 +0.07 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.93 +0.07 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.72 +0.08 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.49 +0.06 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.09 +0.06 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.70 +0.06 34 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.34 +0.06 34 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 3.00 +0.05 33 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.78 +0.08 35 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.49 +0.07 35 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.24 +0.06 35 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.94 +0.05 34 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.74 +0.05 34 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.56 +0.04 35 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.41 +0.04 35 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.26 +0.04 35 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.15 +0.05 36 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 1.03 +0.05 36 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.93 +0.04 36 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.85 +0.05 37 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.76 +0.05 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.70 +0.05 38 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.63 +0.05 38 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.57 +0.05 38 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.48 +0.05 39 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.40 +0.04 39 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 +0.04 40 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 +0.04 41 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 +0.04 41 0 465 0
TOTAL CALL 515 78,581 +453
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1,021 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 0.00 40 0 815 0
28AUG26 13.00 P 0.08 0.08 0.08 0.12 -0.01 37 20 2,384 -20
28AUG26 13.50 P 0.18 0.18 0.18 0.23 -0.02 35 5 3,795 0
28AUG26 14.00 P 0.40 0.40 0.37 0.40 -0.05 31 111 3,877 +10
28AUG26 14.50 P 0.66 0.66 0.66 0.67 -0.12 27 60 876 0
28AUG26 15.00 P 0.00 0.00 0.00 1.10 -0.10 31 0 809 0
28AUG26 15.50 P 0.00 0.00 0.00 1.55 -0.10 31 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.03 -0.10 32 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.52 -0.10 32 0 330 0
28AUG26 17.00 P 2.80 2.80 2.80 2.94 -0.09 0 30 30 +30
28AUG26 17.50 P 3.43 3.43 3.42 3.43 -0.09 0 35 335 +35
28AUG26 18.00 P 0.00 0.00 0.00 3.93 -0.08 0 0 200 0
28AUG26 18.50 P 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.43 -0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.93 -0.07 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.92 -0.08 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.92 -0.08 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.92 -0.08 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.92 -0.08 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.92 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 40 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 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 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 34 0 2,183 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 -0.03 32 0 3,898 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.04 32 0 5,233 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 -0.06 32 0 3,098 0
29SEP26 14.00 P 0.68 0.68 0.68 0.65 -0.06 31 5 3,197 0
29SEP26 14.50 P 0.00 0.00 0.00 0.94 -0.09 31 0 2,161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.30 -0.03 32 0 1,084 0
29SEP26 15.50 P 0.00 0.00 0.00 1.70 -0.06 33 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.13 -0.06 33 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.59 -0.06 34 0 1,801 0
29SEP26 17.00 P 0.00 0.00 0.00 3.04 -0.09 31 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.53 -0.09 33 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.02 -0.09 32 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.51 -0.08 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.01 -0.09 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.50 -0.09 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.05 -0.04 54 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.01 -0.07 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.00 -0.08 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.00 -0.08 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.00 -0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.00 -0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.00 -0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.00 -0.07 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.00 -0.07 69 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.99 -0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.99 -0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.99 -0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.99 -0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.99 -0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.99 -0.07 81 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 0.00 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 35 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 0.00 33 0 529 0
29OCT26 11.50 P 0.00 0.00 0.00 0.10 0.00 34 0 288 0
29OCT26 12.00 P 0.00 0.00 0.00 0.17 0.00 33 0 657 0
29OCT26 12.50 P 0.00 0.00 0.00 0.27 -0.02 33 0 581 0
29OCT26 13.00 P 0.39 0.39 0.39 0.40 -0.05 32 25 7,556 +25
29OCT26 13.50 P 0.00 0.00 0.00 0.58 -0.06 32 0 772 0
29OCT26 14.00 P 0.82 0.82 0.82 0.82 -0.06 32 16 594 +16
29OCT26 14.50 P 1.09 1.09 1.09 1.10 -0.09 31 30 662 +30
29OCT26 15.00 P 1.42 1.42 1.42 1.43 -0.10 31 30 290 +30
29OCT26 15.50 P 0.00 0.00 0.00 1.82 -0.10 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.23 -0.10 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.66 -0.10 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.10 -0.08 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.57 -0.08 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.04 -0.08 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.53 -0.08 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.02 -0.08 33 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.51 -0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.05 -0.04 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.01 -0.08 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.00 -0.09 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.38 -0.03 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.54 -0.04 33 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.74 -0.04 33 0 4 0
27NOV26 14.00 P 0.96 0.96 0.96 0.98 -0.05 33 60 314 +60
27NOV26 14.50 P 1.24 1.24 1.20 1.27 -0.07 33 90 210 +90
27NOV26 15.00 P 0.00 0.00 0.00 1.59 -0.08 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.95 -0.08 33 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.34 -0.08 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.75 -0.06 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.16 -0.08 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.61 -0.08 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.07 -0.08 33 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.55 -0.08 33 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.03 -0.08 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.52 -0.08 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.05 -0.04 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.01 -0.08 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.00 -0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 32 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.03 33 0 468 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 0.00 33 0 164 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 -0.02 33 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 -0.04 33 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 -0.05 33 0 779 0
30DEC26 14.50 P 0.00 0.00 0.00 1.39 -0.06 33 0 850 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 -0.07 33 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.06 -0.07 33 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.43 -0.07 33 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 -0.09 32 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.23 -0.01 33 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.67 -0.07 33 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.12 -0.07 33 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.58 -0.08 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.05 -0.08 32 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.53 -0.11 32 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.05 -0.05 37 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.01 -0.08 31 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.00 -0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.00 -0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.00 -0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.00 -0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.00 -0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.00 -0.08 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.00 -0.07 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.99 -0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.99 -0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.99 -0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.99 -0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.99 -0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.99 -0.08 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.05 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.06 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.06 33 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.06 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.08 33 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 -0.08 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 -0.08 34 0 660 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 -0.08 34 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 -0.09 33 0 518 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.08 33 0 863 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 -0.07 33 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 -0.07 33 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.39 -0.05 33 0 1,468 0
30MAR27 14.50 P 1.63 1.63 1.63 1.67 -0.06 33 30 618 +30
30MAR27 15.00 P 0.00 0.00 0.00 1.98 -0.06 33 0 549 0
30MAR27 15.50 P 0.00 0.00 0.00 2.31 -0.06 33 0 696 0
30MAR27 16.00 P 0.00 0.00 0.00 2.67 -0.06 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.05 -0.06 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 -0.07 34 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.85 -0.07 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.27 -0.08 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.71 -0.07 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.15 -0.08 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.61 -0.08 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.08 -0.07 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.04 -0.08 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.02 -0.08 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.01 -0.08 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.00 -0.08 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.00 -0.08 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.00 -0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.00 -0.08 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.10 0.00 36 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 0.00 36 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 0.00 36 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.21 0.00 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.25 0.00 35 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.40 -0.01 36 0 210 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 -0.02 35 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.67 -0.02 36 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.84 -0.03 36 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 1.04 -0.04 36 0 290 0
29JUN27 13.00 P 1.31 1.31 1.31 1.26 -0.04 36 5 1,015 +5
29JUN27 13.50 P 0.00 0.00 0.00 1.51 -0.05 36 0 750 0
29JUN27 14.00 P 0.00 0.00 0.00 1.77 -0.06 36 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.06 -0.07 36 0 527 0
29JUN27 15.00 P 0.00 0.00 0.00 2.39 -0.06 37 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.74 -0.06 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.09 -0.07 38 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.48 -0.07 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.87 -0.06 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.26 -0.07 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.67 -0.06 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.08 -0.07 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.51 -0.07 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.94 -0.07 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.37 -0.07 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.26 -0.07 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.17 -0.07 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.09 -0.07 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.03 -0.08 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.01 -0.08 37 0 0 0
TOTAL PUT 552 97,801 +341
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$ 5.050
28AUG26 3.40 C 0.00 0.00 0.00 1.67 -0.03 104 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.57 -0.03 97 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.48 -0.02 101 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.38 -0.02 94 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.28 -0.03 87 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.18 -0.02 80 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.07 -0.03 66 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.98 -0.03 67 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.89 -0.03 67 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.79 -0.04 61 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.70 -0.03 59 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.61 -0.04 56 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.51 -0.04 49 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.45 -0.01 53 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.38 -0.02 53 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.32 -0.03 53 0 140 0
28AUG26 5.00 C 0.40 0.40 0.34 0.26 -0.03 52 13 566 -13
28AUG26 5.25 C 0.24 0.24 0.18 0.15 -0.02 52 4 448 0
28AUG26 5.50 C 0.14 0.17 0.10 0.08 -0.02 51 58 225 -15
28AUG26 5.75 C 0.05 0.05 0.05 0.04 -0.01 52 17 228 +17
28AUG26 6.00 C 0.05 0.05 0.04 0.02 -0.01 53 30 141 -12
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
28AUG26 6.50 C 0.02 0.02 0.02 0.01 0.00 62 15 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 140 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.68 -0.02 77 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.57 -0.03 66 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.48 -0.02 68 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.38 -0.03 63 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.29 -0.02 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.19 -0.01 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 -0.06 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 -0.05 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.05 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.05 46 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 -0.04 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 -0.03 47 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 0.00 50 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 -0.04 46 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.04 46 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.03 48 0 144 0
29SEP26 5.00 C 0.47 0.48 0.35 0.37 -0.02 48 13 136 +3
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.02 49 0 167 0
29SEP26 5.50 C 0.23 0.23 0.19 0.19 -0.01 49 16 224 0
29SEP26 5.75 C 0.20 0.20 0.15 0.13 -0.01 49 3 557 -1
29SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 50 0 695 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 50 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 50 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 52 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 52 0 437 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 494 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 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 93 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.57 -0.04 54 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.49 -0.03 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.38 -0.04 51 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.29 -0.04 50 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.19 -0.04 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.13 -0.01 52 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.02 -0.05 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.94 -0.05 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.79 -0.02 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.72 -0.02 45 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.65 -0.03 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.59 -0.03 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.53 -0.03 44 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.50 -0.03 46 0 208 0
29OCT26 5.00 C 0.00 0.00 0.00 0.43 -0.06 44 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.34 -0.03 46 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.25 -0.03 45 0 227 0
29OCT26 5.75 C 0.00 0.00 0.00 0.19 -0.02 46 0 45 0
29OCT26 6.00 C 0.21 0.21 0.21 0.14 -0.02 46 15 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 0.00 48 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.14 -0.05 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.07 -0.05 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.92 -0.05 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.87 +0.01 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.72 -0.02 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.67 -0.01 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.56 -0.03 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.51 -0.03 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.41 -0.03 45 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.25 -0.02 45 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 15 0
27NOV26 6.75 C 0.11 0.11 0.11 0.08 -0.02 44 15 15 +15
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.73 -0.02 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.64 -0.02 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.55 -0.02 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.46 -0.03 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.38 -0.02 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.30 -0.01 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.20 -0.03 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 -0.03 49 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 -0.05 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.03 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.91 -0.03 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 -0.03 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.02 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 -0.03 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 -0.03 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 0.00 45 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 -0.01 46 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 -0.02 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.01 46 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.01 46 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.01 45 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.01 45 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 0.00 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 46 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 46 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.80 -0.02 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.71 -0.03 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.63 -0.03 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.55 -0.03 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.47 -0.03 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.41 -0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.30 -0.06 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.24 -0.05 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.17 -0.05 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 -0.03 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 -0.03 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.99 -0.03 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 -0.02 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 -0.03 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 -0.03 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.78 -0.02 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 -0.02 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.02 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 -0.02 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.01 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30MAR27 7.00 C 0.20 0.20 0.20 0.20 -0.01 43 15 145 +15
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.01 42 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.84 -0.06 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.77 -0.04 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.70 -0.03 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.62 -0.04 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.55 -0.04 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.48 -0.04 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.40 -0.05 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.34 -0.05 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.27 -0.06 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.21 -0.06 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.11 -0.04 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.05 -0.04 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.96 -0.03 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.87 -0.02 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.60 -0.01 43 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.52 -0.02 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.46 -0.02 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 -0.02 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 -0.01 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.01 43 0 65 0
TOTAL CALL 214 9,956 +9
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 49 0 60 0
28AUG26 4.40 P 0.03 0.03 0.03 0.03 0.00 49 10 109 +10
28AUG26 4.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 318 0
28AUG26 4.60 P 0.07 0.07 0.07 0.06 0.00 47 7 201 +7
28AUG26 4.70 P 0.10 0.10 0.10 0.09 0.00 48 2 159 +2
28AUG26 4.80 P 0.12 0.12 0.12 0.13 +0.01 50 30 179 -30
28AUG26 4.90 P 0.00 0.00 0.00 0.17 +0.01 50 0 185 0
28AUG26 5.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 463 0
28AUG26 5.25 P 0.25 0.35 0.25 0.36 +0.02 47 30 269 +30
28AUG26 5.50 P 0.00 0.00 0.00 0.54 0.00 44 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 +0.05 43 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.99 +0.05 49 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.24 +0.05 59 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.49 +0.07 67 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.74 +0.07 74 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.99 +0.07 81 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 49 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 48 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 47 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 46 0 68 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 46 0 38 0
29SEP26 4.40 P 0.10 0.10 0.10 0.11 +0.01 47 9 69 +9
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.02 47 0 258 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.02 46 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.02 46 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.02 47 0 200 0
29SEP26 5.00 P 0.29 0.32 0.28 0.34 +0.02 47 55 1,208 -25
29SEP26 5.25 P 0.00 0.00 0.00 0.49 +0.02 47 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.04 49 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 +0.01 47 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.02 49 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 +0.04 51 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 +0.02 52 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.03 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 +0.03 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 +0.03 40 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 +0.05 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 +0.04 49 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.99 +0.04 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.70 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.95 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.20 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.49 +0.06 75 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.74 +0.06 78 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.95 +0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.46 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.48 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.98 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.48 +0.05 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.02 0.00 44 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 0.00 45 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 0.00 45 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 0.00 44 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.10 0.00 44 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 +0.01 45 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.15 0.00 44 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.18 0.00 43 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 +0.01 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 +0.01 44 0 45 0
29OCT26 4.80 P 0.00 0.00 0.00 0.30 +0.01 44 0 120 0
29OCT26 4.90 P 0.00 0.00 0.00 0.35 +0.01 44 0 77 0
29OCT26 5.00 P 0.41 0.41 0.41 0.41 +0.02 45 15 75 +15
29OCT26 5.25 P 0.45 0.45 0.44 0.56 +0.03 46 30 175 +30
29OCT26 5.50 P 0.00 0.00 0.00 0.73 +0.03 46 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 0.89 -0.01 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.12 +0.02 47 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.33 +0.02 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.56 +0.02 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.78 +0.02 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.00 +0.02 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.26 +0.03 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.49 +0.02 38 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.10 0.00 44 0 5 0
27NOV26 4.10 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.17 0.00 44 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.20 0.00 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.23 0.00 43 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.27 0.00 43 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.32 +0.01 44 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.36 +0.01 44 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.46 +0.01 44 0 12 0
27NOV26 5.25 P 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
27NOV26 5.50 P 0.76 0.76 0.76 0.78 +0.02 45 2 2 +2
27NOV26 5.75 P 0.00 0.00 0.00 0.97 +0.03 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.16 +0.02 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.37 +0.02 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.59 +0.05 47 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.81 +0.05 47 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.04 +0.03 47 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.27 +0.03 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 45 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 +0.01 46 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 +0.01 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 +0.02 45 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 +0.01 44 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.02 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.01 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.01 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.01 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 +0.02 44 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.02 44 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 +0.02 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 +0.02 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 +0.04 44 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 +0.04 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 +0.04 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 +0.02 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 0.00 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 +0.04 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.04 +0.01 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 +0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.02 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 +0.02 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.99 +0.04 38 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.47 +0.02 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.95 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.21 +0.02 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 0.00 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 0.00 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 0.00 42 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 +0.02 43 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 +0.01 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 +0.01 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 +0.02 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.48 +0.01 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 +0.02 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 +0.02 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 +0.02 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 +0.02 42 0 32 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 +0.02 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 +0.03 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 +0.04 43 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 +0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 +0.04 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 +0.02 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.11 +0.03 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.33 +0.03 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.04 42 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.77 +0.03 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.00 +0.02 38 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.24 +0.02 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.47 +0.02 0 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.14 +0.01 43 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.16 +0.01 43 0 7 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 0.00 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.24 +0.01 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.27 +0.01 43 0 6 0
29JUN27 4.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 13 0
29JUN27 4.10 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.37 0.00 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 +0.02 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.58 +0.01 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.74 +0.02 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.88 +0.02 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.04 +0.02 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.19 +0.03 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.37 +0.03 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.57 +0.04 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.76 +0.04 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.97 +0.03 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.18 +0.05 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.38 +0.04 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.60 +0.05 42 0 2 0
TOTAL PUT 190 9,384 +50
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$ 1.480
28AUG26 0.80 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.64 +0.03 155 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.34 +0.03 80 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.28 +0.01 0 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.24 +0.02 59 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.20 +0.02 62 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.16 +0.02 61 0 13 0
28AUG26 1.40 C 0.00 0.00 0.00 0.12 +0.01 56 0 90 0
28AUG26 1.45 C 0.10 0.10 0.10 0.10 +0.02 64 1 57 0
28AUG26 1.50 C 0.00 0.00 0.00 0.07 0.00 59 0 101 0
28AUG26 1.55 C 0.05 0.05 0.05 0.05 0.00 59 2 79 +2
28AUG26 1.60 C 0.03 0.04 0.03 0.04 0.00 63 4 182 +1
28AUG26 1.65 C 0.03 0.03 0.03 0.03 0.00 65 5 126 -5
28AUG26 1.70 C 0.02 0.02 0.02 0.02 0.00 63 1 228 +1
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
28AUG26 1.80 C 0.01 0.01 0.01 0.01 0.00 65 17 161 +15
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 72 0 87 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 78 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 89 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 100 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 110 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 119 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 128 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 158 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 165 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.64 +0.03 88 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.59 +0.03 80 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.54 +0.02 72 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.49 +0.02 64 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.45 +0.03 73 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.40 +0.02 65 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.35 +0.02 57 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.31 +0.03 59 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.27 +0.02 58 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.24 +0.02 61 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.20 +0.02 57 0 4 0
29SEP26 1.40 C 0.00 0.00 0.00 0.17 +0.02 57 0 1 0
29SEP26 1.45 C 0.12 0.12 0.12 0.14 +0.01 56 1 27 0
29SEP26 1.50 C 0.10 0.10 0.10 0.12 +0.01 57 1 122 0
29SEP26 1.55 C 0.09 0.11 0.09 0.10 0.00 58 4 83 +3
29SEP26 1.60 C 0.08 0.08 0.08 0.09 +0.01 61 51 98 +51
29SEP26 1.65 C 0.00 0.00 0.00 0.07 0.00 59 0 34 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 +0.01 60 0 28 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 +0.01 61 0 49 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 +0.01 60 0 135 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 +0.01 59 0 32 0
29SEP26 1.90 C 0.03 0.03 0.03 0.02 +0.01 56 1 222 0
29SEP26 1.95 C 0.02 0.02 0.02 0.01 0.00 50 6 230 +6
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 207 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 71 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 76 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 81 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 86 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 94 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 102 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 106 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 119 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 122 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 125 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 131 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 133 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 136 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 138 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.69 +0.02 72 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.64 +0.02 65 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.59 +0.02 59 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.55 +0.03 68 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.50 +0.02 61 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.46 +0.03 64 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.37 +0.03 58 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.33 +0.03 57 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.25 +0.01 52 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.23 +0.02 57 0 1 0
29OCT26 1.40 C 0.19 0.19 0.19 0.20 +0.02 56 2 2 +2
29OCT26 1.45 C 0.00 0.00 0.00 0.18 +0.02 58 0 1 0
29OCT26 1.50 C 0.15 0.15 0.15 0.15 +0.01 56 1 2 +1
29OCT26 1.55 C 0.00 0.00 0.00 0.13 +0.01 56 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.12 +0.01 59 0 2 0
29OCT26 1.65 C 0.00 0.00 0.00 0.10 0.00 57 0 5 0
29OCT26 1.70 C 0.00 0.00 0.00 0.09 +0.01 59 0 4 0
29OCT26 1.75 C 0.00 0.00 0.00 0.07 0.00 56 0 4 0
29OCT26 1.80 C 0.07 0.07 0.07 0.06 0.00 56 16 19 +16
29OCT26 1.85 C 0.06 0.06 0.06 0.05 0.00 56 1 2 +1
29OCT26 1.90 C 0.00 0.00 0.00 0.04 0.00 55 0 29 0
29OCT26 1.95 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.56 +0.03 66 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.51 +0.02 60 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.47 +0.03 61 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.43 +0.03 60 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.39 +0.02 59 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.35 +0.02 57 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.28 +0.02 55 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.20 +0.01 56 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.18 +0.02 56 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.15 +0.02 59 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.13 +0.01 58 0 1 0
27NOV26 1.70 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.09 +0.01 58 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.08 +0.01 59 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.07 +0.01 58 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
27NOV26 2.00 C 0.06 0.06 0.06 0.05 +0.01 57 2 2 +2
30DEC26 0.80 C 0.00 0.00 0.00 0.70 +0.02 64 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.66 +0.03 68 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.61 +0.03 62 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.57 +0.03 63 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.52 +0.02 57 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.44 +0.02 56 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.40 +0.02 55 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.36 +0.02 53 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.33 +0.02 54 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.31 +0.02 57 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.28 +0.02 57 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.25 +0.02 55 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.23 +0.02 57 0 26 0
30DEC26 1.50 C 0.00 0.00 0.00 0.21 +0.02 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.19 +0.01 57 0 1 0
30DEC26 1.60 C 0.16 0.16 0.16 0.17 +0.01 57 1 7 +1
30DEC26 1.65 C 0.00 0.00 0.00 0.16 +0.02 59 0 7 0
30DEC26 1.70 C 0.00 0.00 0.00 0.14 +0.01 57 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.13 +0.01 59 0 168 0
30DEC26 1.80 C 0.11 0.11 0.11 0.11 +0.01 57 2 299 +2
30DEC26 1.85 C 0.00 0.00 0.00 0.10 +0.01 57 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.09 +0.01 57 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.08 +0.01 57 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.06 +0.01 58 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.05 +0.01 59 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.04 +0.01 58 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.03 +0.01 57 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.72 +0.03 62 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.68 +0.03 62 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.64 +0.03 62 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.60 +0.03 61 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.56 +0.03 60 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.52 +0.03 58 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.48 +0.02 56 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.41 +0.02 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.31 +0.02 56 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.29 +0.02 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.27 +0.02 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.25 +0.01 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.22 +0.02 58 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.20 +0.01 57 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.17 +0.01 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.16 +0.01 57 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.14 +0.01 58 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.13 +0.01 58 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.09 0.00 56 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.08 +0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.07 +0.01 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.05 +0.01 57 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.04 +0.01 56 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.03 +0.01 54 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.74 +0.02 60 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.70 +0.02 60 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.66 +0.02 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.62 +0.02 57 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.59 +0.03 58 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.55 +0.02 56 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.52 +0.03 57 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.48 +0.02 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.45 +0.02 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.42 +0.02 53 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.40 +0.01 55 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.38 +0.01 56 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.35 +0.02 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.33 +0.02 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.31 +0.01 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.30 +0.01 56 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.28 +0.01 56 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.25 +0.01 56 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.22 +0.01 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.17 +0.01 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.15 0.00 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.13 0.00 55 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.12 +0.01 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29JUN27 2.50 C 0.11 0.11 0.11 0.09 0.00 55 1 30 +1
TOTAL CALL 120 7,509 +100
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 108 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 96 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 73 0 227 0
28AUG26 1.25 P 0.01 0.01 0.01 0.01 0.00 62 16 138 +1
28AUG26 1.30 P 0.00 0.00 0.00 0.02 0.00 65 0 295 0
28AUG26 1.35 P 0.03 0.03 0.03 0.03 0.00 63 2 121 +2
28AUG26 1.40 P 0.04 0.04 0.04 0.04 -0.01 57 6 62 +5
28AUG26 1.45 P 0.06 0.06 0.06 0.06 -0.02 57 1 53 +1
28AUG26 1.50 P 0.00 0.00 0.00 0.09 -0.01 61 0 50 0
28AUG26 1.55 P 0.00 0.00 0.00 0.12 -0.02 60 0 107 0
28AUG26 1.60 P 0.00 0.00 0.00 0.16 -0.02 65 0 33 0
28AUG26 1.65 P 0.00 0.00 0.00 0.20 -0.02 66 0 21 0
28AUG26 1.70 P 0.00 0.00 0.00 0.24 -0.02 66 0 5 0
28AUG26 1.75 P 0.00 0.00 0.00 0.29 -0.01 74 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.33 -0.02 68 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.38 -0.02 75 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.43 -0.02 81 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.48 -0.03 88 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.53 -0.03 93 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.82 -0.02 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.03 -0.03 142 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.13 -0.03 150 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.23 -0.03 157 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.43 -0.03 172 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.53 -0.03 179 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 105 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 72 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 1.10 P 0.01 0.01 0.01 0.01 0.00 58 6 40 +6
29SEP26 1.15 P 0.00 0.00 0.00 0.01 -0.01 51 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.02 -0.01 54 0 13 0
29SEP26 1.25 P 0.04 0.04 0.04 0.03 -0.01 54 2 158 0
29SEP26 1.30 P 0.05 0.05 0.05 0.04 -0.01 52 2 160 0
29SEP26 1.35 P 0.07 0.07 0.07 0.06 -0.01 55 104 127 +102
29SEP26 1.40 P 0.09 0.09 0.09 0.08 -0.02 55 106 100 +94
29SEP26 1.45 P 0.00 0.00 0.00 0.11 -0.01 58 0 174 0
29SEP26 1.50 P 0.14 0.14 0.14 0.14 -0.01 60 100 193 +93
29SEP26 1.55 P 0.00 0.00 0.00 0.17 -0.01 60 0 19 0
29SEP26 1.60 P 0.00 0.00 0.00 0.20 -0.02 59 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.24 -0.01 62 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.28 -0.01 63 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.31 -0.02 58 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.35 -0.03 57 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.41 -0.01 69 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.45 -0.02 67 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.49 -0.03 64 0 191 0
29SEP26 2.00 P 0.56 0.56 0.56 0.54 -0.02 68 1 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.64 -0.02 75 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.73 -0.02 72 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.84 -0.01 89 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.93 -0.02 84 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.03 -0.03 89 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.13 -0.03 94 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.23 -0.03 99 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.43 -0.03 108 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.53 -0.03 112 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.03 -0.01 131 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 55 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 -0.01 56 0 4 0
29OCT26 1.20 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.05 -0.01 54 0 21 0
29OCT26 1.30 P 0.07 0.07 0.07 0.06 -0.01 51 2 15 +2
29OCT26 1.35 P 0.00 0.00 0.00 0.09 0.00 56 0 24 0
29OCT26 1.40 P 0.00 0.00 0.00 0.11 -0.01 56 0 3 0
29OCT26 1.45 P 0.00 0.00 0.00 0.13 -0.02 54 0 11 0
29OCT26 1.50 P 0.16 0.16 0.15 0.16 -0.02 55 2 20 +2
29OCT26 1.55 P 0.00 0.00 0.00 0.20 -0.01 59 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.23 -0.01 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.30 -0.01 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.34 -0.02 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.38 -0.02 60 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.42 -0.02 60 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.47 -0.01 64 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.51 -0.02 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.56 -0.01 66 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 59 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 60 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 0.00 60 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 0.00 59 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
27NOV26 1.35 P 0.10 0.10 0.10 0.11 -0.01 55 1 1 +1
27NOV26 1.40 P 0.00 0.00 0.00 0.13 -0.01 55 0 3 0
27NOV26 1.45 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
27NOV26 1.50 P 0.00 0.00 0.00 0.19 -0.01 57 0 3 0
27NOV26 1.55 P 0.00 0.00 0.00 0.22 -0.01 57 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.26 0.00 60 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.29 -0.01 59 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.32 -0.02 57 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.36 -0.02 58 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.40 -0.02 59 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.44 -0.02 59 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.49 -0.01 63 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.53 -0.02 63 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.57 -0.02 62 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 0.90 P 0.01 0.01 0.01 0.01 0.00 52 1 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 57 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 58 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 0.00 58 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 0.00 58 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 -0.01 56 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.07 -0.01 54 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.09 -0.01 55 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.11 -0.01 55 0 122 0
30DEC26 1.35 P 0.00 0.00 0.00 0.13 -0.01 55 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.15 -0.01 54 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.18 -0.01 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.21 -0.01 56 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.24 -0.01 56 0 17 0
30DEC26 1.60 P 0.00 0.00 0.00 0.28 -0.01 59 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.31 -0.01 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.34 -0.02 57 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.38 -0.02 58 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.42 -0.01 58 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.46 -0.02 59 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.51 -0.01 62 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.55 -0.01 62 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.59 -0.01 62 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.68 -0.01 64 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.77 -0.02 65 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.86 -0.02 66 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.95 -0.02 65 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.04 -0.03 64 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.13 -0.03 61 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.23 -0.03 64 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.33 -0.03 67 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.43 -0.03 70 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.53 -0.03 73 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.03 -0.02 85 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 0.00 55 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 -0.01 56 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 -0.01 54 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.15 -0.01 54 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.18 -0.01 56 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.20 -0.01 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.23 -0.01 55 30 42 +28
30MAR27 1.50 P 0.00 0.00 0.00 0.26 -0.01 56 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.29 -0.01 55 30 31 +30
30MAR27 1.60 P 0.00 0.00 0.00 0.32 -0.02 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.36 -0.01 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.39 -0.02 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.44 0.00 59 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.47 -0.01 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.51 -0.01 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.55 -0.01 59 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.59 -0.01 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.63 -0.01 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.72 -0.01 62 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.80 -0.02 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.89 -0.02 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.97 -0.03 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.07 -0.02 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.16 -0.02 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.25 -0.03 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.34 -0.03 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.44 -0.02 63 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.54 -0.02 66 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.63 -0.02 63 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.03 -0.02 71 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 55 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 -0.01 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.08 -0.02 52 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.10 -0.02 53 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 0.00 56 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.15 0.00 56 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.17 -0.01 55 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 -0.01 55 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.22 0.00 56 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 -0.01 55 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.30 -0.01 55 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.36 -0.01 55 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.40 0.00 57 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.42 -0.02 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.47 -0.01 57 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.51 -0.01 58 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.55 -0.01 59 0 0 0
29JUN27 1.90 P 0.57 0.57 0.57 0.58 -0.02 57 1 1 +1
29JUN27 1.95 P 0.00 0.00 0.00 0.62 -0.02 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.66 -0.02 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.75 -0.01 60 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.83 -0.02 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.92 -0.01 61 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.01 -0.01 62 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.10 -0.01 63 0 21 0
TOTAL PUT 413 6,578 +368
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$ 116.700
14AUG26 95.00 C 0.00 0.00 0.00 21.73 - 0 0 0 -
14AUG26 96.00 C 0.00 0.00 0.00 20.73 +1.28 0 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 19.73 +1.28 0 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 18.73 +1.27 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 17.73 +1.27 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 16.73 +1.27 0 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 15.73 +1.27 0 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 14.73 +1.27 0 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 13.73 +1.27 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 12.73 +1.26 0 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 11.73 +1.25 0 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 10.73 +1.24 0 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 9.74 +1.22 32 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 8.74 +1.18 28 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 7.75 +1.12 29 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 6.77 +1.03 29 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 5.81 +1.07 29 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 4.88 +0.88 29 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 3.87 +0.60 24 0 230 0
14AUG26 114.00 C 0.00 0.00 0.00 3.08 +0.45 26 0 120 0
14AUG26 115.00 C 0.00 0.00 0.00 2.37 +0.29 27 0 79 0
14AUG26 116.00 C 0.00 0.00 0.00 1.76 +0.15 27 0 52 0
14AUG26 117.00 C 1.22 1.22 1.22 1.26 +0.05 28 2 103 -2
14AUG26 118.00 C 0.00 0.00 0.00 0.86 -0.03 28 0 15 0
14AUG26 119.00 C 0.00 0.00 0.00 0.60 -0.04 29 0 105 0
14AUG26 120.00 C 0.00 0.00 0.00 0.37 -0.08 29 0 22 0
14AUG26 121.00 C 0.00 0.00 0.00 0.21 -0.10 28 0 35 0
14AUG26 122.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 2 0
14AUG26 123.00 C 0.00 0.00 0.00 0.07 -0.06 29 0 18 0
14AUG26 124.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 30 0
14AUG26 125.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 30 0
14AUG26 126.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 15 0
14AUG26 127.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
14AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
14AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 21.78 - 0 0 0 -
21AUG26 96.00 C 0.00 0.00 0.00 20.78 - 0 0 0 -
21AUG26 97.00 C 0.00 0.00 0.00 19.79 - 37 0 0 -
21AUG26 98.00 C 0.00 0.00 0.00 18.79 - 34 0 0 -
21AUG26 99.00 C 0.00 0.00 0.00 17.79 - 32 0 0 -
21AUG26 100.00 C 0.00 0.00 0.00 16.79 - 29 0 0 -
21AUG26 101.00 C 0.00 0.00 0.00 15.79 - 26 0 0 -
21AUG26 102.00 C 0.00 0.00 0.00 14.80 - 30 0 0 -
21AUG26 103.00 C 0.00 0.00 0.00 13.80 - 28 0 0 -
21AUG26 104.00 C 0.00 0.00 0.00 12.81 - 28 0 0 -
21AUG26 105.00 C 0.00 0.00 0.00 11.83 - 29 0 0 -
21AUG26 106.00 C 0.00 0.00 0.00 10.86 - 29 0 0 -
21AUG26 107.00 C 0.00 0.00 0.00 9.90 - 29 0 0 -
21AUG26 108.00 C 0.00 0.00 0.00 8.95 - 29 0 0 -
21AUG26 109.00 C 0.00 0.00 0.00 8.03 - 29 0 0 -
21AUG26 110.00 C 0.00 0.00 0.00 7.14 - 29 0 0 -
21AUG26 111.00 C 0.00 0.00 0.00 6.29 - 29 0 0 -
21AUG26 112.00 C 0.00 0.00 0.00 5.48 - 29 0 0 -
21AUG26 113.00 C 0.00 0.00 0.00 4.58 - 27 0 0 -
21AUG26 114.00 C 0.00 0.00 0.00 3.89 - 27 0 0 -
21AUG26 115.00 C 0.00 0.00 0.00 3.27 - 28 0 0 -
21AUG26 116.00 C 0.00 0.00 0.00 2.71 - 28 0 0 -
21AUG26 117.00 C 2.02 2.02 2.02 2.22 - 28 15 15 -
21AUG26 118.00 C 0.00 0.00 0.00 1.79 - 28 0 0 -
21AUG26 119.00 C 0.00 0.00 0.00 1.42 - 28 0 0 -
21AUG26 120.00 C 1.13 1.13 1.13 1.11 - 28 15 15 -
21AUG26 121.00 C 0.84 0.84 0.84 0.86 - 29 8 8 -
21AUG26 122.00 C 0.00 0.00 0.00 0.65 - 29 0 0 -
21AUG26 123.00 C 0.00 0.00 0.00 0.49 - 29 0 0 -
21AUG26 124.00 C 0.00 0.00 0.00 0.36 - 29 0 0 -
21AUG26 125.00 C 0.00 0.00 0.00 0.27 - 29 0 0 -
21AUG26 126.00 C 0.00 0.00 0.00 0.20 - 29 0 0 -
21AUG26 127.00 C 0.00 0.00 0.00 0.13 - 29 0 0 -
21AUG26 128.00 C 0.00 0.00 0.00 0.10 - 29 0 0 -
21AUG26 129.00 C 0.00 0.00 0.00 0.07 - 30 0 0 -
21AUG26 130.00 C 0.00 0.00 0.00 0.05 - 30 0 0 -
21AUG26 131.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
21AUG26 132.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
21AUG26 133.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
21AUG26 134.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
21AUG26 135.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 26.71 +1.16 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.23 +1.17 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.84 +1.28 31 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.35 +1.27 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.87 +1.26 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.42 +1.23 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.04 +1.19 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.76 +1.11 30 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 7.65 +1.00 30 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 5.77 +1.02 30 0 59 0
28AUG26 115.00 C 3.85 3.96 3.70 4.04 +0.66 29 8 106 +1
28AUG26 117.50 C 2.28 2.28 2.28 2.79 +0.50 29 15 110 +15
28AUG26 120.00 C 1.60 1.65 1.60 1.83 +0.39 30 8 221 -1
28AUG26 122.50 C 1.00 1.00 1.00 1.15 +0.25 30 2 78 +2
28AUG26 125.00 C 0.00 0.00 0.00 0.68 +0.17 30 0 136 0
28AUG26 127.50 C 0.00 0.00 0.00 0.38 +0.09 30 0 117 0
28AUG26 130.00 C 0.24 0.24 0.24 0.22 +0.07 30 2 259 0
28AUG26 132.50 C 0.00 0.00 0.00 0.11 +0.03 30 0 185 0
28AUG26 135.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 128 0
28AUG26 137.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 98 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 193 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 49.47 +1.28 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.98 +1.28 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.49 +1.28 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.70 +0.98 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.22 +0.99 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.72 +0.98 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.26 +1.01 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.91 +1.41 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.46 +1.40 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.00 +1.37 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.58 +1.36 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.19 +1.21 29 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 19.82 +1.20 29 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 17.50 +1.16 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 15.26 +1.10 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.14 +1.03 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.15 +0.95 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.33 +0.86 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.68 +0.94 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.04 +0.60 28 0 57 0
29SEP26 117.50 C 0.00 0.00 0.00 4.81 +0.45 28 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 3.78 +0.39 29 0 99 0
29SEP26 122.50 C 2.99 2.99 2.99 2.91 +0.32 29 1 131 0
29SEP26 125.00 C 1.99 1.99 1.99 2.21 +0.19 29 10 141 0
29SEP26 127.50 C 1.45 1.45 1.45 1.65 +0.14 29 1 112 +1
29SEP26 130.00 C 0.00 0.00 0.00 1.29 +0.19 30 0 368 0
29SEP26 132.50 C 0.00 0.00 0.00 0.93 +0.14 29 0 67 0
29SEP26 135.00 C 0.00 0.00 0.00 0.66 +0.10 29 0 241 0
29SEP26 137.50 C 0.00 0.00 0.00 0.46 +0.07 29 0 199 0
29SEP26 140.00 C 0.00 0.00 0.00 0.32 +0.05 29 0 104 0
29SEP26 142.50 C 0.00 0.00 0.00 0.22 +0.04 29 0 184 0
29SEP26 145.00 C 0.26 0.26 0.26 0.15 +0.03 29 10 166 +10
29SEP26 147.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 0.00 30 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 0.00 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 27.48 +1.79 31 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 25.07 +1.28 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.74 +1.76 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.45 +1.80 29 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.17 +1.10 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 16.07 +1.05 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.07 +0.97 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.21 +0.90 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.49 +0.82 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 8.93 +0.74 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.33 +0.61 27 0 75 0
29OCT26 117.50 C 0.00 0.00 0.00 6.08 +0.51 28 0 15 0
29OCT26 120.00 C 4.65 4.65 4.65 5.02 +0.43 28 10 99 +10
29OCT26 122.50 C 3.97 4.10 3.97 4.10 +0.29 28 8 53 +8
29OCT26 125.00 C 0.00 0.00 0.00 3.31 +0.23 28 0 77 0
29OCT26 127.50 C 0.00 0.00 0.00 2.66 +0.21 28 0 46 0
29OCT26 130.00 C 2.16 2.16 2.16 2.15 +0.18 28 15 65 +15
29OCT26 132.50 C 0.00 0.00 0.00 1.74 +0.19 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 1.37 +0.17 29 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 1.06 +0.16 29 0 77 0
29OCT26 140.00 C 0.90 0.90 0.90 0.81 +0.12 29 1 76 +1
29OCT26 142.50 C 0.00 0.00 0.00 0.61 +0.09 29 0 32 0
29OCT26 145.00 C 0.00 0.00 0.00 0.46 +0.07 29 0 4 0
27NOV26 92.50 C 0.00 0.00 0.00 25.26 +1.47 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.96 +1.88 30 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.69 +1.73 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.55 +1.10 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.52 +1.07 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 14.60 +1.01 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.80 +0.93 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 11.13 +0.85 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 9.63 +0.85 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 8.01 +0.56 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 6.79 +0.48 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 5.76 +0.46 28 0 0 0
27NOV26 122.50 C 4.60 4.60 4.60 4.83 +0.42 29 10 30 0
27NOV26 125.00 C 0.00 0.00 0.00 4.03 +0.33 29 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 3.36 +0.28 29 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 2.74 +0.18 29 0 16 0
27NOV26 132.50 C 2.24 2.24 2.24 2.34 +0.27 29 15 15 +15
27NOV26 135.00 C 1.90 1.90 1.90 1.90 +0.23 29 1 1 +1
27NOV26 137.50 C 0.00 0.00 0.00 1.55 +0.25 30 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 1.21 +0.17 29 0 15 0
27NOV26 142.50 C 0.00 0.00 0.00 0.96 +0.14 29 0 2 0
27NOV26 145.00 C 0.00 0.00 0.00 0.76 +0.11 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.51 +1.30 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.06 +1.34 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.61 +1.11 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.27 +1.23 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.73 +1.48 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.43 +1.93 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 30.04 +1.91 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.68 +1.88 30 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 25.26 +1.47 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.12 +1.89 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 20.89 +1.74 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.77 +1.06 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.78 +0.99 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.92 +0.94 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.20 +0.88 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.58 +0.79 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.13 +1.05 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.80 +0.80 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 7.83 +0.96 29 0 25 0
30DEC26 120.00 C 0.00 0.00 0.00 6.36 +0.46 28 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 5.51 +0.47 28 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 4.72 +0.37 28 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 4.05 +0.34 29 0 209 0
30DEC26 130.00 C 0.00 0.00 0.00 3.43 +0.29 29 0 45 0
30DEC26 132.50 C 0.00 0.00 0.00 2.94 +0.27 29 0 50 0
30DEC26 135.00 C 0.00 0.00 0.00 2.47 +0.27 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 2.05 +0.26 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.66 +0.20 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.37 +0.14 29 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 1.14 +0.15 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 0.93 +0.10 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.77 +0.10 29 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 0.62 +0.07 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.51 +0.07 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.41 +0.05 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.33 +0.04 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.27 +0.04 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.18 +0.03 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 28.08 +1.39 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.76 +1.77 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.65 +1.64 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.79 +1.68 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.90 +1.55 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.14 +0.97 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.48 +0.89 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.93 +0.87 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.50 +0.78 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.17 +1.12 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.62 +0.59 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.54 +0.66 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.52 +0.52 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.63 +0.51 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.76 +0.43 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 6.05 +0.39 28 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 5.34 +0.29 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 4.75 +0.30 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 4.45 +0.54 29 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 3.80 +0.30 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.36 +0.29 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.93 +0.26 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.58 +0.22 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.26 +0.22 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.95 +0.17 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.72 +0.16 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.50 +0.16 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.29 +0.12 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.13 +0.11 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 0.98 +0.11 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.84 +0.08 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.74 +0.08 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 28.52 +1.71 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.49 +1.56 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.54 +1.42 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.70 +1.28 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.54 +1.75 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.92 +1.08 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.44 +1.46 29 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 16.45 +0.85 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.20 +0.94 27 0 6 0
29JUN27 112.50 C 0.00 0.00 0.00 13.96 +0.87 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 12.81 +0.81 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.76 +0.87 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.71 +0.79 28 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 9.83 +0.79 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 8.97 +0.75 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.14 +0.67 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.44 +0.56 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.75 +0.58 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.24 +0.44 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.74 +0.60 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.18 +0.58 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.66 +0.48 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.24 +0.49 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.82 +0.48 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.41 +0.38 29 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 3.11 +0.39 29 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 2.80 +0.39 29 0 7 0
TOTAL CALL 157 10,882 +76
14AUG26 95.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
14AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 -0.10 31 0 0 0
14AUG26 109.00 P 0.17 0.17 0.17 0.02 -0.16 30 3 5 0
14AUG26 110.00 P 0.31 0.31 0.31 0.04 -0.25 30 1 2 0
14AUG26 111.00 P 0.00 0.00 0.00 0.08 -0.36 29 0 10 0
14AUG26 112.00 P 0.00 0.00 0.00 0.15 -0.51 29 0 21 0
14AUG26 113.00 P 0.79 0.79 0.79 0.27 -0.64 29 1 204 0
14AUG26 114.00 P 0.00 0.00 0.00 0.45 -0.83 29 0 165 0
14AUG26 115.00 P 1.02 1.02 1.02 0.73 -0.95 29 1 67 -1
14AUG26 116.00 P 1.40 1.40 1.40 1.11 -1.06 29 1 15 -1
14AUG26 117.00 P 2.11 2.52 2.11 1.61 -1.15 30 30 32 +21
14AUG26 118.00 P 2.29 2.31 2.29 2.22 -1.22 30 18 36 +18
14AUG26 119.00 P 0.00 0.00 0.00 2.93 -1.28 31 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 3.74 -1.27 32 0 17 0
14AUG26 121.00 P 0.00 0.00 0.00 4.48 -1.39 29 0 15 0
14AUG26 122.00 P 0.00 0.00 0.00 5.39 -1.37 28 0 39 0
14AUG26 123.00 P 0.00 0.00 0.00 6.34 -1.35 28 0 6 0
14AUG26 124.00 P 0.00 0.00 0.00 7.31 -1.34 28 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 8.30 -1.32 0 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 9.30 -1.31 0 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 10.30 -1.30 0 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 11.30 -1.30 0 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 12.30 -1.30 0 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 13.30 -1.30 0 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 14.30 -1.30 0 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 15.30 -1.30 0 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 16.30 -1.30 0 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 17.30 -1.30 0 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 18.30 -1.30 0 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 19.30 -1.92 0 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 20.30 -1.95 0 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 21.30 -1.98 0 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 22.67 -1.64 109 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 23.76 -1.58 117 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 24.46 -1.91 100 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 25.76 -1.64 124 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 26.76 -1.67 128 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21AUG26 96.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
21AUG26 97.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 98.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 99.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
21AUG26 100.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
21AUG26 101.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
21AUG26 102.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
21AUG26 103.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
21AUG26 104.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
21AUG26 105.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
21AUG26 106.00 P 0.00 0.00 0.00 0.07 - 30 0 0 -
21AUG26 107.00 P 0.00 0.00 0.00 0.11 - 29 0 0 -
21AUG26 108.00 P 0.00 0.00 0.00 0.16 - 29 0 0 -
21AUG26 109.00 P 0.00 0.00 0.00 0.24 - 29 0 0 -
21AUG26 110.00 P 0.00 0.00 0.00 0.35 - 29 0 0 -
21AUG26 111.00 P 0.00 0.00 0.00 0.50 - 29 0 0 -
21AUG26 112.00 P 0.00 0.00 0.00 0.69 - 29 0 0 -
21AUG26 113.00 P 1.10 1.10 1.10 0.95 - 29 1 1 -
21AUG26 114.00 P 0.00 0.00 0.00 1.26 - 30 0 0 -
21AUG26 115.00 P 0.00 0.00 0.00 1.63 - 30 0 0 -
21AUG26 116.00 P 0.00 0.00 0.00 2.06 - 30 0 0 -
21AUG26 117.00 P 0.00 0.00 0.00 2.57 - 30 0 0 -
21AUG26 118.00 P 0.00 0.00 0.00 3.14 - 30 0 0 -
21AUG26 119.00 P 0.00 0.00 0.00 3.78 - 30 0 0 -
21AUG26 120.00 P 0.00 0.00 0.00 4.49 - 31 0 0 -
21AUG26 121.00 P 0.00 0.00 0.00 5.10 - 29 0 0 -
21AUG26 122.00 P 0.00 0.00 0.00 5.89 - 29 0 0 -
21AUG26 123.00 P 0.00 0.00 0.00 6.72 - 29 0 0 -
21AUG26 124.00 P 0.00 0.00 0.00 7.59 - 29 0 0 -
21AUG26 125.00 P 0.00 0.00 0.00 8.49 - 29 0 0 -
21AUG26 126.00 P 0.00 0.00 0.00 9.42 - 29 0 0 -
21AUG26 127.00 P 0.00 0.00 0.00 10.37 - 29 0 0 -
21AUG26 128.00 P 0.00 0.00 0.00 11.34 - 29 0 0 -
21AUG26 129.00 P 0.00 0.00 0.00 12.32 - 29 0 0 -
21AUG26 130.00 P 0.00 0.00 0.00 13.30 - 0 0 0 -
21AUG26 131.00 P 0.00 0.00 0.00 14.30 - 0 0 0 -
21AUG26 132.00 P 0.00 0.00 0.00 15.30 - 0 0 0 -
21AUG26 133.00 P 0.00 0.00 0.00 16.30 - 0 0 0 -
21AUG26 134.00 P 0.00 0.00 0.00 17.30 - 0 0 0 -
21AUG26 135.00 P 0.00 0.00 0.00 18.30 - 0 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 95.00 P 0.12 0.12 0.11 0.01 0.00 35 18 22 +14
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 86 0
28AUG26 102.50 P 0.21 0.21 0.21 0.08 -0.04 30 1 120 +1
28AUG26 105.00 P 0.45 0.45 0.34 0.19 -0.09 30 23 672 +1
28AUG26 107.50 P 0.62 0.62 0.62 0.41 -0.18 30 13 252 +13
28AUG26 110.00 P 1.13 1.13 0.90 0.82 -0.28 31 2 162 0
28AUG26 112.50 P 1.65 1.65 1.42 1.46 -0.41 31 4 333 -2
28AUG26 115.00 P 2.46 2.51 2.46 2.37 -0.58 31 2 177 0
28AUG26 117.50 P 0.00 0.00 0.00 3.60 -0.72 31 0 134 0
28AUG26 120.00 P 0.00 0.00 0.00 5.03 -0.88 30 0 149 0
28AUG26 122.50 P 0.00 0.00 0.00 6.84 -1.00 30 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 8.86 -1.11 30 0 66 0
28AUG26 127.50 P 0.00 0.00 0.00 11.07 -1.19 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 13.41 -1.24 30 0 19 0
28AUG26 132.50 P 0.00 0.00 0.00 15.83 -1.79 30 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 18.30 -1.89 0 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 20.80 -1.96 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.76 -1.58 58 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.26 -1.65 62 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.45 -2.04 55 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.26 -1.80 69 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.45 -2.19 62 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.94 -2.27 65 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.77 -1.94 81 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.26 -2.10 84 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.44 -2.50 74 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.25 -2.26 90 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.45 -2.64 81 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.95 -2.71 84 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.13 -0.05 29 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.24 -0.08 30 0 85 0
29SEP26 100.00 P 0.00 0.00 0.00 0.40 -0.14 29 0 144 0
29SEP26 102.50 P 1.04 1.04 1.00 0.67 -0.19 29 11 161 +1
29SEP26 105.00 P 1.40 1.43 1.40 1.05 -0.26 29 6 157 +5
29SEP26 107.50 P 0.00 0.00 0.00 1.58 -0.33 30 0 212 0
29SEP26 110.00 P 2.38 2.38 2.38 2.27 -0.42 30 3 128 0
29SEP26 112.50 P 0.00 0.00 0.00 3.15 -0.52 30 0 141 0
29SEP26 115.00 P 0.00 0.00 0.00 4.22 -0.61 30 0 188 0
29SEP26 117.50 P 0.00 0.00 0.00 5.50 -0.66 30 0 95 0
29SEP26 120.00 P 0.00 0.00 0.00 6.97 -0.61 30 0 102 0
29SEP26 122.50 P 0.00 0.00 0.00 8.38 -0.91 29 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 10.16 -1.00 29 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 12.09 -1.07 29 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 14.16 -1.59 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 16.35 -1.69 29 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 18.62 -1.79 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 21.22 -1.64 33 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 23.76 -1.61 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.26 -1.65 39 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.66 -1.83 40 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 31.26 -1.80 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.64 -2.00 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.15 -2.06 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.77 -1.94 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.26 -2.10 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.66 -2.28 54 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.25 -2.26 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.66 -2.43 58 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.16 -2.50 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.22 -0.06 28 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.37 -0.09 29 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.58 -0.13 29 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.87 -0.18 29 0 22 0
29OCT26 102.50 P 0.00 0.00 0.00 1.26 -0.24 29 0 47 0
29OCT26 105.00 P 1.97 1.97 1.97 1.76 -0.33 29 6 84 +6
29OCT26 107.50 P 0.00 0.00 0.00 2.40 -0.41 29 0 122 0
29OCT26 110.00 P 3.55 3.55 3.55 3.21 -0.47 29 10 72 +10
29OCT26 112.50 P 4.19 4.19 4.11 4.17 -0.54 29 3 52 0
29OCT26 115.00 P 0.00 0.00 0.00 5.30 -0.60 29 0 118 0
29OCT26 117.50 P 0.00 0.00 0.00 6.58 -0.57 29 0 52 0
29OCT26 120.00 P 0.00 0.00 0.00 7.77 -0.81 28 0 59 0
29OCT26 122.50 P 0.00 0.00 0.00 9.35 -0.85 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 11.06 -0.91 28 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 12.89 -0.99 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 14.82 -1.55 28 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 16.90 -1.14 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.05 -1.75 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.28 -1.86 28 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 24.13 -1.41 34 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 26.45 -1.56 34 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 28.66 -1.83 33 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.71 -0.10 29 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 1.02 -0.14 29 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 1.45 -0.20 29 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 1.95 -0.27 30 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 2.59 -0.30 30 0 19 0
27NOV26 105.00 P 0.00 0.00 0.00 3.36 -0.35 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 4.23 -0.41 30 0 30 0
27NOV26 110.00 P 5.15 5.15 5.15 5.21 -0.54 30 10 25 0
27NOV26 112.50 P 0.00 0.00 0.00 6.37 -0.41 30 0 157 0
27NOV26 115.00 P 7.58 7.58 7.58 7.58 -0.65 29 15 53 -11
27NOV26 117.50 P 0.00 0.00 0.00 9.03 -0.68 30 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 10.46 -0.73 29 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 12.10 -0.83 29 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 13.85 -0.89 29 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 15.73 -1.41 29 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 17.66 -1.56 29 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 19.71 -1.63 29 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 22.39 -1.17 33 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 24.61 -1.21 33 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.87 -1.28 34 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 29.14 -1.37 34 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 31.48 -1.43 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.23 -0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.34 -0.07 29 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.52 -0.08 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.75 -0.10 29 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 1.04 -0.15 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.44 -0.21 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.93 -0.23 29 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 2.52 -0.29 29 0 198 0
30DEC26 102.50 P 3.20 3.20 3.20 3.20 -0.36 29 3 101 0
30DEC26 105.00 P 0.00 0.00 0.00 4.02 -0.39 29 0 74 0
30DEC26 107.50 P 0.00 0.00 0.00 4.95 -0.28 29 0 84 0
30DEC26 110.00 P 0.00 0.00 0.00 5.97 -0.48 29 0 105 0
30DEC26 112.50 P 0.00 0.00 0.00 7.12 -0.55 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 8.53 -0.53 29 0 79 0
30DEC26 117.50 P 0.00 0.00 0.00 9.85 -0.22 29 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 11.20 -0.75 29 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 12.79 -0.85 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 14.54 -0.85 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 16.34 -1.46 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.26 -1.52 29 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 20.24 -1.65 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 22.89 -1.13 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.03 -1.22 32 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 27.24 -1.26 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 29.50 -1.34 33 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.62 -1.56 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 33.93 -1.65 33 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 36.46 -1.53 35 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.83 -1.61 35 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 41.03 -1.87 35 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.25 -2.13 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.65 -1.90 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.14 -2.12 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.58 -2.11 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 53.02 -2.40 36 0 0 0
30MAR27 90.00 P 2.07 2.07 2.07 1.59 -0.17 28 1 1 +1
30MAR27 92.50 P 0.00 0.00 0.00 2.06 -0.18 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.64 -0.26 29 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 3.29 -0.26 29 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 4.00 -0.34 29 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 4.83 -0.34 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.75 -0.43 29 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 6.77 -0.43 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 7.90 -0.49 29 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 9.13 -0.54 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 10.46 -0.63 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 11.89 -0.58 29 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 13.40 -0.58 30 0 45 0
30MAR27 122.50 P 0.00 0.00 0.00 14.59 -1.19 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.21 -1.33 28 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 17.98 -1.39 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 20.36 -0.91 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 22.20 -1.06 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.32 -0.96 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 26.31 -1.09 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 28.34 -1.21 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.44 -1.31 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.61 -1.41 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.83 -1.47 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.06 -1.57 32 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 39.33 -1.67 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.62 -1.75 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.94 -1.70 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.28 -1.60 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.64 -2.04 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.01 -1.91 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.39 -2.11 34 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.53 -0.05 29 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 3.08 -0.09 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.72 -0.20 29 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 4.49 -0.21 29 0 0 0
29JUN27 100.00 P 5.35 5.35 5.35 5.34 -0.18 29 1 55 0
29JUN27 102.50 P 0.00 0.00 0.00 6.21 -0.26 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.17 -0.32 29 0 46 0
29JUN27 107.50 P 0.00 0.00 0.00 8.27 -0.32 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 9.42 -0.40 29 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 10.74 -0.32 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.10 -0.39 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 13.53 -0.31 30 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 14.99 -0.35 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 16.24 -0.86 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.91 -0.70 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 19.68 -0.92 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.49 -0.95 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.37 -0.95 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.30 -1.03 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.25 -1.10 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.28 -1.14 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.34 -1.23 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.44 -1.31 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.55 -1.40 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.74 -1.49 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.95 -1.58 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.19 -1.65 31 0 0 0
TOTAL PUT 188 10,071 +76
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$ 2.475
28AUG26 1.50 C 0.00 0.00 0.00 0.98 +0.02 132 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.93 +0.02 124 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.88 +0.02 117 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.83 +0.02 110 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.78 +0.02 103 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.73 +0.02 96 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.68 +0.03 90 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.63 +0.03 83 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.58 +0.02 76 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.53 +0.02 70 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.48 +0.02 64 0 30 0
28AUG26 2.10 C 0.39 0.39 0.39 0.39 +0.03 64 2 11 0
28AUG26 2.20 C 0.00 0.00 0.00 0.30 +0.03 58 0 913 0
28AUG26 2.30 C 0.00 0.00 0.00 0.21 +0.02 49 0 831 0
28AUG26 2.40 C 0.00 0.00 0.00 0.15 +0.01 52 0 1,086 0
28AUG26 2.50 C 0.00 0.00 0.00 0.11 +0.01 56 0 1,777 0
28AUG26 2.60 C 0.07 0.07 0.07 0.07 +0.01 55 1 379 +1
28AUG26 2.70 C 0.05 0.05 0.05 0.05 +0.01 59 20 700 +20
28AUG26 2.80 C 0.03 0.03 0.03 0.03 0.00 58 9 303 +9
28AUG26 2.90 C 0.03 0.03 0.03 0.02 0.00 60 225 1,037 +225
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
28AUG26 3.20 C 0.01 0.01 0.01 0.01 0.00 72 8 8 +8
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 96 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 117 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.99 +0.03 90 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.94 +0.03 85 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.89 +0.03 80 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.83 +0.02 63 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.78 +0.02 59 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.74 +0.03 66 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.63 +0.01 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.55 +0.03 55 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.50 +0.02 50 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.41 +0.01 46 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.34 +0.02 49 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.27 +0.02 48 0 282 0
29SEP26 2.40 C 0.00 0.00 0.00 0.22 +0.02 50 0 491 0
29SEP26 2.50 C 0.17 0.17 0.16 0.17 +0.01 49 35 736 -35
29SEP26 2.60 C 0.14 0.14 0.14 0.13 +0.01 49 2 362 +2
29SEP26 2.70 C 0.10 0.10 0.10 0.10 +0.01 50 5 702 0
29SEP26 2.80 C 0.08 0.09 0.08 0.08 +0.01 52 20 123 +15
29SEP26 2.90 C 0.00 0.00 0.00 0.06 +0.01 52 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 0.00 50 0 404 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 0.00 51 0 1,002 0
29SEP26 3.20 C 0.03 0.03 0.03 0.02 0.00 50 10 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 164 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 645 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.99 +0.02 68 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.94 +0.02 64 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.90 +0.03 68 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.85 +0.03 64 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.80 +0.03 60 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.75 +0.03 56 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.70 +0.02 52 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.66 +0.03 54 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.57 +0.02 51 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.53 +0.03 50 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.36 0.00 43 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.32 +0.02 49 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.26 +0.02 48 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.21 +0.01 47 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.17 +0.01 47 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.14 +0.01 48 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.11 0.00 48 0 29 0
29OCT26 2.90 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.07 0.00 48 0 22 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 46 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.86 +0.03 58 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.81 +0.03 55 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.76 +0.02 51 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.72 +0.03 52 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.68 +0.03 53 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.63 +0.02 49 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.59 +0.02 49 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.55 +0.02 48 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.15 +0.01 48 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 0.00 47 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.01 +0.03 59 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.96 +0.02 56 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.92 +0.04 57 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.87 +0.02 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.82 +0.02 51 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.78 +0.02 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.74 +0.02 51 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.70 +0.02 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.65 +0.01 47 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.62 +0.02 49 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.57 +0.01 46 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.50 +0.01 46 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.43 0.00 45 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.37 0.00 44 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.33 +0.01 46 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.29 +0.01 47 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.25 +0.01 48 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.21 +0.01 47 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 +0.01 47 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 +0.01 48 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 673 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 +0.01 49 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 +0.01 49 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 48 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 48 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 +0.01 48 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 +0.01 48 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.01 47 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 1.05 +0.03 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 1.00 +0.03 54 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.96 +0.03 54 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.92 +0.03 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.88 +0.03 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.84 +0.03 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.79 +0.02 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.68 +0.02 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.65 +0.02 48 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.37 +0.01 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 +0.01 48 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 +0.01 47 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.24 +0.01 48 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 0.00 46 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 0.00 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 0.00 46 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 0.00 47 0 400 0
30MAR27 3.50 C 0.13 0.13 0.13 0.11 0.00 46 10 65 +10
30MAR27 3.60 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 0.00 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 47 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 47 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 46 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 41 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 1.08 +0.03 54 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 1.04 +0.03 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 1.00 +0.03 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.95 +0.02 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.92 +0.03 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.88 +0.02 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.85 +0.03 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.70 +0.01 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.64 +0.01 47 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.58 +0.01 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.54 +0.02 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.49 +0.02 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.41 +0.02 47 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.37 +0.01 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.34 +0.01 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 +0.02 47 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.24 +0.02 48 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.22 +0.02 48 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.20 +0.02 48 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 +0.02 48 0 300 0
29JUN27 3.60 C 0.17 0.17 0.17 0.16 +0.01 47 15 63 +15
TOTAL CALL 362 27,100 +270
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 103 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 96 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 89 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 83 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 76 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 1,700 0
28AUG26 2.00 P 0.01 0.01 0.01 0.01 0.00 64 5 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 -0.01 52 0 528 0
28AUG26 2.20 P 0.00 0.00 0.00 0.02 -0.01 50 0 411 0
28AUG26 2.30 P 0.04 0.04 0.04 0.04 -0.02 48 1 242 0
28AUG26 2.40 P 0.00 0.00 0.00 0.08 -0.02 51 0 105 0
28AUG26 2.50 P 0.14 0.14 0.13 0.13 -0.03 51 30 207 +28
28AUG26 2.60 P 0.00 0.00 0.00 0.20 -0.03 54 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.27 -0.04 52 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.36 -0.03 57 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.45 -0.02 58 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.54 -0.03 54 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.23 -0.04 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 -0.01 42 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 392 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 48 0 345 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.01 46 0 390 0
29SEP26 2.30 P 0.09 0.09 0.09 0.09 -0.02 46 10 458 -10
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.02 48 0 449 0
29SEP26 2.50 P 0.19 0.19 0.19 0.19 -0.02 48 5 371 +5
29SEP26 2.60 P 0.00 0.00 0.00 0.25 -0.03 48 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.33 -0.02 51 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.41 -0.03 53 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.47 -0.04 46 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 -0.02 56 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.66 -0.03 53 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.76 -0.02 58 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.86 -0.01 62 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.95 -0.02 60 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.03 -0.04 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.14 -0.03 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.24 -0.03 63 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.34 -0.03 66 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.44 -0.03 69 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.53 -0.04 0 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 1.63 -0.04 0 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 -0.01 39 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 -0.01 43 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 16 0
29OCT26 2.10 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.60 -0.03 51 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.68 -0.03 50 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.77 -0.03 51 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.86 -0.03 51 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.95 -0.03 50 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.63 -0.01 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.79 -0.02 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.87 -0.03 48 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.96 -0.03 48 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 43 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 46 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 -0.01 46 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 -0.01 45 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 -0.01 46 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 -0.01 46 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 -0.01 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 -0.01 48 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.35 -0.02 46 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 -0.01 47 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.49 -0.01 47 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.56 -0.02 47 0 120 0
30DEC26 3.00 P 0.63 0.63 0.63 0.64 -0.02 47 5 188 +5
30DEC26 3.10 P 0.00 0.00 0.00 0.73 0.00 49 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.81 -0.01 49 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.90 -0.01 50 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 0.97 -0.03 46 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.06 -0.03 46 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.16 -0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.25 -0.02 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.34 -0.03 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.44 -0.03 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.53 -0.04 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.63 -0.04 0 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 1.73 -0.03 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.03 -0.03 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 -0.01 45 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 0.00 47 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 -0.01 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 0.00 47 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 -0.01 46 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.21 -0.01 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.25 -0.02 45 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 -0.02 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 -0.02 46 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 -0.02 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.49 -0.01 47 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.55 -0.01 46 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.62 -0.01 46 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.70 -0.02 47 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.77 -0.02 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.85 -0.01 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.94 -0.01 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.02 -0.01 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.11 -0.01 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.18 -0.03 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.27 -0.03 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.36 -0.03 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.45 -0.03 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.56 -0.01 48 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.64 -0.03 42 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.74 -0.03 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.93 -0.03 0 0 194 0
29JUN27 1.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 -0.01 47 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29JUN27 1.75 P 0.12 0.12 0.12 0.11 0.00 48 100 103 -3
29JUN27 1.80 P 0.00 0.00 0.00 0.12 -0.01 47 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 0.00 48 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 -0.01 47 0 10 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 -0.01 47 0 215 0
29JUN27 2.00 P 0.17 0.17 0.17 0.19 0.00 47 5 255 +5
29JUN27 2.10 P 0.00 0.00 0.00 0.23 0.00 47 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.26 -0.02 46 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.31 -0.01 46 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.36 -0.01 46 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.42 -0.01 46 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.48 -0.01 46 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.54 -0.02 46 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.61 -0.02 47 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.68 -0.02 47 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.76 0.00 48 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.83 -0.01 47 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.99 -0.01 48 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.06 -0.02 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.15 -0.01 48 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.23 -0.01 47 0 55 0
TOTAL PUT 161 21,313 +30
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$ 44.520
28AUG26 30.00 C 0.00 0.00 0.00 14.54 +1.69 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.55 +1.70 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.56 +1.72 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.55 +1.74 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.57 +1.73 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.59 +1.71 48 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.67 +1.76 57 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 7.60 +1.64 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.63 +1.58 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 5.69 +1.50 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.79 +1.39 40 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.95 +1.26 40 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 3.18 +1.11 40 0 98 0
28AUG26 43.00 C 0.00 0.00 0.00 2.50 +0.95 40 0 78 0
28AUG26 44.00 C 1.37 1.95 1.37 1.95 +0.82 41 178 438 -126
28AUG26 45.00 C 0.57 1.48 0.57 1.42 +0.59 40 237 335 +102
28AUG26 46.00 C 0.40 1.09 0.40 1.03 +0.46 40 72 349 +15
28AUG26 47.00 C 0.50 0.78 0.50 0.74 +0.35 41 45 254 +39
28AUG26 48.00 C 0.00 0.00 0.00 0.51 +0.26 41 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.34 +0.18 41 0 81 0
28AUG26 50.00 C 0.27 0.28 0.27 0.22 +0.12 41 6 214 +6
28AUG26 52.50 C 0.00 0.00 0.00 0.07 +0.04 41 0 176 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 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 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.58 +1.73 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.59 +1.74 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.60 +1.75 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.61 +1.68 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.62 +1.64 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.69 +1.70 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.67 +1.68 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.68 +1.60 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.74 +1.53 36 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 5.84 +1.44 36 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.99 +1.33 36 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 4.20 +1.21 36 0 186 0
29SEP26 42.00 C 3.59 3.59 3.55 3.55 +1.06 37 46 151 +16
29SEP26 43.00 C 2.14 2.96 2.14 2.84 +0.87 36 60 205 +45
29SEP26 44.00 C 1.76 1.81 1.76 2.36 +0.82 37 45 274 0
29SEP26 45.00 C 1.41 1.51 1.41 1.87 +0.68 37 127 160 +29
29SEP26 46.00 C 1.21 1.23 1.17 1.47 +0.57 37 45 141 0
29SEP26 47.00 C 0.00 0.00 0.00 1.13 +0.45 36 0 122 0
29SEP26 48.00 C 0.82 1.08 0.82 0.86 +0.35 36 18 165 +15
29SEP26 49.00 C 0.89 0.89 0.87 0.65 +0.28 36 45 135 +45
29SEP26 50.00 C 0.30 0.74 0.30 0.49 +0.22 36 80 234 +39
29SEP26 52.50 C 0.38 0.42 0.38 0.22 +0.10 36 55 91 -15
29SEP26 55.00 C 0.19 0.25 0.19 0.10 +0.05 36 47 508 +47
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.58 +1.73 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.59 +1.74 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.60 +1.73 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.65 +1.72 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.64 +1.66 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.71 +1.67 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.73 +1.67 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.73 +1.54 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.82 +1.45 35 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 5.97 +1.36 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.17 +1.25 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.45 +1.13 35 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 3.78 +0.99 35 0 36 0
29OCT26 43.00 C 2.54 2.71 2.54 3.19 +0.81 35 47 103 +30
29OCT26 44.00 C 2.16 2.97 2.16 2.77 +0.80 36 105 104 +54
29OCT26 45.00 C 1.83 2.54 1.83 2.31 +0.68 36 149 147 +92
29OCT26 46.00 C 1.55 2.02 1.55 1.91 +0.58 36 125 98 +71
29OCT26 47.00 C 1.37 1.85 1.37 1.59 +0.51 36 168 220 +138
29OCT26 48.00 C 1.14 1.61 1.13 1.30 +0.42 36 202 180 +107
29OCT26 49.00 C 0.97 1.34 0.97 1.06 +0.36 36 80 12 -31
29OCT26 50.00 C 0.87 1.23 0.87 0.87 +0.30 36 25 50 -15
29OCT26 52.50 C 0.00 0.00 0.00 0.50 +0.18 36 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.29 +0.11 36 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.16 +0.06 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.68 +1.68 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.78 +1.64 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.85 +1.65 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.84 +1.46 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.00 +1.38 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.21 +1.27 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.47 +1.17 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.81 +1.06 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.22 +0.97 36 0 0 0
27NOV26 43.00 C 3.10 3.10 3.10 3.66 +0.78 36 1 1 +1
27NOV26 44.00 C 2.72 3.59 2.72 3.30 +0.81 37 95 50 +50
27NOV26 45.00 C 2.38 2.38 2.38 2.85 +0.72 37 1 9 0
27NOV26 46.00 C 2.06 2.09 2.06 2.47 +0.64 37 2 30 0
27NOV26 47.00 C 1.83 1.83 1.81 2.13 +0.57 37 4 59 -1
27NOV26 48.00 C 1.60 1.83 1.58 1.83 +0.50 37 19 30 0
27NOV26 49.00 C 1.41 1.41 1.41 1.56 +0.44 37 1 75 0
27NOV26 50.00 C 1.62 1.62 1.60 1.33 +0.41 37 45 90 +45
27NOV26 52.50 C 0.00 0.00 0.00 0.87 +0.26 36 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.57 +0.19 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.36 +0.12 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.23 +0.08 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.59 +1.73 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.61 +1.73 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.68 +1.75 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.73 +1.72 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.77 +1.67 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.89 +1.64 40 0 0 0
30DEC26 36.00 C 8.38 8.38 8.38 9.04 +1.69 40 15 70 0
30DEC26 37.00 C 0.00 0.00 0.00 8.02 +1.43 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.24 +1.36 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.51 +1.26 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.84 +1.17 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.22 +1.09 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.68 +1.02 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.15 +0.93 36 0 62 0
30DEC26 44.00 C 3.19 3.20 3.19 3.71 +0.78 36 45 105 +30
30DEC26 45.00 C 2.92 2.92 2.90 3.37 +0.80 37 30 51 +16
30DEC26 46.00 C 2.59 2.59 2.59 3.01 +0.75 37 8 44 +8
30DEC26 47.00 C 0.00 0.00 0.00 2.64 +0.67 37 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 2.34 +0.62 37 0 105 0
30DEC26 49.00 C 2.25 2.25 2.25 2.05 +0.56 37 1 72 +1
30DEC26 50.00 C 0.00 0.00 0.00 1.80 +0.51 37 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 +0.41 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.90 +0.29 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 +0.21 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 +0.16 37 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.11 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.07 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.05 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.74 +1.75 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.85 +1.75 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.99 +1.74 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.18 +1.74 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.29 +1.58 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.48 +1.52 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.70 +1.43 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.00 +1.56 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.31 +1.46 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.47 +1.19 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.89 +1.11 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 6.35 +1.07 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.85 +1.01 36 0 15 0
30MAR27 43.00 C 4.83 4.85 4.82 5.35 +0.80 36 40 64 +20
30MAR27 44.00 C 4.43 5.05 4.43 4.93 +0.79 36 25 2 -23
30MAR27 45.00 C 4.72 4.72 4.72 4.65 +0.87 37 2 32 0
30MAR27 46.00 C 3.79 3.79 3.79 4.25 +0.82 37 15 40 0
30MAR27 47.00 C 3.46 3.46 3.46 3.90 +0.79 37 7 7 +7
30MAR27 48.00 C 3.18 3.18 3.18 3.54 +0.71 37 7 6 +4
30MAR27 49.00 C 2.86 2.86 2.86 3.23 +0.68 37 6 21 +6
30MAR27 50.00 C 2.68 2.68 2.68 2.95 +0.63 37 7 44 0
30MAR27 52.50 C 0.00 0.00 0.00 2.32 +0.54 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.81 +0.44 37 0 45 0
30MAR27 57.50 C 1.62 1.62 1.62 1.36 +0.33 36 2 2 +2
30MAR27 60.00 C 0.00 0.00 0.00 1.06 +0.25 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 +0.21 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.64 +0.18 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.49 +0.14 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 +0.12 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.28 +0.08 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.22 +0.07 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 +0.04 37 0 0 0
30MAR27 85.00 C 0.20 0.20 0.20 0.07 +0.02 36 2 2 +2
29JUN27 30.00 C 0.00 0.00 0.00 15.14 +1.83 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.31 +1.81 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.52 +1.78 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.75 +1.74 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.00 +1.66 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.29 +1.64 40 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 10.61 +1.59 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.96 +1.55 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.33 +1.42 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.74 +1.37 39 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 8.20 +1.34 39 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 7.66 +1.28 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.16 +1.24 38 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 6.68 +1.25 38 0 21 0
29JUN27 44.00 C 5.99 5.99 5.99 6.25 +1.22 38 4 22 -4
29JUN27 45.00 C 0.00 0.00 0.00 5.83 +1.15 38 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.35 +0.97 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.07 +1.04 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.73 +0.94 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.41 +0.87 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.12 +0.90 38 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 3.47 +0.73 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.82 +0.59 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.29 +0.44 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.93 +0.42 38 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 1.63 +0.40 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.35 +0.34 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.11 +0.29 38 0 26 0
TOTAL CALL 2,391 10,331 +867
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.07 41 0 110 0
28AUG26 38.00 P 0.11 0.11 0.11 0.06 -0.13 41 1 46 +1
28AUG26 39.00 P 0.41 0.41 0.41 0.12 -0.21 41 10 119 -10
28AUG26 40.00 P 0.87 0.87 0.33 0.22 -0.31 41 6 237 +2
28AUG26 41.00 P 0.41 0.41 0.41 0.39 -0.43 41 15 410 +15
28AUG26 42.00 P 1.05 1.07 0.64 0.61 -0.63 41 54 658 -24
28AUG26 43.00 P 0.00 0.00 0.00 0.93 -0.77 41 0 344 0
28AUG26 44.00 P 1.96 1.96 1.96 1.32 -0.97 40 1 163 -1
28AUG26 45.00 P 1.90 1.90 1.90 1.84 -1.10 40 2 251 +2
28AUG26 46.00 P 0.00 0.00 0.00 2.45 -1.24 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 3.14 -1.37 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 3.91 -1.48 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 4.75 -1.55 40 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 5.64 -1.61 40 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.00 -1.77 39 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 10.48 -1.77 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.01 -1.77 59 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.51 -1.77 67 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.01 -1.77 75 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.51 -1.77 82 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.01 -1.77 89 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.06 37 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 -0.09 36 0 70 0
29SEP26 35.00 P 0.27 0.27 0.27 0.14 -0.14 36 22 154 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 -0.20 36 0 132 0
29SEP26 37.00 P 0.40 0.40 0.40 0.35 -0.25 36 20 131 +20
29SEP26 38.00 P 0.53 0.53 0.53 0.49 -0.35 36 1 91 +1
29SEP26 39.00 P 1.02 1.02 0.70 0.70 -0.45 35 20 98 +20
29SEP26 40.00 P 1.90 1.90 0.92 0.97 -0.59 35 154 514 +132
29SEP26 41.00 P 2.00 2.00 1.44 1.30 -0.68 35 79 244 +45
29SEP26 42.00 P 2.29 2.32 1.63 1.70 -0.83 35 96 203 +72
29SEP26 43.00 P 2.85 2.94 2.19 2.16 -0.94 35 84 110 +70
29SEP26 44.00 P 3.13 3.13 2.93 2.70 -1.14 35 23 174 0
29SEP26 45.00 P 3.55 3.55 3.55 3.30 -1.26 34 13 248 -13
29SEP26 46.00 P 0.00 0.00 0.00 4.08 -1.25 36 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 4.81 -1.34 36 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 5.59 -1.42 36 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.42 -1.48 36 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.28 -1.51 36 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 9.28 -1.85 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.59 -1.92 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.01 -1.95 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 16.39 -1.99 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.91 -2.02 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.39 -2.02 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.88 -2.02 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.37 -2.03 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.86 -2.03 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.36 -2.03 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.85 -2.03 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.34 -2.03 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.84 -2.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.33 -2.03 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.83 -2.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.32 -2.03 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.82 -2.02 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.31 -2.03 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 -0.09 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 -0.12 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.22 -0.16 36 0 25 0
29OCT26 35.00 P 0.00 0.00 0.00 0.32 -0.20 35 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.44 -0.28 35 0 38 0
29OCT26 37.00 P 0.70 0.70 0.70 0.62 -0.34 35 32 82 +7
29OCT26 38.00 P 0.00 0.00 0.00 0.83 -0.43 35 0 44 0
29OCT26 39.00 P 1.34 1.34 1.34 1.09 -0.52 35 8 76 +8
29OCT26 40.00 P 1.84 1.87 1.35 1.40 -0.61 35 169 180 +105
29OCT26 41.00 P 2.12 2.12 1.71 1.78 -0.70 35 167 136 +62
29OCT26 42.00 P 2.86 2.86 2.12 2.20 -0.80 34 166 206 +60
29OCT26 43.00 P 3.18 3.18 2.60 2.66 -1.01 34 121 45 +13
29OCT26 44.00 P 3.40 3.40 3.08 3.21 -1.10 34 202 119 +87
29OCT26 45.00 P 0.00 0.00 0.00 3.91 -1.10 35 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.55 -1.19 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.26 -1.25 35 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 6.00 -1.33 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.78 -1.39 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.60 -1.42 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.47 -1.76 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.77 -1.80 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.06 -1.92 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.46 -1.92 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.40 -0.21 36 0 30 0
27NOV26 35.00 P 0.73 0.73 0.73 0.58 -0.23 37 15 15 +15
27NOV26 36.00 P 0.96 0.96 0.96 0.73 -0.32 36 15 15 +15
27NOV26 37.00 P 1.20 1.20 1.03 0.94 -0.40 36 61 136 +58
27NOV26 38.00 P 1.28 1.29 1.28 1.19 -0.47 36 45 60 +9
27NOV26 39.00 P 1.85 1.85 1.59 1.50 -0.55 35 32 95 0
27NOV26 40.00 P 2.36 2.36 2.14 1.84 -0.63 35 42 100 0
27NOV26 41.00 P 2.57 2.57 2.23 2.24 -0.70 35 90 159 +30
27NOV26 42.00 P 3.41 3.41 2.67 2.68 -0.78 35 141 188 +42
27NOV26 43.00 P 3.82 3.82 3.06 3.15 -0.99 35 123 96 +87
27NOV26 44.00 P 0.00 0.00 0.00 3.70 -1.08 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 4.40 -1.04 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 5.04 -1.11 36 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.71 -1.18 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.43 -1.24 36 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.18 -1.27 36 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.96 -1.34 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.75 -1.67 31 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.98 -1.73 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.25 -1.82 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.60 -1.93 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 -0.08 36 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 -0.10 36 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.36 -0.12 36 0 0 0
30DEC26 33.00 P 0.61 0.61 0.61 0.46 -0.21 36 30 30 +30
30DEC26 34.00 P 0.00 0.00 0.00 0.61 -0.27 36 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 0.81 -0.25 36 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.03 -0.28 36 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 -0.38 36 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 1.54 -0.44 36 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 1.86 -0.51 35 0 38 0
30DEC26 40.00 P 2.26 2.26 2.26 2.24 -0.57 35 15 65 0
30DEC26 41.00 P 2.65 2.65 2.65 2.64 -0.64 35 15 62 +2
30DEC26 42.00 P 0.00 0.00 0.00 3.10 -0.71 35 0 30 0
30DEC26 43.00 P 4.16 4.18 4.16 3.58 -0.78 35 21 23 -13
30DEC26 44.00 P 0.00 0.00 0.00 4.13 -0.99 35 0 61 0
30DEC26 45.00 P 5.01 5.01 4.52 4.68 -1.09 35 45 117 +9
30DEC26 46.00 P 0.00 0.00 0.00 5.47 -1.00 36 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 6.11 -1.08 36 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 6.62 -1.28 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.32 -1.38 34 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.06 -1.45 33 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 10.05 -1.53 33 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.16 -1.61 31 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 14.39 -1.79 25 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 16.69 -1.89 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 19.03 -1.97 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.48 -1.98 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 23.92 -2.00 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.37 -2.03 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.86 -2.03 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.36 -2.03 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.85 -2.03 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.35 -2.02 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.84 -2.02 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.33 -2.03 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.83 -2.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.33 -2.02 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.82 -2.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.50 -0.14 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.62 -0.20 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 0.77 -0.26 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 0.98 -0.29 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.21 -0.32 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.45 -0.29 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.72 -0.34 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.99 -0.42 36 0 19 0
30MAR27 38.00 P 2.41 2.42 2.41 2.32 -0.49 36 28 33 +5
30MAR27 39.00 P 0.00 0.00 0.00 2.70 -0.52 36 0 6 0
30MAR27 40.00 P 3.42 3.42 2.97 3.10 -0.60 35 22 34 +22
30MAR27 41.00 P 3.58 3.58 3.46 3.54 -0.63 35 20 21 -10
30MAR27 42.00 P 0.00 0.00 0.00 4.02 -0.69 35 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.50 -0.76 35 0 15 0
30MAR27 44.00 P 5.63 5.73 5.63 5.05 -0.79 35 16 47 +16
30MAR27 45.00 P 6.22 6.22 6.22 5.61 -0.93 35 15 18 +5
30MAR27 46.00 P 0.00 0.00 0.00 6.20 -0.98 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 6.83 -1.04 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.47 -1.15 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.15 -1.26 34 0 2 0
30MAR27 50.00 P 8.88 8.88 8.88 9.11 -1.07 36 15 5 -12
30MAR27 52.50 P 0.00 0.00 0.00 10.75 -1.44 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.75 -1.56 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.81 -1.65 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.04 -1.77 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.31 -1.85 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.65 -1.91 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.05 -1.94 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.47 -1.98 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.92 -2.00 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.39 -2.00 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.87 -2.01 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.35 -2.02 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.84 -2.03 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.33 -2.03 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.93 -0.21 38 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 1.14 -0.22 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.36 -0.23 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.62 -0.30 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 1.91 -0.34 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.21 -0.39 38 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 2.56 -0.41 38 0 79 0
29JUN27 37.00 P 0.00 0.00 0.00 2.87 -0.53 38 0 13 0
29JUN27 38.00 P 3.79 3.79 3.79 3.29 -0.55 38 32 109 +17
29JUN27 39.00 P 0.00 0.00 0.00 3.69 -0.63 38 0 9 0
29JUN27 40.00 P 4.55 4.55 4.12 4.14 -0.68 38 25 159 +17
29JUN27 41.00 P 0.00 0.00 0.00 4.59 -0.75 38 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 5.09 -0.81 38 0 17 0
29JUN27 43.00 P 6.37 6.37 6.37 5.61 -0.91 38 15 15 +15
29JUN27 44.00 P 7.01 7.01 6.96 6.14 -0.95 37 15 15 +15
29JUN27 45.00 P 0.00 0.00 0.00 6.73 -1.03 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.33 -1.12 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.00 -1.14 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.69 -1.16 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 9.38 -1.21 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.08 -1.26 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.89 -1.43 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.88 -1.47 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.90 -1.55 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.99 -1.61 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.14 -1.66 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.32 -1.67 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.54 -1.76 34 0 0 0
TOTAL PUT 2,359 11,148 +1,048
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$ 66.200
14AUG26 46.00 C 0.00 0.00 0.00 20.21 -0.70 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 19.71 -0.70 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 19.22 -0.69 116 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 18.72 -0.71 112 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 18.22 -0.69 109 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 17.72 -0.69 105 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 17.22 -0.69 101 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 16.72 -0.69 98 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 16.22 -0.71 94 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 15.22 -0.70 88 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 14.22 -0.71 81 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 13.23 -0.71 87 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 12.24 -0.72 86 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 11.25 -0.73 83 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 10.28 -0.75 84 0 0 0
14AUG26 57.00 C 0.00 0.00 0.00 9.32 -0.76 84 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 8.38 -0.77 84 0 0 0
14AUG26 59.00 C 0.00 0.00 0.00 7.47 -0.78 84 0 0 0
14AUG26 60.00 C 0.00 0.00 0.00 6.53 -0.68 80 0 2 0
14AUG26 61.00 C 0.00 0.00 0.00 5.68 -0.69 80 0 40 0
14AUG26 62.00 C 0.00 0.00 0.00 4.90 -0.69 81 0 2 0
14AUG26 63.00 C 0.00 0.00 0.00 4.16 -0.72 80 0 24 0
14AUG26 64.00 C 3.10 3.10 3.10 3.52 -0.70 82 1 13 +1
14AUG26 65.00 C 3.10 3.10 2.50 2.95 -0.68 83 56 47 +23
14AUG26 66.00 C 2.25 2.25 2.25 2.45 -0.64 84 1 10 +1
14AUG26 67.00 C 2.23 2.23 1.73 2.02 -0.60 85 48 52 +24
14AUG26 68.00 C 1.93 1.93 1.38 1.65 -0.55 86 18 56 +5
14AUG26 69.00 C 1.68 1.68 1.09 1.30 -0.57 86 21 43 +2
14AUG26 70.00 C 1.40 1.50 0.90 1.01 -0.52 86 61 82 +12
14AUG26 71.00 C 1.09 1.09 0.75 0.78 -0.45 86 47 28 -2
14AUG26 72.00 C 1.10 1.10 0.60 0.59 -0.39 85 15 52 +3
14AUG26 73.00 C 0.91 0.91 0.52 0.44 -0.34 85 18 27 +1
14AUG26 74.00 C 0.81 0.81 0.39 0.33 -0.28 86 29 38 +6
14AUG26 75.00 C 0.52 0.52 0.31 0.24 -0.23 85 32 74 +14
14AUG26 76.00 C 0.46 0.46 0.28 0.17 -0.19 85 13 47 +10
14AUG26 77.00 C 0.32 0.32 0.28 0.12 -0.16 85 5 24 +1
14AUG26 78.00 C 0.17 0.17 0.17 0.09 -0.12 86 1 17 +1
14AUG26 79.00 C 0.13 0.15 0.13 0.06 -0.10 85 22 24 +20
14AUG26 80.00 C 0.15 0.15 0.10 0.04 -0.08 85 18 53 +12
14AUG26 81.00 C 0.00 0.00 0.00 0.03 -0.06 86 0 2 0
14AUG26 82.00 C 0.00 0.00 0.00 0.02 -0.05 86 0 7 0
14AUG26 83.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 22 0
14AUG26 84.00 C 0.00 0.00 0.00 0.01 -0.03 87 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.02 91 0 5 0
14AUG26 86.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 15 0
14AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
14AUG26 88.00 C 0.02 0.02 0.02 0.01 0.00 102 3 3 +3
21AUG26 48.50 C 0.00 0.00 0.00 17.75 - 66 0 0 -
21AUG26 49.00 C 0.00 0.00 0.00 17.26 - 71 0 0 -
21AUG26 49.50 C 0.00 0.00 0.00 16.75 - 61 0 0 -
21AUG26 50.00 C 0.00 0.00 0.00 16.25 - 59 0 0 -
21AUG26 51.00 C 0.00 0.00 0.00 15.27 - 65 0 0 -
21AUG26 52.00 C 0.00 0.00 0.00 14.31 - 70 0 0 -
21AUG26 53.00 C 0.00 0.00 0.00 13.34 - 69 0 0 -
21AUG26 54.00 C 0.00 0.00 0.00 12.39 - 70 0 0 -
21AUG26 55.00 C 0.00 0.00 0.00 11.45 - 70 0 0 -
21AUG26 56.00 C 0.00 0.00 0.00 10.54 - 70 0 0 -
21AUG26 57.00 C 0.00 0.00 0.00 9.64 - 70 0 0 -
21AUG26 58.00 C 0.00 0.00 0.00 8.52 - 57 0 0 -
21AUG26 59.00 C 0.00 0.00 0.00 7.81 - 65 0 0 -
21AUG26 60.00 C 0.00 0.00 0.00 7.00 - 65 0 0 -
21AUG26 61.00 C 0.00 0.00 0.00 6.25 - 65 0 0 -
21AUG26 62.00 C 0.00 0.00 0.00 5.55 - 66 0 0 -
21AUG26 63.00 C 0.00 0.00 0.00 4.89 - 66 0 0 -
21AUG26 64.00 C 0.00 0.00 0.00 4.32 - 67 0 0 -
21AUG26 65.00 C 3.35 3.35 3.30 3.80 - 68 20 20 -
21AUG26 66.00 C 0.00 0.00 0.00 3.33 - 69 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 2.93 - 71 0 0 -
21AUG26 68.00 C 2.30 2.30 2.30 2.54 - 71 3 3 -
21AUG26 69.00 C 0.00 0.00 0.00 2.16 - 71 0 0 -
21AUG26 70.00 C 1.79 1.90 1.79 1.83 - 71 11 11 -
21AUG26 71.00 C 0.00 0.00 0.00 1.53 - 71 0 0 -
21AUG26 72.00 C 1.70 1.70 1.42 1.28 - 71 4 3 -
21AUG26 73.00 C 1.28 1.28 1.12 1.06 - 71 2 1 -
21AUG26 74.00 C 0.97 0.97 0.97 0.88 - 71 1 1 -
21AUG26 75.00 C 1.00 1.00 1.00 0.72 - 71 2 2 -
21AUG26 76.00 C 0.98 1.04 0.98 0.58 - 70 5 5 -
21AUG26 77.00 C 0.00 0.00 0.00 0.47 - 70 0 0 -
21AUG26 78.00 C 0.00 0.00 0.00 0.38 - 70 0 0 -
21AUG26 79.00 C 0.00 0.00 0.00 0.30 - 70 0 0 -
21AUG26 80.00 C 0.44 0.44 0.44 0.24 - 70 1 1 -
21AUG26 81.00 C 0.00 0.00 0.00 0.19 - 70 0 0 -
21AUG26 82.00 C 0.00 0.00 0.00 0.15 - 70 0 0 -
21AUG26 83.00 C 0.00 0.00 0.00 0.12 - 70 0 0 -
21AUG26 84.00 C 0.00 0.00 0.00 0.09 - 70 0 0 -
21AUG26 85.00 C 0.26 0.26 0.26 0.07 - 70 1 1 -
21AUG26 86.00 C 0.00 0.00 0.00 0.06 - 71 0 0 -
21AUG26 87.00 C 0.20 0.20 0.20 0.05 - 72 1 1 -
28AUG26 25.00 C 0.00 0.00 0.00 41.24 -0.90 143 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 40.24 -0.92 132 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 39.24 -0.70 119 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 38.24 -0.85 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 37.24 -0.71 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 36.24 -0.73 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 35.24 -0.71 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 34.25 -0.84 108 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 33.25 -0.71 99 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 32.25 -0.85 89 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 31.25 -0.84 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 30.21 -0.75 0 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 29.21 -0.70 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 28.26 -0.70 86 0 0 0
28AUG26 39.00 C 27.10 27.10 26.65 27.26 -0.69 80 4 4 +4
28AUG26 40.00 C 0.00 0.00 0.00 26.22 -0.74 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 25.26 -0.64 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 24.26 -0.71 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 23.27 -0.66 71 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 22.27 -0.71 66 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 21.28 -0.67 68 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 20.29 -0.72 68 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 19.29 -0.87 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.32 -0.67 68 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.34 -0.67 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.38 -0.62 68 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.01 -0.47 67 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.75 -0.67 67 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 9.36 -0.71 59 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 7.51 -0.69 62 0 610 0
28AUG26 62.50 C 5.43 5.43 5.40 5.88 -0.66 64 2 256 +2
28AUG26 65.00 C 4.40 4.48 4.00 4.58 -0.53 67 7 313 +3
28AUG26 67.50 C 3.80 3.97 3.10 3.43 -0.55 67 42 390 +5
28AUG26 70.00 C 2.75 2.75 2.49 2.59 -0.51 69 44 460 -29
28AUG26 72.50 C 2.28 2.28 1.84 1.84 -0.44 69 134 316 +92
28AUG26 75.00 C 1.49 1.59 1.38 1.28 -0.36 68 56 479 +31
28AUG26 77.50 C 1.40 1.40 1.10 0.87 -0.29 68 7 320 +7
28AUG26 80.00 C 1.10 1.10 0.80 0.58 -0.22 68 160 977 -11
28AUG26 82.50 C 0.67 0.67 0.62 0.38 -0.17 68 20 168 +17
28AUG26 85.00 C 0.69 0.69 0.47 0.24 -0.13 68 75 1,916 +53
28AUG26 87.50 C 0.40 0.40 0.40 0.15 -0.09 68 4 787 +4
28AUG26 90.00 C 0.35 0.35 0.29 0.10 -0.06 68 52 712 +23
28AUG26 92.50 C 0.23 0.23 0.23 0.06 -0.04 68 1 224 0
28AUG26 95.00 C 0.13 0.13 0.13 0.04 -0.03 69 1 394 0
28AUG26 97.50 C 0.15 0.15 0.15 0.03 -0.02 71 2 199 0
28AUG26 100.00 C 0.13 0.13 0.11 0.02 -0.01 71 5 1,385 +4
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 200 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 275 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 110 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 41.30 -0.84 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 40.30 -0.86 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 39.31 -0.63 75 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 38.31 -0.78 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 37.32 -0.68 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 36.32 -0.68 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 35.33 -0.68 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 34.29 -0.80 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 33.34 -0.68 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 32.34 -0.76 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 31.35 -0.74 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 30.37 -0.69 66 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 29.37 -0.71 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 28.38 -0.70 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 27.40 -0.63 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 26.42 -0.71 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.45 -0.62 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.48 -0.64 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.30 -0.90 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.48 -0.68 56 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 21.52 -0.68 56 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 20.39 -0.85 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.61 -0.69 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.72 -0.64 57 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 17.80 -0.64 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.68 -0.88 49 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 14.56 -0.82 53 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 12.65 -0.67 56 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 10.90 -0.64 58 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 9.30 -0.62 59 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 7.87 -0.58 60 0 173 0
29SEP26 65.00 C 7.00 7.00 6.34 6.60 -0.55 60 94 758 -19
29SEP26 67.50 C 5.36 5.36 5.36 5.58 -0.53 61 1 1,456 +1
29SEP26 70.00 C 4.48 4.48 4.48 4.78 -0.50 63 1 3,283 +1
29SEP26 72.50 C 4.10 4.10 3.90 3.94 -0.45 63 4 1,553 0
29SEP26 75.00 C 3.43 3.50 3.43 3.20 -0.41 63 4 455 +1
29SEP26 77.50 C 2.98 2.98 2.84 2.59 -0.35 63 2 600 0
29SEP26 80.00 C 3.10 3.10 2.42 2.08 -0.31 63 44 2,506 0
29SEP26 82.50 C 2.10 2.23 2.10 1.66 -0.27 63 4 387 +2
29SEP26 85.00 C 0.00 0.00 0.00 1.32 -0.23 63 0 370 0
29SEP26 87.50 C 0.00 0.00 0.00 1.04 -0.20 63 0 184 0
29SEP26 90.00 C 1.32 1.45 1.32 0.82 -0.17 63 7 314 +5
29SEP26 92.50 C 1.17 1.25 1.17 0.64 -0.15 63 26 226 -15
29SEP26 95.00 C 1.00 1.00 1.00 0.50 -0.12 62 1 192 0
29SEP26 97.50 C 0.00 0.00 0.00 0.39 -0.10 62 0 402 0
29SEP26 100.00 C 0.90 0.90 0.81 0.30 -0.09 62 6 687 0
29SEP26 102.50 C 0.00 0.00 0.00 0.23 -0.07 62 0 69 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 -0.06 62 0 291 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 -0.04 62 0 54 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 -0.03 63 0 135 0
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.03 62 0 146 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.02 63 0 42 0
29SEP26 117.50 C 0.34 0.34 0.34 0.05 -0.02 63 1 32 0
29SEP26 120.00 C 0.30 0.30 0.30 0.04 -0.02 63 1 151 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 53 0
29SEP26 125.00 C 0.25 0.25 0.25 0.02 -0.01 62 1 94 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 69 0
29SEP26 130.00 C 0.24 0.24 0.24 0.01 0.00 61 1 300 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 142.50 C 0.14 0.14 0.12 0.01 0.00 69 14 65 +14
29OCT26 25.00 C 0.00 0.00 0.00 41.36 -0.78 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 40.37 -0.80 65 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 39.37 -0.69 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 38.36 -0.73 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 37.39 -0.69 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 36.38 -0.62 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 35.41 -0.74 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 34.42 -0.82 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 33.43 -0.72 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 32.45 -0.77 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 31.47 -0.88 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 30.49 -0.80 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 29.51 -0.73 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 28.55 -0.75 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 27.58 -0.71 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 26.63 -0.70 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 25.45 -0.84 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 24.63 -0.83 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 23.64 -0.73 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 22.74 -0.74 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 21.83 -0.73 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 20.88 -0.77 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 19.97 -0.77 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.06 -0.76 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.19 -0.74 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.33 -0.81 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.28 -0.72 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.50 -0.68 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.85 -0.66 55 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 10.34 -0.64 55 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 8.97 -0.62 56 0 13 0
29OCT26 65.00 C 7.63 7.63 7.63 7.75 -0.67 56 1 517 0
29OCT26 67.50 C 0.00 0.00 0.00 6.81 -0.56 58 0 285 0
29OCT26 70.00 C 6.30 6.30 5.85 6.02 -0.48 59 2 208 -1
29OCT26 72.50 C 5.70 5.70 5.30 5.14 -0.52 59 3 65 0
29OCT26 75.00 C 4.66 4.66 4.66 4.36 -0.47 59 1 64 0
29OCT26 77.50 C 0.00 0.00 0.00 3.68 -0.44 59 0 60 0
29OCT26 80.00 C 0.00 0.00 0.00 3.10 -0.39 59 0 198 0
29OCT26 82.50 C 0.00 0.00 0.00 2.60 -0.36 59 0 187 0
29OCT26 85.00 C 3.00 3.00 3.00 2.17 -0.32 59 3 122 +3
29OCT26 87.50 C 2.65 2.65 2.65 1.81 -0.29 59 1 84 0
29OCT26 90.00 C 0.00 0.00 0.00 1.50 -0.26 59 0 53 0
29OCT26 92.50 C 0.00 0.00 0.00 1.25 -0.23 59 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 1.03 -0.21 59 0 140 0
29OCT26 97.50 C 0.00 0.00 0.00 0.85 -0.18 59 0 313 0
29OCT26 100.00 C 0.00 0.00 0.00 0.70 -0.16 59 0 63 0
29OCT26 102.50 C 1.40 1.40 1.40 0.58 -0.14 59 20 35 0
29OCT26 105.00 C 1.23 1.23 1.23 0.48 -0.11 59 4 45 0
29OCT26 107.50 C 0.00 0.00 0.00 0.39 -0.10 59 0 75 0
29OCT26 110.00 C 1.00 1.05 1.00 0.32 -0.09 58 6 43 0
29OCT26 112.50 C 0.00 0.00 0.00 0.26 -0.08 58 0 46 0
29OCT26 115.00 C 0.85 0.85 0.85 0.22 -0.06 59 4 28 +4
29OCT26 117.50 C 0.00 0.00 0.00 0.18 -0.05 59 0 66 0
29OCT26 120.00 C 0.00 0.00 0.00 0.15 -0.04 59 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.12 -0.04 59 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.10 -0.03 59 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.08 -0.03 59 0 10 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 69 0
29OCT26 132.50 C 0.49 0.49 0.49 0.06 -0.02 59 1 24 +1
29OCT26 135.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 71 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 122 0
29OCT26 140.00 C 0.41 0.41 0.41 0.03 -0.01 59 5 153 -3
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 5 0
27NOV26 25.00 C 0.00 0.00 0.00 41.36 -0.78 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 40.43 -0.74 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 39.37 -0.77 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 38.46 -0.69 59 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 37.39 -0.76 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 36.38 -0.88 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 35.41 -0.82 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 34.42 -0.82 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 33.43 -0.81 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 32.45 -0.85 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 31.47 -0.88 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 30.63 -0.66 55 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 29.51 -0.81 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 28.71 -0.63 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 27.58 -0.99 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 26.83 -0.65 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 25.89 -0.60 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 24.67 -0.94 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 23.83 -0.87 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 23.10 -0.38 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 22.22 -0.65 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 21.07 -0.89 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.19 -0.84 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.39 -0.93 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.62 -0.67 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.87 -0.72 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.07 -0.65 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.39 -0.63 54 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 12.83 -0.61 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.40 -0.58 55 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 10.09 -0.56 55 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 8.93 -0.54 56 0 80 0
27NOV26 67.50 C 7.75 8.03 7.75 8.01 -0.51 57 40 130 +40
27NOV26 70.00 C 7.11 7.11 7.11 7.20 -0.47 59 3 32 0
27NOV26 72.50 C 0.00 0.00 0.00 6.37 -0.47 59 0 21 0
27NOV26 75.00 C 0.00 0.00 0.00 5.55 -0.44 59 0 36 0
27NOV26 77.50 C 0.00 0.00 0.00 4.83 -0.41 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 4.20 -0.37 59 0 55 0
27NOV26 82.50 C 0.00 0.00 0.00 3.64 -0.34 59 0 0 0
27NOV26 85.00 C 3.93 4.00 3.86 3.15 -0.31 59 17 236 +17
27NOV26 87.50 C 0.00 0.00 0.00 2.72 -0.29 58 0 0 0
27NOV26 90.00 C 3.19 3.25 3.19 2.34 -0.27 58 40 40 +40
27NOV26 92.50 C 0.00 0.00 0.00 2.02 -0.24 58 0 20 0
27NOV26 95.00 C 2.82 2.82 2.82 1.74 -0.21 58 20 20 +20
27NOV26 97.50 C 2.59 2.59 2.59 1.49 -0.20 58 19 39 +19
27NOV26 100.00 C 0.00 0.00 0.00 1.28 -0.18 58 0 1 0
27NOV26 102.50 C 0.00 0.00 0.00 1.10 -0.16 58 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 0.94 -0.14 58 0 20 0
27NOV26 107.50 C 0.00 0.00 0.00 0.81 -0.12 58 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 0.69 -0.11 58 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.59 -0.10 58 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.51 -0.09 58 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.43 -0.08 58 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.37 -0.07 58 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.32 -0.06 58 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.27 -0.06 58 0 6 0
27NOV26 127.50 C 0.00 0.00 0.00 0.23 -0.05 58 0 4 0
27NOV26 130.00 C 0.00 0.00 0.00 0.20 -0.04 58 0 2 0
27NOV26 132.50 C 0.00 0.00 0.00 0.17 -0.04 58 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.15 -0.03 58 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.13 -0.02 58 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.11 -0.02 58 0 9 0
27NOV26 142.50 C 0.00 0.00 0.00 0.09 -0.02 58 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 41.51 -0.66 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 40.52 -0.65 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 39.56 -0.58 62 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 38.56 -0.65 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 37.62 -0.72 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 36.65 -0.64 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 35.70 -0.75 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 34.69 -0.74 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 33.73 -0.55 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 32.75 -0.76 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 31.83 -0.72 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 30.88 -0.71 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 29.65 -0.97 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.71 -0.96 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.77 -0.96 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.83 -0.98 44 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 25.89 -0.97 44 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 24.88 -1.05 41 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 23.99 -1.11 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.10 -1.18 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 22.24 -0.94 44 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 21.45 -0.96 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.68 -0.70 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.92 -0.70 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 19.18 -0.79 49 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 18.52 -0.63 50 0 4 0
30DEC26 52.50 C 16.21 16.21 16.21 16.73 -0.68 51 15 21 +15
30DEC26 55.00 C 14.57 14.57 14.57 15.12 -0.67 52 15 47 +15
30DEC26 57.50 C 0.00 0.00 0.00 13.62 -0.65 53 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 12.23 -0.78 53 0 86 0
30DEC26 62.50 C 0.00 0.00 0.00 10.96 -0.62 54 0 142 0
30DEC26 65.00 C 9.99 9.99 9.80 9.91 -0.53 55 16 717 +15
30DEC26 67.50 C 0.00 0.00 0.00 8.96 -0.57 56 0 51 0
30DEC26 70.00 C 8.00 8.00 8.00 8.23 -0.48 57 2 694 0
30DEC26 72.50 C 7.12 7.12 7.12 7.33 -0.55 57 1 2,263 +1
30DEC26 75.00 C 6.72 6.86 6.72 6.50 -0.52 57 36 171 +8
30DEC26 77.50 C 6.17 6.31 6.17 5.75 -0.50 57 31 106 +27
30DEC26 80.00 C 5.64 5.79 5.64 5.08 -0.47 57 22 254 +22
30DEC26 82.50 C 0.00 0.00 0.00 4.49 -0.43 57 0 119 0
30DEC26 85.00 C 4.98 4.98 4.98 3.96 -0.40 57 15 1,175 0
30DEC26 87.50 C 4.61 4.61 4.61 3.49 -0.38 57 15 217 +15
30DEC26 90.00 C 0.00 0.00 0.00 3.07 -0.35 56 0 207 0
30DEC26 92.50 C 3.77 3.77 3.77 2.70 -0.32 56 15 182 0
30DEC26 95.00 C 3.52 3.52 3.52 2.37 -0.30 56 20 82 0
30DEC26 97.50 C 3.30 3.30 3.30 2.08 -0.28 56 10 254 0
30DEC26 100.00 C 3.00 3.00 3.00 1.83 -0.25 56 2 250 +2
30DEC26 102.50 C 2.91 2.91 2.91 1.60 -0.24 56 20 76 +20
30DEC26 105.00 C 0.00 0.00 0.00 1.41 -0.21 56 0 110 0
30DEC26 107.50 C 0.00 0.00 0.00 1.23 -0.20 56 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 1.08 -0.18 56 0 159 0
30DEC26 112.50 C 0.00 0.00 0.00 0.95 -0.16 56 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.83 -0.15 56 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 0.73 -0.13 56 0 48 0
30DEC26 120.00 C 0.00 0.00 0.00 0.64 -0.12 56 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 0.56 -0.11 56 0 84 0
30DEC26 125.00 C 0.00 0.00 0.00 0.49 -0.10 56 0 128 0
30DEC26 127.50 C 0.00 0.00 0.00 0.43 -0.09 56 0 47 0
30DEC26 130.00 C 0.00 0.00 0.00 0.38 -0.08 56 0 328 0
30DEC26 132.50 C 0.00 0.00 0.00 0.33 -0.07 56 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.29 -0.07 56 0 40 0
30DEC26 137.50 C 0.00 0.00 0.00 0.25 -0.06 56 0 90 0
30DEC26 140.00 C 0.00 0.00 0.00 0.22 -0.06 56 0 64 0
30DEC26 142.50 C 1.09 1.13 1.09 0.19 -0.05 56 40 62 +20
30MAR27 25.00 C 0.00 0.00 0.00 41.89 -0.53 65 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 40.93 -0.53 64 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 39.90 -0.61 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 39.02 -0.53 61 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 38.07 -0.54 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 37.05 -0.61 57 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 36.11 -0.61 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 35.18 -0.60 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 34.24 -0.61 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 32.92 -0.99 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 32.01 -0.89 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 31.08 -1.09 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 30.17 -1.06 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 29.28 -1.03 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 28.41 -1.15 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 27.53 -1.07 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 26.66 -1.16 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.84 -0.79 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.99 -0.98 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.24 -0.97 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.51 -0.95 47 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 22.79 -0.67 48 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 22.09 -0.78 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 21.40 -0.67 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 20.73 -0.79 49 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 20.07 -0.69 50 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 18.50 -0.65 50 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 17.03 -0.63 51 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 15.65 -0.62 51 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 14.36 -0.61 52 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 13.17 -0.70 52 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 12.29 -0.56 53 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 11.42 -0.50 54 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 10.62 -0.45 55 0 39 0
30MAR27 72.50 C 9.45 9.45 9.45 9.79 -0.53 55 1 506 -1
30MAR27 75.00 C 0.00 0.00 0.00 8.94 -0.52 55 0 1,222 0
30MAR27 77.50 C 8.36 8.54 8.36 8.16 -0.50 55 17 664 +5
30MAR27 80.00 C 7.84 8.01 7.84 7.45 -0.47 55 6 87 +4
30MAR27 82.50 C 7.53 7.53 7.48 6.79 -0.45 55 4 66 +2
30MAR27 85.00 C 6.99 7.06 6.99 6.19 -0.43 55 13 321 +9
30MAR27 87.50 C 6.53 6.65 6.53 5.64 -0.41 55 10 101 +10
30MAR27 90.00 C 6.27 6.27 6.26 5.14 -0.39 55 5 126 +3
30MAR27 92.50 C 5.92 5.97 5.92 4.69 -0.36 55 4 71 +3
30MAR27 95.00 C 0.00 0.00 0.00 4.27 -0.35 55 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 3.89 -0.33 55 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 3.44 -0.41 54 0 49 0
30MAR27 102.50 C 0.00 0.00 0.00 3.13 -0.39 54 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 2.85 -0.36 54 0 99 0
30MAR27 107.50 C 0.00 0.00 0.00 2.60 -0.34 54 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 2.37 -0.31 54 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 2.16 -0.29 54 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.97 -0.27 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 1.85 -0.20 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.63 -0.24 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.49 -0.22 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.36 -0.21 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.24 -0.19 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.13 -0.18 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 1.03 -0.17 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.94 -0.16 54 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 0.86 -0.14 54 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.81 -0.08 54 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.74 -0.08 54 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 42.27 -0.56 62 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 41.34 -0.57 61 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 40.44 -0.53 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 39.51 -0.53 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 38.52 -0.62 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 37.68 -0.53 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 36.45 -1.08 51 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 35.56 -1.01 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 34.47 -1.15 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 33.62 -1.22 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 32.72 -1.20 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 31.84 -1.18 47 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 30.99 -1.26 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 30.30 -1.08 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 29.31 -1.24 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 28.38 -1.32 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 27.73 -1.21 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 26.89 -1.34 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 26.55 -0.75 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 25.79 -0.72 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.08 -0.69 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.37 -0.72 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.46 -0.93 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.82 -0.90 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.20 -0.89 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.59 -0.84 50 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 20.23 -0.64 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.85 -0.63 51 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 17.58 -0.53 52 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 16.56 -0.32 53 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 15.39 -0.60 53 0 0 0
29JUN27 65.00 C 14.12 14.12 14.12 14.43 -0.54 53 10 19 +9
29JUN27 67.50 C 0.00 0.00 0.00 13.55 -0.59 54 0 1 0
29JUN27 70.00 C 12.70 12.70 12.30 12.69 -0.60 54 4 612 +4
29JUN27 72.50 C 11.47 11.98 11.47 11.98 -0.51 55 20 21 +19
29JUN27 75.00 C 11.23 11.23 11.23 11.14 -0.57 55 2 22 +2
29JUN27 77.50 C 0.00 0.00 0.00 10.35 -0.55 55 0 15 0
29JUN27 80.00 C 10.32 10.32 10.04 9.62 -0.52 55 25 80 +12
29JUN27 82.50 C 0.00 0.00 0.00 8.93 -0.51 55 0 8 0
29JUN27 85.00 C 9.27 9.27 8.92 8.30 -0.49 55 12 59 +12
29JUN27 87.50 C 0.00 0.00 0.00 7.71 -0.47 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 7.16 -0.46 55 0 805 0
29JUN27 92.50 C 0.00 0.00 0.00 6.65 -0.44 54 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 6.18 -0.42 54 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 5.75 -0.40 54 0 10 0
29JUN27 100.00 C 6.89 6.89 6.89 5.34 -0.39 54 1 284 0
29JUN27 102.50 C 0.00 0.00 0.00 4.97 -0.37 54 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 4.62 -0.35 54 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 4.30 -0.33 54 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 4.00 -0.32 54 0 304 0
29JUN27 112.50 C 0.00 0.00 0.00 3.72 -0.31 54 0 22 0
29JUN27 115.00 C 5.30 5.30 5.30 3.46 -0.30 54 2 3 +2
29JUN27 117.50 C 0.00 0.00 0.00 3.22 -0.28 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.00 -0.27 54 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 2.79 -0.26 54 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.60 -0.25 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.43 -0.23 54 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 2.26 -0.22 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 2.11 -0.21 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.97 -0.20 54 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.83 -0.20 54 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.71 -0.19 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.60 -0.17 54 0 0 0
TOTAL CALL 1,889 49,090 +725
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 129 0 9 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
14AUG26 52.00 P 0.01 0.01 0.01 0.01 0.00 91 6 10 +6
14AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 1 0
14AUG26 54.00 P 0.02 0.02 0.02 0.02 -0.01 85 3 20 0
14AUG26 55.00 P 0.05 0.05 0.04 0.04 -0.02 86 3 26 +1
14AUG26 56.00 P 0.07 0.07 0.06 0.06 -0.03 84 2 47 +1
14AUG26 57.00 P 0.13 0.13 0.11 0.10 -0.04 84 3 52 +3
14AUG26 58.00 P 0.22 0.22 0.14 0.16 -0.05 84 8 37 +5
14AUG26 59.00 P 0.28 0.32 0.24 0.25 -0.06 84 7 44 +3
14AUG26 60.00 P 0.36 0.47 0.36 0.37 -0.07 84 57 113 +26
14AUG26 61.00 P 0.50 0.63 0.46 0.53 -0.07 84 26 82 +19
14AUG26 62.00 P 0.69 1.00 0.67 0.74 -0.07 83 44 76 +20
14AUG26 63.00 P 1.10 1.35 0.90 1.01 -0.05 83 34 92 +8
14AUG26 64.00 P 1.30 1.66 1.20 1.33 -0.06 83 16 49 +4
14AUG26 65.00 P 1.55 2.20 1.55 1.71 -0.06 82 84 70 +12
14AUG26 66.00 P 2.19 2.82 2.01 2.25 +0.04 85 58 37 +2
14AUG26 67.00 P 2.75 3.50 2.75 2.82 +0.07 86 14 42 +10
14AUG26 68.00 P 3.52 3.53 3.52 3.46 +0.09 87 21 69 +7
14AUG26 69.00 P 4.30 4.30 4.06 4.15 +0.14 89 21 26 +6
14AUG26 70.00 P 5.50 5.50 5.50 4.90 +0.21 90 1 15 0
14AUG26 71.00 P 0.00 0.00 0.00 5.69 +0.28 92 0 10 0
14AUG26 72.00 P 6.30 7.33 6.30 6.50 +0.32 92 8 7 0
14AUG26 73.00 P 0.00 0.00 0.00 7.39 +0.36 95 0 3 0
14AUG26 74.00 P 0.00 0.00 0.00 8.27 +0.39 96 0 4 0
14AUG26 75.00 P 0.00 0.00 0.00 9.18 +0.41 98 0 3 0
14AUG26 76.00 P 0.00 0.00 0.00 9.95 +0.29 85 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 10.90 +0.32 84 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 11.87 +0.36 85 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 13.12 +0.74 121 0 0 0
14AUG26 80.00 P 13.95 13.95 13.95 14.11 +0.71 126 1 2 +1
14AUG26 81.00 P 0.00 0.00 0.00 15.13 +0.85 134 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 16.11 +0.86 138 0 0 0
14AUG26 83.00 P 0.00 0.00 0.00 17.03 +0.77 135 0 0 0
14AUG26 84.00 P 0.00 0.00 0.00 18.02 +0.86 140 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 18.94 +0.77 134 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 20.19 +1.07 168 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 20.94 +0.81 144 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 22.10 +1.00 170 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
21AUG26 49.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 49.50 P 0.00 0.00 0.00 0.02 - 70 0 0 -
21AUG26 50.00 P 0.00 0.00 0.00 0.03 - 72 0 0 -
21AUG26 51.00 P 0.05 0.05 0.05 0.04 - 70 4 4 -
21AUG26 52.00 P 0.06 0.06 0.05 0.06 - 70 7 7 -
21AUG26 53.00 P 0.00 0.00 0.00 0.09 - 69 0 0 -
21AUG26 54.00 P 0.00 0.00 0.00 0.14 - 70 0 0 -
21AUG26 55.00 P 0.00 0.00 0.00 0.20 - 70 0 0 -
21AUG26 56.00 P 0.29 0.29 0.28 0.28 - 70 2 2 -
21AUG26 57.00 P 0.28 0.30 0.28 0.38 - 69 4 4 -
21AUG26 58.00 P 0.44 0.52 0.44 0.52 - 69 4 4 -
21AUG26 59.00 P 0.00 0.00 0.00 0.68 - 69 0 0 -
21AUG26 60.00 P 0.73 0.98 0.73 0.87 - 69 7 7 -
21AUG26 61.00 P 1.00 1.28 0.92 1.12 - 69 11 11 -
21AUG26 62.00 P 1.41 1.60 1.18 1.40 - 69 9 9 -
21AUG26 63.00 P 2.02 2.03 2.02 1.72 - 68 2 2 -
21AUG26 64.00 P 2.50 2.50 2.50 2.11 - 68 2 2 -
21AUG26 65.00 P 0.00 0.00 0.00 2.56 - 69 0 0 -
21AUG26 66.00 P 3.20 3.33 3.20 3.11 - 70 2 0 -
21AUG26 67.00 P 0.00 0.00 0.00 3.69 - 71 0 0 -
21AUG26 68.00 P 0.00 0.00 0.00 4.31 - 72 1 1 -
21AUG26 69.00 P 0.00 0.00 0.00 4.99 - 73 0 0 -
21AUG26 70.00 P 0.00 0.00 0.00 5.69 - 74 0 0 -
21AUG26 71.00 P 0.00 0.00 0.00 6.42 - 74 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 7.20 - 75 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 8.00 - 76 0 0 -
21AUG26 74.00 P 0.00 0.00 0.00 8.86 - 78 0 0 -
21AUG26 75.00 P 0.00 0.00 0.00 9.72 - 79 0 0 -
21AUG26 76.00 P 0.00 0.00 0.00 10.62 - 81 0 0 -
21AUG26 77.00 P 0.00 0.00 0.00 11.51 - 82 0 0 -
21AUG26 78.00 P 0.00 0.00 0.00 12.41 - 82 0 0 -
21AUG26 79.00 P 0.00 0.00 0.00 13.35 - 85 0 0 -
21AUG26 80.00 P 0.00 0.00 0.00 14.28 - 85 0 0 -
21AUG26 81.00 P 0.00 0.00 0.00 15.22 - 86 0 0 -
21AUG26 82.00 P 0.00 0.00 0.00 16.38 - 98 0 0 -
21AUG26 83.00 P 0.00 0.00 0.00 17.38 - 102 0 0 -
21AUG26 84.00 P 0.00 0.00 0.00 18.35 - 104 0 0 -
21AUG26 85.00 P 0.00 0.00 0.00 19.28 - 104 0 0 -
21AUG26 86.00 P 0.00 0.00 0.00 20.26 - 107 0 0 -
21AUG26 87.00 P 0.00 0.00 0.00 21.26 - 111 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
28AUG26 45.00 P 0.04 0.04 0.04 0.02 0.00 71 4 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 0.00 71 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 0.00 70 0 54 0
28AUG26 48.00 P 0.07 0.07 0.05 0.05 -0.01 68 13 72 +3
28AUG26 49.00 P 0.08 0.08 0.08 0.07 -0.01 67 1 76 +1
28AUG26 50.00 P 0.10 0.14 0.10 0.10 -0.01 67 14 356 -1
28AUG26 52.50 P 0.20 0.20 0.17 0.23 -0.02 67 4 434 -4
28AUG26 55.00 P 0.35 0.42 0.35 0.46 -0.02 67 17 459 +4
28AUG26 57.50 P 0.70 0.80 0.66 0.84 -0.02 67 9 545 -1
28AUG26 60.00 P 1.10 1.46 1.10 1.41 -0.01 66 45 3,219 +8
28AUG26 62.50 P 2.01 2.36 2.01 2.20 +0.03 66 34 354 -31
28AUG26 65.00 P 3.16 3.67 3.05 3.25 +0.09 66 50 1,231 +20
28AUG26 67.50 P 4.82 5.13 4.69 4.69 +0.12 68 14 270 +13
28AUG26 70.00 P 0.00 0.00 0.00 6.40 +0.21 71 0 338 0
28AUG26 72.50 P 0.00 0.00 0.00 8.23 +0.29 72 0 665 0
28AUG26 75.00 P 0.00 0.00 0.00 10.25 +0.37 74 0 280 0
28AUG26 77.50 P 0.00 0.00 0.00 12.42 +0.45 77 0 405 0
28AUG26 80.00 P 0.00 0.00 0.00 14.67 +0.48 79 0 84 0
28AUG26 82.50 P 0.00 0.00 0.00 16.95 +0.43 81 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 19.28 +0.46 83 0 238 0
28AUG26 87.50 P 0.00 0.00 0.00 21.93 +0.86 95 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 24.33 +0.46 98 0 110 0
28AUG26 92.50 P 0.00 0.00 0.00 26.66 +0.54 97 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 29.17 +0.82 103 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 31.57 +0.47 103 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 34.13 +0.88 112 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 36.68 +1.07 120 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 39.10 +0.99 120 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 41.50 +0.90 118 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 44.11 +0.96 130 0 7 0
28AUG26 112.50 P 0.00 0.00 0.00 46.61 +1.01 135 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 49.13 +0.98 141 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 51.71 +1.06 150 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 54.21 +1.10 154 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 56.38 +0.77 130 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 59.08 +0.98 153 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 61.39 +0.74 138 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 64.23 +1.10 171 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 66.41 +0.74 148 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 68.86 +0.71 144 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 71.66 +1.06 178 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 74.21 +1.10 185 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 76.49 +0.84 171 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 33.00 P 0.02 0.02 0.02 0.01 0.00 68 19 19 +19
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 133 0
29SEP26 36.00 P 0.05 0.05 0.05 0.01 -0.01 60 7 42 0
29SEP26 37.00 P 0.05 0.06 0.05 0.02 -0.01 62 10 10 +10
29SEP26 38.00 P 0.07 0.07 0.07 0.03 -0.01 62 6 26 +4
29SEP26 39.00 P 0.08 0.08 0.08 0.05 0.00 64 6 7 +6
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 0.00 63 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.01 62 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.01 62 0 57 0
29SEP26 44.00 P 0.00 0.00 0.00 0.18 0.00 62 0 111 0
29SEP26 45.00 P 0.00 0.00 0.00 0.23 -0.01 62 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.29 -0.01 62 0 124 0
29SEP26 47.00 P 0.31 0.31 0.31 0.37 0.00 62 1 120 0
29SEP26 48.00 P 0.00 0.00 0.00 0.45 0.00 62 0 69 0
29SEP26 49.00 P 0.45 0.45 0.45 0.57 +0.01 62 2 152 0
29SEP26 50.00 P 0.00 0.00 0.00 0.68 +0.01 62 0 3,254 0
29SEP26 52.50 P 0.88 0.88 0.81 1.06 +0.01 62 41 1,254 +41
29SEP26 55.00 P 1.24 1.43 1.24 1.57 +0.02 61 66 1,565 +31
29SEP26 57.50 P 1.93 2.04 1.93 2.23 +0.04 61 8 571 +1
29SEP26 60.00 P 2.79 3.08 2.62 3.06 +0.07 61 133 898 -48
29SEP26 62.50 P 3.91 4.23 3.86 4.05 +0.10 61 12 801 +3
29SEP26 65.00 P 4.80 5.54 4.80 5.21 +0.05 60 16 1,149 +3
29SEP26 67.50 P 6.40 7.10 6.40 6.80 +0.21 63 4 460 0
29SEP26 70.00 P 0.00 0.00 0.00 8.40 +0.19 64 0 524 0
29SEP26 72.50 P 0.00 0.00 0.00 10.15 +0.27 65 1 389 0
29SEP26 75.00 P 0.00 0.00 0.00 12.01 +0.33 66 0 757 0
29SEP26 77.50 P 0.00 0.00 0.00 13.97 +0.40 67 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 16.02 +0.42 68 0 360 0
29SEP26 82.50 P 0.00 0.00 0.00 18.19 +0.46 69 0 168 0
29SEP26 85.00 P 0.00 0.00 0.00 20.43 +0.52 71 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 22.72 +0.53 73 0 94 0
29SEP26 90.00 P 25.00 25.02 25.00 25.02 +0.50 74 7 111 0
29SEP26 92.50 P 0.00 0.00 0.00 27.33 +0.43 76 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 29.67 +0.44 76 0 42 0
29SEP26 97.50 P 0.00 0.00 0.00 32.03 +0.45 77 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 34.42 +0.48 79 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 37.33 +1.00 91 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.47 +0.65 87 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.81 +0.75 86 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 44.34 +0.86 89 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 47.12 +1.29 100 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.22 +0.76 92 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.71 +0.95 94 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.21 +1.02 97 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 56.64 +1.00 97 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.13 +0.86 99 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.61 +0.96 101 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.23 +1.10 108 0 2 0
29SEP26 132.50 P 0.00 0.00 0.00 66.58 +0.91 105 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 69.07 +0.92 106 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 71.70 +1.10 113 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 74.21 +1.10 116 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 76.50 +0.85 109 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.11 0.00 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.14 -0.01 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.18 -0.01 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.21 -0.01 58 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.27 -0.01 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.33 -0.01 58 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.41 -0.01 58 0 120 0
29OCT26 45.00 P 0.41 0.41 0.41 0.49 -0.01 58 1 21 +1
29OCT26 46.00 P 0.49 0.49 0.49 0.60 -0.02 58 1 1 +1
29OCT26 47.00 P 0.00 0.00 0.00 0.72 -0.01 58 0 15 0
29OCT26 48.00 P 0.69 0.69 0.69 0.85 -0.01 58 1 117 0
29OCT26 49.00 P 0.00 0.00 0.00 1.01 -0.01 58 0 76 0
29OCT26 50.00 P 0.00 0.00 0.00 1.16 -0.01 58 0 273 0
29OCT26 52.50 P 0.00 0.00 0.00 1.67 0.00 58 0 279 0
29OCT26 55.00 P 2.00 2.00 2.00 2.31 +0.01 57 1 624 +1
29OCT26 57.50 P 0.00 0.00 0.00 3.08 +0.03 57 0 226 0
29OCT26 60.00 P 3.95 3.95 3.63 3.98 +0.07 57 34 417 +26
29OCT26 62.50 P 4.80 4.85 4.80 5.01 +0.06 57 11 727 +9
29OCT26 65.00 P 0.00 0.00 0.00 6.26 +0.08 57 0 495 0
29OCT26 67.50 P 0.00 0.00 0.00 7.83 +0.14 59 0 1,174 0
29OCT26 70.00 P 0.00 0.00 0.00 9.52 +0.18 60 0 293 0
29OCT26 72.50 P 0.00 0.00 0.00 11.22 +0.22 61 0 198 0
29OCT26 75.00 P 0.00 0.00 0.00 13.01 +0.29 62 0 165 0
29OCT26 77.50 P 0.00 0.00 0.00 14.89 +0.29 62 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 16.89 +0.35 63 0 60 0
29OCT26 82.50 P 0.00 0.00 0.00 18.94 +0.36 63 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 21.12 +0.43 65 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 23.32 +0.44 66 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 25.61 +0.49 67 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 27.93 +0.51 69 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 30.31 +0.55 71 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 32.71 +0.57 73 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 35.16 +0.60 75 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 37.57 +0.69 77 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 40.12 +0.91 81 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 42.57 +0.88 83 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 44.74 +0.76 80 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 47.36 +1.04 85 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 49.50 +0.75 81 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 52.02 +0.89 84 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 54.39 +0.85 83 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 56.81 +0.86 84 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 59.48 +1.09 90 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 61.78 +0.95 88 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 64.26 +1.00 89 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 66.73 +0.98 90 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 69.18 +1.03 91 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 71.70 +1.10 93 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 74.21 +1.10 95 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 76.74 +1.09 98 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.12 0.00 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.16 0.00 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.20 0.00 58 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.29 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.35 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.43 0.00 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.52 +0.01 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.62 +0.01 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.74 +0.01 57 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.85 0.00 57 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 1.01 +0.02 57 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 1.17 +0.02 57 0 2 0
27NOV26 48.00 P 1.13 1.13 1.13 1.33 +0.02 57 1 102 +1
27NOV26 49.00 P 1.21 1.21 1.21 1.54 +0.03 57 1 17 +1
27NOV26 50.00 P 0.00 0.00 0.00 1.75 +0.03 57 0 17 0
27NOV26 52.50 P 0.00 0.00 0.00 2.36 +0.05 57 0 50 0
27NOV26 55.00 P 2.65 2.65 2.65 3.07 +0.07 57 15 80 +15
27NOV26 57.50 P 0.00 0.00 0.00 3.93 +0.08 57 0 98 0
27NOV26 60.00 P 4.75 4.88 4.60 4.92 +0.11 57 7 188 +5
27NOV26 62.50 P 0.00 0.00 0.00 6.00 +0.14 56 0 50 0
27NOV26 65.00 P 7.57 7.57 7.30 7.28 +0.10 56 60 386 +60
27NOV26 67.50 P 9.05 9.05 9.05 8.90 +0.20 58 5 5 +5
27NOV26 70.00 P 0.00 0.00 0.00 10.59 +0.19 60 0 135 0
27NOV26 72.50 P 0.00 0.00 0.00 12.30 +0.27 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.02 +0.28 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 15.90 +0.34 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 17.80 +0.34 61 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 19.85 +0.41 62 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 21.91 +0.41 63 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 24.08 +0.47 64 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 26.27 +0.47 65 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 28.53 +0.52 66 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.84 +0.53 67 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 33.17 +0.55 69 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 35.56 +0.59 70 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 37.96 +0.59 72 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 40.40 +0.63 74 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 42.86 +0.71 76 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 45.14 +0.64 76 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 47.54 +0.71 77 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 50.00 +0.65 78 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 52.31 +0.76 78 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 54.82 +0.86 80 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 57.07 +0.63 78 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 59.58 +0.83 80 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 61.87 +0.66 79 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 64.37 +0.80 80 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 66.90 +0.84 83 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 69.24 +0.49 81 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 71.83 +0.86 85 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 74.24 +0.82 85 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 76.74 +1.05 86 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 0.00 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 -0.01 56 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 -0.01 56 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 -0.01 56 0 36 0
30DEC26 36.00 P 0.26 0.26 0.26 0.27 -0.01 56 15 16 +14
30DEC26 37.00 P 0.00 0.00 0.00 0.31 -0.01 55 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.38 -0.01 56 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.46 -0.01 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.54 -0.02 55 0 59 0
30DEC26 41.00 P 0.00 0.00 0.00 0.65 -0.01 55 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.77 -0.01 55 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.88 -0.02 55 0 116 0
30DEC26 44.00 P 0.00 0.00 0.00 1.03 -0.01 55 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 1.19 -0.01 55 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 1.35 -0.02 55 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 1.54 -0.01 55 0 95 0
30DEC26 48.00 P 1.43 1.43 1.43 1.76 0.00 55 1 208 +1
30DEC26 49.00 P 0.00 0.00 0.00 1.97 -0.01 55 0 66 0
30DEC26 50.00 P 1.86 1.86 1.79 2.19 -0.01 55 33 492 -1
30DEC26 52.50 P 2.42 2.42 2.42 2.89 +0.01 55 25 297 +25
30DEC26 55.00 P 0.00 0.00 0.00 3.68 +0.02 55 0 382 0
30DEC26 57.50 P 0.00 0.00 0.00 4.55 +0.02 55 0 544 0
30DEC26 60.00 P 5.50 5.50 5.50 5.61 +0.05 55 1 685 +1
30DEC26 62.50 P 6.76 6.94 6.61 6.73 +0.09 54 3 672 +1
30DEC26 65.00 P 8.40 8.48 8.38 8.12 +0.12 55 4 2,648 +2
30DEC26 67.50 P 0.00 0.00 0.00 9.66 +0.12 56 0 310 0
30DEC26 70.00 P 0.00 0.00 0.00 11.34 +0.19 57 1 1,255 +1
30DEC26 72.50 P 0.00 0.00 0.00 13.09 +0.21 58 0 1,021 0
30DEC26 75.00 P 0.00 0.00 0.00 14.81 +0.20 58 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 16.64 +0.28 59 0 162 0
30DEC26 80.00 P 0.00 0.00 0.00 18.54 +0.27 59 0 232 0
30DEC26 82.50 P 0.00 0.00 0.00 20.50 +0.32 60 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 22.56 +0.34 60 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 24.63 +0.34 61 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 26.82 +0.41 62 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 29.02 +0.42 63 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 31.27 +0.46 63 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 33.58 +0.49 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 35.90 +0.49 66 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 38.27 +0.54 67 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 40.67 +0.55 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.08 +0.56 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.53 +0.59 71 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.00 +0.70 73 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.48 +0.62 75 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.91 +0.84 77 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.24 +0.59 77 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 57.62 +0.87 77 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 60.01 +0.75 77 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 62.39 +0.62 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 64.81 +0.73 79 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 67.21 +0.65 79 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 69.63 +0.83 79 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 72.08 +0.66 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 74.58 +0.91 82 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 77.03 +0.98 82 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.15 0.00 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.29 -0.01 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.36 0.00 55 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.42 -0.01 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.49 -0.02 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.57 -0.01 54 0 67 0
30MAR27 36.00 P 0.00 0.00 0.00 0.66 -0.01 54 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.79 0.00 54 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.91 0.00 54 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 1.04 0.00 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.20 +0.01 54 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 1.37 +0.01 54 0 52 0
30MAR27 42.00 P 0.00 0.00 0.00 1.54 +0.01 54 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.72 +0.01 54 0 62 0
30MAR27 44.00 P 0.00 0.00 0.00 1.94 +0.01 54 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.17 +0.02 54 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 2.39 +0.01 53 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 2.63 +0.02 53 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.92 +0.02 53 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 3.21 +0.03 53 0 12 0
30MAR27 50.00 P 3.00 3.00 3.00 3.50 +0.03 53 1 470 0
30MAR27 52.50 P 4.00 4.00 3.76 4.32 +0.04 53 28 447 +1
30MAR27 55.00 P 0.00 0.00 0.00 5.22 +0.05 53 0 685 0
30MAR27 57.50 P 0.00 0.00 0.00 6.26 +0.08 53 0 756 0
30MAR27 60.00 P 0.00 0.00 0.00 7.34 +0.07 53 0 1,311 0
30MAR27 62.50 P 0.00 0.00 0.00 8.57 +0.12 53 0 257 0
30MAR27 65.00 P 0.00 0.00 0.00 9.93 +0.11 53 0 232 0
30MAR27 67.50 P 0.00 0.00 0.00 11.53 +0.13 54 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 13.20 +0.16 55 0 132 0
30MAR27 72.50 P 0.00 0.00 0.00 14.96 +0.18 56 0 599 0
30MAR27 75.00 P 0.00 0.00 0.00 16.80 +0.22 56 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 18.56 +0.23 57 0 663 0
30MAR27 80.00 P 0.00 0.00 0.00 20.41 +0.30 57 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 22.33 +0.30 57 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 24.27 +0.30 58 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 26.30 +0.37 58 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 28.38 +0.37 59 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 30.47 +0.37 59 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 32.63 +0.43 59 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 34.84 +0.43 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.07 +0.44 61 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 39.31 +0.45 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 41.64 +0.51 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.97 +0.51 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.31 +0.52 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 48.68 +0.54 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.10 +0.57 66 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 53.52 +0.58 67 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 55.95 +0.58 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 58.41 +0.61 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 60.79 +0.64 70 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 63.18 +0.57 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 65.55 +0.74 71 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 67.90 +0.70 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 70.28 +0.78 72 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 72.72 +0.78 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 75.06 +0.80 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 77.49 +0.96 73 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.19 -0.01 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 0.00 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.36 -0.01 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.43 -0.01 54 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.52 -0.01 54 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.62 0.00 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.68 0.00 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.79 -0.01 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.92 -0.01 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.05 -0.01 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.19 0.00 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.36 -0.01 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.54 0.00 53 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.71 -0.01 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.91 0.00 53 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 2.14 0.00 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.37 0.00 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.60 0.00 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.84 0.00 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.13 +0.01 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.43 +0.01 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.72 +0.01 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.02 +0.01 53 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 4.34 +0.03 53 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 4.70 +0.03 53 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.62 +0.03 53 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 6.62 +0.06 53 0 847 0
29JUN27 57.50 P 0.00 0.00 0.00 7.72 +0.05 53 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 8.85 +0.07 52 0 68 0
29JUN27 62.50 P 0.00 0.00 0.00 10.15 +0.09 52 0 165 0
29JUN27 65.00 P 11.77 11.77 11.70 11.58 +0.14 53 53 142 +53
29JUN27 67.50 P 13.47 13.47 13.47 13.18 +0.16 53 20 22 +20
29JUN27 70.00 P 0.00 0.00 0.00 14.97 +0.46 54 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 16.73 +0.26 55 0 70 0
29JUN27 75.00 P 0.00 0.00 0.00 18.53 +0.44 56 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.30 +0.33 56 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 22.08 +0.20 56 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 23.95 +0.26 57 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 25.90 +0.27 57 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 27.85 +0.27 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 29.82 +0.28 57 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 31.92 +0.34 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.02 +0.34 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 36.13 +0.34 58 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 38.28 +0.37 59 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 40.51 +0.41 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 42.74 +0.41 60 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 44.99 +0.42 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 47.25 +0.43 61 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 49.58 +0.48 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 51.92 +0.49 62 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 54.27 +0.49 63 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 56.64 +0.51 64 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 59.02 +0.52 65 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 61.45 +0.56 65 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 63.88 +0.71 66 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 66.33 +0.65 67 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 68.63 +0.61 67 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 70.98 +0.67 68 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 73.34 +0.69 68 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 75.70 +0.64 68 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 78.04 +0.90 68 0 0 0
TOTAL PUT 1,339 55,655 +459
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 59.000
14AUG26 43.00 C 0.00 0.00 0.00 16.01 +0.04 0 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 15.51 +0.04 0 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 15.01 +0.04 0 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 14.51 +0.03 0 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 14.01 +0.03 0 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 13.51 +0.03 0 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 13.01 +0.03 0 0 0 0
14AUG26 46.50 C 0.00 0.00 0.00 12.51 +0.03 0 0 0 0
14AUG26 47.00 C 0.00 0.00 0.00 12.02 +0.04 80 0 0 0
14AUG26 47.50 C 0.00 0.00 0.00 11.52 +0.04 77 0 0 0
14AUG26 48.00 C 0.00 0.00 0.00 11.02 +0.04 73 0 0 0
14AUG26 48.50 C 0.00 0.00 0.00 10.52 +0.04 69 0 0 0
14AUG26 49.00 C 0.00 0.00 0.00 10.02 +0.04 66 0 0 0
14AUG26 49.50 C 0.00 0.00 0.00 9.52 +0.04 62 0 0 0
14AUG26 50.00 C 0.00 0.00 0.00 9.02 +0.04 59 0 0 0
14AUG26 51.00 C 0.00 0.00 0.00 8.02 +0.03 52 0 0 0
14AUG26 52.00 C 0.00 0.00 0.00 7.03 +0.02 53 0 0 0
14AUG26 53.00 C 0.00 0.00 0.00 6.04 0.00 50 0 0 0
14AUG26 54.00 C 0.00 0.00 0.00 5.08 -0.02 51 0 0 0
14AUG26 55.00 C 0.00 0.00 0.00 4.15 -0.06 50 0 0 0
14AUG26 56.00 C 0.00 0.00 0.00 3.38 -0.07 57 0 16 0
14AUG26 57.00 C 0.00 0.00 0.00 2.58 -0.09 55 0 0 0
14AUG26 58.00 C 0.00 0.00 0.00 1.88 -0.13 53 0 33 0
14AUG26 59.00 C 0.00 0.00 0.00 1.30 -0.11 52 0 278 0
14AUG26 60.00 C 1.00 1.03 0.57 0.87 -0.13 52 47 56 +16
14AUG26 61.00 C 0.70 0.70 0.50 0.54 -0.15 51 7 265 +7
14AUG26 62.00 C 0.00 0.00 0.00 0.32 -0.14 51 0 36 0
14AUG26 63.00 C 0.27 0.30 0.27 0.18 -0.11 51 10 25 +6
14AUG26 64.00 C 0.15 0.15 0.15 0.10 -0.07 51 1 8 0
14AUG26 65.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 6 0
14AUG26 66.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 3 0
14AUG26 67.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
14AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
14AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
14AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 14.54 - 50 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 14.04 - 45 0 0 -
21AUG26 45.50 C 0.00 0.00 0.00 13.54 - 0 0 0 -
21AUG26 46.00 C 0.00 0.00 0.00 13.04 - 0 0 0 -
21AUG26 46.50 C 0.00 0.00 0.00 12.54 - 0 0 0 -
21AUG26 47.00 C 0.00 0.00 0.00 12.04 - 0 0 0 -
21AUG26 47.50 C 0.00 0.00 0.00 11.55 - 49 0 0 -
21AUG26 48.00 C 0.00 0.00 0.00 11.05 - 46 0 0 -
21AUG26 48.50 C 0.00 0.00 0.00 10.55 - 44 0 0 -
21AUG26 49.00 C 0.00 0.00 0.00 10.06 - 47 0 0 -
21AUG26 49.50 C 0.00 0.00 0.00 9.57 - 47 0 0 -
21AUG26 50.00 C 0.00 0.00 0.00 9.08 - 47 0 0 -
21AUG26 51.00 C 0.00 0.00 0.00 8.11 - 47 0 0 -
21AUG26 52.00 C 0.00 0.00 0.00 7.16 - 46 0 0 -
21AUG26 53.00 C 0.00 0.00 0.00 6.24 - 46 0 0 -
21AUG26 54.00 C 0.00 0.00 0.00 5.36 - 46 0 0 -
21AUG26 55.00 C 0.00 0.00 0.00 4.59 - 48 0 0 -
21AUG26 56.00 C 0.00 0.00 0.00 3.88 - 50 0 0 -
21AUG26 57.00 C 2.53 2.53 2.53 3.17 - 49 1 1 -
21AUG26 58.00 C 0.00 0.00 0.00 2.54 - 48 0 0 -
21AUG26 59.00 C 1.55 1.55 1.55 1.97 - 47 1 1 -
21AUG26 60.00 C 0.00 0.00 0.00 1.53 - 47 0 0 -
21AUG26 61.00 C 0.00 0.00 0.00 1.15 - 47 0 0 -
21AUG26 62.00 C 0.00 0.00 0.00 0.85 - 47 0 0 -
21AUG26 63.00 C 0.00 0.00 0.00 0.61 - 47 0 0 -
21AUG26 64.00 C 0.00 0.00 0.00 0.43 - 47 0 0 -
21AUG26 65.00 C 0.35 0.35 0.35 0.30 - 47 2 2 -
21AUG26 66.00 C 0.24 0.24 0.24 0.20 - 46 3 3 -
21AUG26 67.00 C 0.00 0.00 0.00 0.14 - 47 0 0 -
21AUG26 68.00 C 0.00 0.00 0.00 0.09 - 47 0 0 -
21AUG26 69.00 C 0.12 0.12 0.12 0.06 - 47 15 15 -
21AUG26 70.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
21AUG26 71.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
21AUG26 73.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
21AUG26 74.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
21AUG26 75.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
21AUG26 76.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 77.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 78.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 79.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 16.07 +0.03 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.09 +0.08 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.18 +0.20 68 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.19 +0.21 64 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 12.24 +0.22 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.28 +0.08 62 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 10.28 -0.01 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.10 -0.01 35 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 7.25 -0.05 57 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 5.37 -0.08 57 0 38 0
28AUG26 57.50 C 0.00 0.00 0.00 3.86 -0.02 58 0 126 0
28AUG26 60.00 C 2.49 2.49 2.49 2.60 -0.08 57 2 374 0
28AUG26 62.50 C 1.68 1.68 1.68 1.72 -0.10 58 2 169 0
28AUG26 65.00 C 1.16 1.16 1.05 1.06 -0.10 57 68 279 -15
28AUG26 67.50 C 0.62 0.69 0.62 0.63 -0.07 57 32 229 -32
28AUG26 70.00 C 0.50 0.50 0.40 0.36 -0.05 57 60 472 +16
28AUG26 72.50 C 0.28 0.28 0.28 0.19 -0.04 57 7 695 +7
28AUG26 75.00 C 0.22 0.22 0.22 0.10 -0.03 57 30 526 +30
28AUG26 77.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 603 0
28AUG26 80.00 C 0.12 0.12 0.12 0.03 -0.01 58 3 655 +3
28AUG26 82.50 C 0.00 0.00 0.00 0.02 0.00 60 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 17.46 +0.33 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.51 +0.39 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.62 +0.20 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.69 +0.30 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.69 +0.18 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.81 +0.06 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.95 +0.07 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.92 +0.02 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.32 +0.15 52 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 8.48 -0.05 52 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.84 -0.07 52 0 143 0
29SEP26 57.50 C 5.02 5.02 5.02 5.39 +0.04 52 1 99 0
29SEP26 60.00 C 4.03 4.03 3.87 4.24 -0.02 52 10 251 -6
29SEP26 62.50 C 3.30 3.38 3.30 3.31 -0.06 53 24 188 +1
29SEP26 65.00 C 2.44 2.47 2.44 2.54 -0.09 53 14 1,873 +14
29SEP26 67.50 C 1.81 1.81 1.81 1.90 -0.08 53 10 999 0
29SEP26 70.00 C 1.43 1.43 1.43 1.40 -0.07 53 9 395 -9
29SEP26 72.50 C 1.16 1.16 1.16 1.02 -0.06 53 10 295 0
29SEP26 75.00 C 0.00 0.00 0.00 0.73 -0.05 53 0 311 0
29SEP26 77.50 C 0.00 0.00 0.00 0.52 -0.04 53 0 241 0
29SEP26 80.00 C 0.00 0.00 0.00 0.37 -0.03 53 0 676 0
29SEP26 82.50 C 0.00 0.00 0.00 0.26 -0.02 53 0 474 0
29SEP26 85.00 C 0.33 0.33 0.33 0.18 -0.02 53 5 433 -5
29SEP26 87.50 C 0.33 0.33 0.33 0.12 -0.02 52 5 639 +5
29SEP26 90.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 765 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 677 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 0.00 53 0 107 0
29SEP26 100.00 C 0.15 0.15 0.15 0.02 0.00 53 2 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 16.81 +0.25 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.92 +0.09 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.87 -0.05 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.07 -0.09 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.41 +0.11 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.46 +0.15 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.67 -0.05 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.91 -0.03 48 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.41 -0.12 51 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.88 -0.13 51 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 6.52 +0.01 51 0 69 0
29OCT26 60.00 C 0.00 0.00 0.00 5.39 -0.14 51 0 65 0
29OCT26 62.50 C 0.00 0.00 0.00 4.44 -0.11 51 7 51 0
29OCT26 65.00 C 0.00 0.00 0.00 3.64 -0.05 52 0 19 0
29OCT26 67.50 C 0.00 0.00 0.00 2.91 -0.15 52 7 45 +7
29OCT26 70.00 C 0.00 0.00 0.00 2.32 -0.14 52 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 1.83 -0.13 51 0 47 0
29OCT26 75.00 C 1.70 1.70 1.70 1.44 -0.11 51 15 53 +11
29OCT26 77.50 C 0.00 0.00 0.00 1.12 -0.11 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.87 -0.09 51 0 18 0
29OCT26 82.50 C 0.94 0.94 0.94 0.67 -0.08 51 2 24 0
27NOV26 43.00 C 0.00 0.00 0.00 17.10 -0.19 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.27 -0.18 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.47 -0.10 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.64 -0.14 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.85 -0.17 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.28 +0.04 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.38 -0.15 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.68 -0.12 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.05 -0.07 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.64 -0.08 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.64 -0.05 52 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 6.48 -0.01 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.53 -0.15 52 0 342 0
27NOV26 65.00 C 0.00 0.00 0.00 4.71 -0.12 52 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 3.96 +0.13 52 0 13 0
27NOV26 70.00 C 3.21 3.21 3.21 3.31 -0.09 52 30 75 +30
27NOV26 72.50 C 0.00 0.00 0.00 2.75 -0.09 52 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 2.27 -0.09 52 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 1.88 -0.07 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.54 -0.08 52 0 3 0
27NOV26 82.50 C 0.00 0.00 0.00 1.27 -0.06 52 0 1 0
30DEC26 42.00 C 0.00 0.00 0.00 18.28 -0.30 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.46 -0.09 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.67 -0.25 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.89 -0.37 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.13 -0.24 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.40 -0.25 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.68 -0.26 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 13.29 -0.01 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.45 -0.08 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 11.05 +0.06 50 0 88 0
30DEC26 55.00 C 0.00 0.00 0.00 9.96 +0.02 52 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 8.51 +0.03 51 0 56 0
30DEC26 60.00 C 7.00 7.00 7.00 7.45 -0.01 51 9 185 +9
30DEC26 62.50 C 0.00 0.00 0.00 6.43 -0.25 51 0 94 0
30DEC26 65.00 C 5.63 5.63 5.50 5.61 -0.24 52 2 152 -1
30DEC26 67.50 C 0.00 0.00 0.00 4.92 -0.13 52 0 334 0
30DEC26 70.00 C 0.00 0.00 0.00 4.23 -0.12 52 1 147 0
30DEC26 72.50 C 0.00 0.00 0.00 3.62 -0.08 52 0 193 0
30DEC26 75.00 C 0.00 0.00 0.00 3.10 -0.11 52 500 885 +500
30DEC26 77.50 C 0.00 0.00 0.00 2.64 -0.10 52 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 2.25 -0.09 52 0 611 0
30DEC26 82.50 C 0.00 0.00 0.00 1.91 -0.09 52 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.62 -0.09 52 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.37 -0.04 52 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 1.16 -0.04 52 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 0.98 -0.04 52 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.83 -0.06 52 1 147 +1
30DEC26 97.50 C 0.00 0.00 0.00 0.70 -0.03 52 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.59 -0.05 52 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.50 -0.03 52 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.42 -0.04 52 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 -0.03 52 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.66 -0.32 49 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.93 0.00 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.22 -0.31 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.51 -0.05 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.87 -0.06 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.19 -0.33 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.54 -0.26 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.93 -0.12 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.33 -0.13 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.93 -0.32 49 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.83 -0.08 51 0 217 0
30MAR27 57.50 C 10.61 10.61 10.61 10.92 +0.07 52 30 190 +30
30MAR27 60.00 C 0.00 0.00 0.00 9.80 +0.01 52 0 242 0
30MAR27 62.50 C 0.00 0.00 0.00 8.74 -0.39 51 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.91 -0.30 52 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.19 -0.19 52 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 6.50 -0.13 52 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 5.88 -0.07 53 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 5.27 -0.06 53 1 49 +1
30MAR27 77.50 C 0.00 0.00 0.00 4.72 -0.06 53 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 4.22 -0.07 52 0 110 0
30MAR27 82.50 C 0.00 0.00 0.00 3.78 -0.06 52 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.38 -0.06 52 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 3.02 -0.06 52 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.70 -0.06 52 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.42 -0.05 52 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.10 -0.11 52 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.87 -0.11 52 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.68 -0.09 52 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.50 -0.04 52 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.34 -0.04 52 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.20 -0.04 52 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 19.97 -0.12 50 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.30 -0.35 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.66 -0.34 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.02 -0.14 50 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.43 -0.10 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.83 -0.11 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.25 -0.14 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.71 -0.12 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.39 -0.08 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.23 -0.04 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.45 +0.11 52 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.44 +0.04 52 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.65 -0.17 53 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.60 -0.20 52 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.87 -0.23 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.17 -0.15 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 7.55 -0.09 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.98 -0.03 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.41 +0.01 53 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.89 +0.01 53 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 5.41 +0.01 53 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.95 +0.02 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.52 +0.01 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.17 +0.01 53 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.83 +0.01 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.48 +0.01 53 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.21 +0.01 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.96 +0.01 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.72 +0.01 53 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.47 +0.01 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.28 +0.01 53 0 229 0
TOTAL CALL 986 27,926 +626
14AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
14AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
14AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 84 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 76 0 2 0
14AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
14AUG26 51.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 1 0
14AUG26 52.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 10 0
14AUG26 54.00 P 0.00 0.00 0.00 0.07 -0.06 52 0 2 0
14AUG26 55.00 P 0.24 0.24 0.18 0.14 -0.10 51 3 730 +1
14AUG26 56.00 P 0.41 0.41 0.26 0.26 -0.16 50 5 76 0
14AUG26 57.00 P 0.57 0.70 0.57 0.47 -0.21 50 2 26 +1
14AUG26 58.00 P 0.00 0.00 0.00 0.79 -0.25 50 0 9 0
14AUG26 59.00 P 0.00 0.00 0.00 1.22 -0.24 49 0 190 0
14AUG26 60.00 P 0.00 0.00 0.00 1.77 -0.34 48 0 13 0
14AUG26 61.00 P 0.00 0.00 0.00 2.43 -0.36 47 0 0 0
14AUG26 62.00 P 0.00 0.00 0.00 3.20 -0.28 44 0 0 0
14AUG26 63.00 P 0.00 0.00 0.00 4.16 -0.15 51 0 0 0
14AUG26 64.00 P 0.00 0.00 0.00 5.08 -0.11 51 0 0 0
14AUG26 65.00 P 0.00 0.00 0.00 6.03 -0.09 50 0 0 0
14AUG26 66.00 P 0.00 0.00 0.00 7.01 -0.07 50 0 0 0
14AUG26 67.00 P 0.00 0.00 0.00 8.24 -0.06 91 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 9.27 -0.05 101 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 10.30 +0.08 111 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 11.33 -0.05 122 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 12.36 +0.16 132 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 13.39 -0.05 142 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 14.42 -0.03 151 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 15.42 -0.04 158 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 16.42 -0.03 165 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 17.42 -0.05 172 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 18.42 -0.03 179 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 19.39 -0.06 181 0 0 0
14AUG26 79.00 P 0.00 0.00 0.00 20.42 0.00 191 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
21AUG26 45.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
21AUG26 45.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 46.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
21AUG26 46.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 47.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
21AUG26 47.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
21AUG26 48.00 P 0.05 0.05 0.05 0.01 - 48 1 1 -
21AUG26 48.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 49.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
21AUG26 49.50 P 0.00 0.00 0.00 0.03 - 48 0 0 -
21AUG26 50.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
21AUG26 51.00 P 0.00 0.00 0.00 0.07 - 47 0 0 -
21AUG26 52.00 P 0.17 0.17 0.17 0.12 - 47 2 2 -
21AUG26 53.00 P 0.27 0.27 0.27 0.20 - 47 10 10 -
21AUG26 54.00 P 0.00 0.00 0.00 0.32 - 47 0 0 -
21AUG26 55.00 P 0.61 0.61 0.61 0.48 - 46 1 1 -
21AUG26 56.00 P 0.00 0.00 0.00 0.70 - 46 0 0 -
21AUG26 57.00 P 1.10 1.10 1.10 0.99 - 45 3 3 -
21AUG26 58.00 P 0.00 0.00 0.00 1.38 - 45 0 0 -
21AUG26 59.00 P 1.85 1.85 1.85 1.84 - 45 1 1 -
21AUG26 60.00 P 0.00 0.00 0.00 2.41 - 46 0 0 -
21AUG26 61.00 P 0.00 0.00 0.00 3.04 - 45 0 0 -
21AUG26 62.00 P 0.00 0.00 0.00 3.67 - 43 0 0 -
21AUG26 63.00 P 0.00 0.00 0.00 4.55 - 46 0 0 -
21AUG26 64.00 P 0.00 0.00 0.00 5.37 - 46 0 0 -
21AUG26 65.00 P 0.00 0.00 0.00 6.24 - 46 0 0 -
21AUG26 66.00 P 0.00 0.00 0.00 7.15 - 46 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 8.34 - 61 0 0 -
21AUG26 68.00 P 0.00 0.00 0.00 9.32 - 65 0 0 -
21AUG26 69.00 P 0.00 0.00 0.00 10.33 - 70 0 0 -
21AUG26 70.00 P 0.00 0.00 0.00 11.34 - 75 0 0 -
21AUG26 71.00 P 0.00 0.00 0.00 12.36 - 80 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 13.39 - 86 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 14.42 - 92 0 0 -
21AUG26 74.00 P 0.00 0.00 0.00 15.43 - 97 0 0 -
21AUG26 75.00 P 0.00 0.00 0.00 16.43 - 101 0 0 -
21AUG26 76.00 P 0.00 0.00 0.00 17.42 - 105 0 0 -
21AUG26 77.00 P 0.00 0.00 0.00 18.43 - 110 0 0 -
21AUG26 78.00 P 0.00 0.00 0.00 19.43 - 114 0 0 -
21AUG26 79.00 P 0.00 0.00 0.00 20.43 - 117 0 0 -
28AUG26 43.00 P 0.08 0.08 0.08 0.02 0.00 60 5 123 0
28AUG26 44.00 P 0.09 0.09 0.09 0.03 0.00 59 3 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 170 0
28AUG26 46.00 P 0.14 0.14 0.14 0.07 -0.01 58 11 163 +10
28AUG26 47.00 P 0.17 0.17 0.17 0.10 -0.03 57 6 94 -2
28AUG26 48.00 P 0.00 0.00 0.00 0.15 -0.03 57 0 173 0
28AUG26 49.00 P 0.31 0.31 0.31 0.22 -0.04 57 2 269 -2
28AUG26 50.00 P 0.40 0.40 0.34 0.32 -0.05 57 11 397 -11
28AUG26 52.50 P 0.67 0.67 0.67 0.65 -0.13 56 17 472 +15
28AUG26 55.00 P 1.30 1.35 1.21 1.26 -0.12 56 21 333 +1
28AUG26 57.50 P 2.29 2.29 2.14 2.16 -0.27 55 4 623 0
28AUG26 60.00 P 0.00 0.00 0.00 3.48 -0.18 56 0 426 0
28AUG26 62.50 P 0.00 0.00 0.00 5.09 -0.14 57 0 662 0
28AUG26 65.00 P 0.00 0.00 0.00 6.95 -0.13 57 0 570 0
28AUG26 67.50 P 0.00 0.00 0.00 9.03 -0.11 57 0 551 0
28AUG26 70.00 P 0.00 0.00 0.00 11.61 -0.04 69 0 824 0
28AUG26 72.50 P 0.00 0.00 0.00 13.67 -0.44 60 0 361 0
28AUG26 75.00 P 0.00 0.00 0.00 16.43 -0.02 80 0 345 0
28AUG26 77.50 P 0.00 0.00 0.00 18.73 -0.12 78 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 21.20 -0.02 83 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 23.52 -0.20 70 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 26.02 -0.35 76 0 44 -45
28AUG26 87.50 P 0.00 0.00 0.00 28.52 -0.09 81 0 113 0
28AUG26 90.00 P 0.00 0.00 0.00 31.02 -0.44 86 0 30 0
28AUG26 92.50 P 0.00 0.00 0.00 33.51 -0.46 87 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.19 -0.01 118 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.69 -0.21 123 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.03 -0.17 107 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.70 0.00 133 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.20 0.00 138 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.52 -0.19 116 0 0 0
29SEP26 42.00 P 0.29 0.29 0.29 0.16 -0.02 53 1 251 +1
29SEP26 43.00 P 0.00 0.00 0.00 0.21 -0.02 53 0 101 0
29SEP26 44.00 P 0.39 0.39 0.39 0.28 -0.03 52 5 65 +5
29SEP26 45.00 P 0.41 0.41 0.41 0.37 -0.04 53 20 68 0
29SEP26 46.00 P 0.00 0.00 0.00 0.48 -0.04 53 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.61 -0.05 53 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 0.76 -0.06 53 0 212 0
29SEP26 49.00 P 0.94 0.94 0.90 0.91 -0.11 52 14 384 +12
29SEP26 50.00 P 1.14 1.14 1.07 1.09 -0.13 52 20 1,945 +14
29SEP26 52.50 P 1.71 1.86 1.65 1.71 -0.12 51 88 797 -8
29SEP26 55.00 P 2.54 2.70 2.50 2.55 -0.13 51 28 859 +4
29SEP26 57.50 P 0.00 0.00 0.00 3.61 -0.22 51 0 916 0
29SEP26 60.00 P 5.10 5.10 5.10 5.03 -0.19 52 30 1,531 -30
29SEP26 62.50 P 6.50 6.50 6.50 6.52 -0.20 52 8 580 -8
29SEP26 65.00 P 0.00 0.00 0.00 8.25 -0.12 52 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 10.40 -0.15 56 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 12.43 -0.19 57 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 14.58 -0.14 58 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 16.83 -0.26 59 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 19.15 -0.31 61 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 21.51 -0.10 62 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 23.72 -0.24 58 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.12 -0.49 57 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 28.52 -0.57 54 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 31.02 -0.44 57 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 33.51 -0.46 59 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 36.19 -0.12 75 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 38.94 +0.04 87 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.03 -0.24 71 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 43.93 +0.17 94 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.44 -0.01 97 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.52 -0.19 77 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.00 -0.26 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.50 -0.26 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.52 -0.06 51 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 0.63 -0.08 51 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.79 -0.08 51 0 48 0
29OCT26 46.00 P 0.00 0.00 0.00 0.94 -0.05 51 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 1.10 -0.09 51 0 14 0
29OCT26 48.00 P 0.00 0.00 0.00 1.34 -0.05 51 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 1.51 -0.18 50 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 1.80 -0.09 51 0 54 0
29OCT26 52.50 P 2.50 2.50 2.50 2.56 -0.13 50 2 67 -2
29OCT26 55.00 P 3.58 3.58 3.58 3.52 -0.15 50 2 175 +2
29OCT26 57.50 P 4.78 4.90 4.78 4.70 -0.08 51 8 263 +5
29OCT26 60.00 P 0.00 0.00 0.00 6.09 -0.12 51 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 7.50 -0.28 51 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 9.32 -0.17 52 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 11.19 -0.28 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.28 -0.17 55 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 15.22 -0.31 54 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.36 -0.33 55 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 19.58 -0.33 56 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.84 -0.45 56 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.16 -0.44 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.93 -0.06 52 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 1.09 -0.06 52 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 1.25 -0.08 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 1.44 -0.09 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.65 -0.10 51 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 1.91 -0.16 51 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 2.18 -0.08 51 0 1 0
27NOV26 50.00 P 0.00 0.00 0.00 2.51 -0.06 51 0 19 0
27NOV26 52.50 P 0.00 0.00 0.00 3.40 -0.01 51 0 3 0
27NOV26 55.00 P 0.00 0.00 0.00 4.33 -0.18 50 0 14 0
27NOV26 57.50 P 5.55 5.80 5.55 5.68 -0.14 52 29 40 +29
27NOV26 60.00 P 6.95 6.95 6.95 7.08 -0.13 52 15 15 +15
27NOV26 62.50 P 0.00 0.00 0.00 8.52 -0.16 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.14 -0.25 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.15 -0.21 54 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.11 -0.13 55 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.15 -0.13 56 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.25 -0.11 57 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.35 -0.20 57 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.57 -0.19 58 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.77 -0.24 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.16 -0.07 52 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.33 -0.08 52 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 1.52 -0.08 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.73 -0.09 51 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.94 -0.10 51 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 2.21 -0.18 51 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 2.48 -0.21 51 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 2.83 -0.18 51 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 3.13 -0.21 51 0 192 0
30DEC26 52.50 P 0.00 0.00 0.00 4.12 -0.04 51 0 301 0
30DEC26 55.00 P 5.25 5.25 5.25 5.23 -0.02 51 10 1,193 +10
30DEC26 57.50 P 6.66 6.66 6.66 6.51 -0.15 52 30 450 0
30DEC26 60.00 P 0.00 0.00 0.00 7.92 -0.17 52 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 9.46 +0.15 52 0 265 0
30DEC26 65.00 P 0.00 0.00 0.00 10.91 -0.25 51 0 334 0
30DEC26 67.50 P 0.00 0.00 0.00 12.99 +0.10 54 0 270 0
30DEC26 70.00 P 15.03 15.03 15.03 14.86 -0.20 54 1 60 0
30DEC26 72.50 P 0.00 0.00 0.00 16.85 -0.15 55 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 18.90 -0.15 56 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 21.02 -0.14 57 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 23.21 -0.14 57 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 25.36 -0.22 58 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.62 -0.26 59 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.89 -0.25 59 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 32.19 -0.20 60 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.52 -0.18 60 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 36.88 -0.12 61 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 38.94 -0.56 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.64 -0.25 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.93 -0.15 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.44 -0.08 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.85 -0.14 63 0 0 0
30MAR27 42.00 P 2.13 2.13 2.13 2.26 -0.05 52 15 61 +15
30MAR27 43.00 P 0.00 0.00 0.00 2.52 -0.08 52 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.68 -0.06 51 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.97 -0.06 51 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 3.26 -0.07 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.72 +0.04 52 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 4.07 -0.10 52 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 4.45 -0.02 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 4.84 0.00 52 1 53 +1
30MAR27 52.50 P 0.00 0.00 0.00 5.91 -0.05 52 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 7.08 -0.13 52 0 238 0
30MAR27 57.50 P 0.00 0.00 0.00 8.38 -0.12 52 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 9.86 -0.08 52 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 11.39 -0.10 52 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 12.83 -0.15 52 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 14.57 -0.16 52 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 16.32 -0.23 52 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 18.53 -0.18 54 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 20.50 -0.21 54 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 22.51 -0.18 55 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.42 -0.37 54 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.66 -0.21 56 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.65 -0.37 55 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.96 -0.01 56 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 33.20 +0.06 57 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.44 -0.16 57 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.70 -0.16 57 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 40.02 -0.15 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.30 -0.18 58 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 44.62 -0.20 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.98 -0.23 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.36 -0.17 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.78 +0.16 53 0 20 0
29JUN27 44.00 P 0.00 0.00 0.00 4.13 -0.10 53 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.48 -0.13 53 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 4.83 -0.16 52 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 5.16 -0.06 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.58 -0.10 52 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.99 +0.09 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.33 -0.01 51 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.66 -0.05 53 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 8.93 -0.11 52 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 10.32 +0.06 53 0 131 0
29JUN27 60.00 P 11.88 11.88 11.88 11.83 +0.06 53 1 122 +1
29JUN27 62.50 P 0.00 0.00 0.00 13.40 +0.17 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 14.67 -0.19 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.47 -0.11 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.26 -0.36 53 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 20.27 -0.01 54 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 22.19 -0.16 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.15 -0.15 54 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 26.15 -0.12 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.18 -0.15 55 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 30.19 -0.19 55 0 33 0
29JUN27 87.50 P 0.00 0.00 0.00 32.03 -0.44 54 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 34.16 -0.43 54 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.60 -0.11 56 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.78 -0.15 56 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.99 -0.13 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.54 -0.07 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.47 -0.13 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.75 -0.11 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.04 -0.12 57 0 0 0
TOTAL PUT 436 34,460 +34
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$ 17.060
28AUG26 11.00 C 0.00 0.00 0.00 6.08 +0.08 77 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.56 +0.08 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.08 +0.10 60 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.58 +0.08 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.08 +0.10 44 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.08 +0.10 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.09 +0.10 29 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.60 +0.08 25 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.15 +0.07 26 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.76 +0.05 27 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.45 +0.01 26 0 104 0
28AUG26 17.50 C 0.22 0.22 0.22 0.23 0.00 26 1 100 0
28AUG26 18.00 C 0.11 0.11 0.11 0.11 0.00 26 1 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 0.00 27 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.61 +0.12 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.11 +0.09 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.61 +0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.11 +0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.62 +0.03 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.12 +0.02 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.64 +0.09 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 +0.09 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.72 +0.07 24 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.32 +0.06 24 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.96 +0.05 24 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 +0.03 24 0 81 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.03 24 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 0.00 24 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 0.00 25 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 24 0 41 0
29SEP26 20.00 C 0.07 0.08 0.07 0.04 0.00 25 75 121 -37
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.61 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.11 -0.02 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.61 -0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.14 +0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.65 +0.01 21 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.15 -0.02 14 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.70 +0.08 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.25 +0.07 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.84 +0.06 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.46 +0.05 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.14 +0.06 24 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.84 +0.01 23 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.63 +0.03 24 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.31 0.00 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.21 0.00 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.09 0.00 24 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 0.00 25 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 26 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
27NOV26 12.50 C 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.69 -0.01 21 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.22 -0.01 22 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.78 +0.09 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.35 +0.08 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.96 +0.08 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.60 +0.08 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.28 +0.07 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.00 +0.05 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.77 +0.03 24 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.60 +0.04 24 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.45 +0.04 24 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.32 +0.03 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.15 -0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.67 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.19 -0.03 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.71 -0.03 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.23 -0.03 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.76 -0.02 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.30 -0.01 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.87 +0.10 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.45 +0.08 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.07 +0.08 23 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.72 +0.08 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.41 +0.07 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.18 +0.10 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.91 +0.03 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 +0.03 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.04 24 0 75 0
30DEC26 19.00 C 0.40 0.40 0.40 0.43 +0.03 24 100 114 +100
30DEC26 19.50 C 0.00 0.00 0.00 0.33 +0.04 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 325 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 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 35 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.28 -0.04 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.80 -0.04 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.33 -0.04 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.87 -0.01 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.40 -0.01 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.95 0.00 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.51 0.00 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.10 +0.01 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.70 +0.08 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.35 +0.08 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.02 +0.08 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 +0.07 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.46 +0.07 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.22 +0.06 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.02 +0.06 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.84 +0.05 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 +0.04 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 +0.04 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.46 +0.03 23 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.30 +0.03 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 +0.02 24 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 0.04 0.00 23 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 +0.01 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 6.40 -0.04 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.93 -0.02 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.50 +0.04 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.02 +0.03 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.57 +0.04 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.14 +0.05 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.73 +0.07 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.33 +0.07 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.86 -0.02 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.52 +0.06 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.27 +0.06 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.96 +0.04 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.69 +0.05 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.45 +0.04 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.23 +0.03 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.04 +0.03 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.88 +0.02 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.73 +0.01 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.61 +0.02 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.42 +0.02 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.18 0.00 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 177 6,518 +63
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 28 0 188 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 108 0
28AUG26 16.50 P 0.18 0.19 0.17 0.17 -0.05 26 7 327 +7
28AUG26 17.00 P 0.38 0.38 0.36 0.36 -0.06 26 36 349 +34
28AUG26 17.50 P 0.00 0.00 0.00 0.65 -0.07 26 0 255 0
28AUG26 18.00 P 0.00 0.00 0.00 1.04 -0.08 27 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.51 -0.10 32 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.94 -0.10 0 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.98 -0.06 58 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.98 -0.06 68 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.98 -0.06 77 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.98 -0.06 86 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.98 -0.06 94 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.98 -0.06 102 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.98 -0.06 109 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 170 0
29SEP26 15.50 P 0.10 0.10 0.10 0.11 -0.02 25 4 156 +4
29SEP26 16.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 -0.04 24 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 -0.06 24 0 151 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 -0.06 24 0 31 0
29SEP26 18.00 P 1.30 1.30 1.30 1.19 -0.06 25 37 162 +13
29SEP26 18.50 P 0.00 0.00 0.00 1.61 -0.09 27 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 1.99 -0.10 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.46 -0.10 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.03 -0.02 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.03 -0.03 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.03 -0.02 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.03 -0.02 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.03 -0.02 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.02 -0.03 71 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.03 -0.02 78 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.02 -0.03 81 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.03 -0.02 87 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.02 -0.03 90 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.03 -0.02 95 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 66 0
29OCT26 16.00 P 0.00 0.00 0.00 0.31 -0.03 24 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.48 -0.04 24 0 127 0
29OCT26 17.00 P 0.68 0.68 0.68 0.69 -0.06 24 1 155 0
29OCT26 17.50 P 0.00 0.00 0.00 0.99 -0.05 25 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 1.32 -0.05 25 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.65 -0.09 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.05 -0.10 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.49 -0.10 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.05 -0.01 30 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.03 -0.02 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.03 -0.03 41 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.03 -0.02 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.03 -0.02 51 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.03 -0.02 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.10 -0.01 24 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
27NOV26 16.00 P 0.40 0.40 0.40 0.40 -0.02 24 2 2 +2
27NOV26 16.50 P 0.00 0.00 0.00 0.57 -0.02 23 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.78 -0.08 23 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.08 -0.04 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.39 -0.06 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.74 -0.07 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.13 -0.07 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.55 -0.08 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.06 -0.02 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.03 -0.02 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.03 -0.03 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.03 -0.02 41 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.03 -0.02 45 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 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.01 24 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.02 24 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 -0.03 24 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 -0.04 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.04 23 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.48 -0.04 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.82 -0.06 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.20 -0.06 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 -0.07 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.08 -0.02 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 -0.02 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.03 -0.03 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.03 -0.02 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.03 -0.02 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.03 -0.02 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.03 -0.02 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.03 -0.02 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.03 -0.02 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.03 -0.02 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.03 -0.02 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.03 -0.02 62 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 0.00 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 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 0.00 24 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 0.19 0.00 23 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 -0.01 23 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.01 23 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 -0.02 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 -0.03 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.88 -0.04 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.11 -0.03 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.38 -0.04 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.68 -0.04 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.00 -0.05 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.35 -0.06 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.74 -0.06 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.19 +0.01 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.06 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.03 -0.03 27 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.04 -0.01 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.04 -0.01 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.04 -0.01 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.04 -0.01 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.04 -0.01 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.04 -0.01 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.04 -0.01 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.04 -0.01 50 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 0.06 -0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 -0.02 23 0 3 0
29JUN27 14.00 P 0.49 0.49 0.49 0.41 -0.03 23 6 0 -6
29JUN27 14.50 P 0.00 0.00 0.00 0.55 -0.04 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.72 -0.02 23 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.89 -0.02 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.09 -0.03 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.31 -0.05 22 0 0 0
29JUN27 17.00 P 1.50 1.50 1.50 1.57 -0.06 22 6 6 +6
29JUN27 17.50 P 0.00 0.00 0.00 1.86 -0.06 22 0 1 0
29JUN27 18.00 P 2.06 2.06 2.06 2.17 -0.07 22 6 10 +6
29JUN27 18.50 P 0.00 0.00 0.00 2.49 -0.08 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.85 -0.08 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.22 -0.08 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.60 -0.08 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.41 -0.08 19 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.28 -0.06 17 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.17 -0.05 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.07 -0.06 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.04 -0.25 0 0 0 0
TOTAL PUT 105 4,797 +66
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$ 103.600
28AUG26 57.50 C 0.00 0.00 0.00 46.18 +4.66 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 43.69 +4.64 78 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 41.19 +4.71 0 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 38.69 +4.72 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 36.20 +4.64 61 0 2 0
28AUG26 70.00 C 31.80 31.80 31.80 33.70 +4.63 0 2 2 +2
28AUG26 72.50 C 28.60 28.60 28.60 31.20 +4.63 0 1 1 +1
28AUG26 75.00 C 0.00 0.00 0.00 28.71 +4.63 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 26.21 +4.69 0 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 23.72 +4.63 40 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 21.22 +4.63 31 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 18.73 +4.61 33 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 16.24 +4.57 30 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 13.78 +4.46 31 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 11.38 +4.27 31 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 9.08 +3.93 31 0 142 0
28AUG26 97.50 C 0.00 0.00 0.00 6.96 +3.55 31 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 5.09 +2.91 31 0 33 0
28AUG26 102.50 C 0.00 0.00 0.00 3.43 +2.05 30 0 63 0
28AUG26 105.00 C 0.00 0.00 0.00 2.32 +1.56 31 0 31 0
28AUG26 107.50 C 1.58 1.70 1.58 1.48 +1.09 31 2 3 +2
28AUG26 110.00 C 0.00 0.00 0.00 0.86 +0.67 31 0 0 0
28AUG26 112.50 C 0.78 0.78 0.78 0.47 +0.38 31 1 1 +1
28AUG26 115.00 C 0.00 0.00 0.00 0.24 +0.20 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.12 +0.10 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.06 +0.05 32 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 57.71 +4.64 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.71 +4.64 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.72 +4.64 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.72 +4.64 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.72 +4.64 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.23 +4.64 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.73 +4.64 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.24 +4.64 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.74 +4.63 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.25 +4.64 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.76 +4.79 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.26 +4.63 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.77 +4.64 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.27 +4.63 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.78 +4.70 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.29 +4.63 32 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 23.80 +4.62 30 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 21.32 +4.60 30 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 18.85 +4.53 29 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 16.43 +4.44 29 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 14.09 +4.27 30 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 11.84 +4.01 29 0 117 0
29SEP26 95.00 C 0.00 0.00 0.00 9.76 +3.69 30 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 7.87 +3.43 30 0 55 0
29SEP26 100.00 C 5.00 5.10 5.00 6.21 +2.94 30 7 35 +2
29SEP26 102.50 C 3.39 4.04 3.39 4.65 +2.30 29 17 25 +17
29SEP26 105.00 C 2.90 2.90 2.90 3.52 +1.79 29 4 67 +4
29SEP26 107.50 C 0.00 0.00 0.00 2.72 +1.55 30 0 15 0
29SEP26 110.00 C 2.10 2.10 2.10 2.00 +1.23 30 1 22 0
29SEP26 112.50 C 0.00 0.00 0.00 1.42 +0.92 30 0 25 0
29SEP26 115.00 C 1.00 1.36 1.00 0.99 +0.68 30 2 6 +2
29SEP26 117.50 C 0.00 0.00 0.00 0.67 +0.48 30 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.45 +0.33 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.29 +0.22 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.24 +4.64 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.74 +4.63 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.25 +4.64 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.76 +4.63 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.26 +4.61 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.77 +4.64 37 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.27 +4.63 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.78 +4.63 30 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.29 +4.63 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.80 +4.62 28 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 21.33 +4.56 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.90 +4.47 28 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.52 +4.32 28 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 14.25 +4.11 28 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 12.12 +3.84 28 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 10.17 +3.72 28 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.16 +3.06 26 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 6.66 +2.70 26 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 5.36 +2.31 27 0 25 0
29OCT26 105.00 C 3.73 3.73 3.73 4.26 +1.87 27 2 75 0
29OCT26 107.50 C 3.60 3.60 3.60 3.46 +1.66 28 1 90 0
29OCT26 110.00 C 2.47 2.47 2.47 2.76 +1.44 28 1 78 +1
29OCT26 112.50 C 0.00 0.00 0.00 2.11 +1.16 28 0 45 0
29OCT26 115.00 C 1.98 1.98 1.98 1.60 +0.92 28 2 2 +2
29OCT26 117.50 C 0.00 0.00 0.00 1.19 +0.73 28 0 0 0
29OCT26 120.00 C 1.40 1.40 1.40 0.87 +0.56 28 2 2 +2
29OCT26 122.50 C 0.00 0.00 0.00 0.61 +0.40 28 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.78 +4.63 28 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.29 +4.61 27 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.82 +4.58 27 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.33 +4.45 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.01 +4.39 27 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.73 +4.22 27 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.58 +4.00 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.59 +3.75 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.77 +3.68 27 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 9.13 +3.35 27 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.44 +2.75 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 6.18 +2.44 26 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 5.13 +2.12 27 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 4.28 +1.84 27 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.49 +1.62 27 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.85 +1.44 27 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 2.25 +1.18 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.78 +1.00 27 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 1.38 +0.81 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 1.02 +0.61 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 57.71 +4.64 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.71 +4.64 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.72 +4.64 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.72 +4.64 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.72 +4.64 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.23 +4.64 51 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 48.73 +4.64 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.24 +4.64 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.74 +4.63 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.25 +4.64 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.76 +4.63 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.26 +4.61 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.77 +4.64 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.27 +4.63 0 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 28.78 +4.63 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 26.30 +4.62 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.85 +4.61 25 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 21.33 +4.36 21 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 19.01 +4.11 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 16.73 +3.82 23 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 14.86 +3.77 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 12.95 +3.51 25 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.21 +3.26 25 0 23 0
30DEC26 97.50 C 0.00 0.00 0.00 9.36 +2.74 24 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 7.96 +2.64 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 6.73 +2.36 25 0 29 0
30DEC26 105.00 C 5.85 5.85 5.85 5.59 +2.03 25 7 14 -1
30DEC26 107.50 C 0.00 0.00 0.00 4.72 +1.76 25 0 5 0
30DEC26 110.00 C 0.00 0.00 0.00 4.03 +1.64 26 0 31 0
30DEC26 112.50 C 3.03 3.50 3.03 3.29 +1.39 26 12 12 +12
30DEC26 115.00 C 0.00 0.00 0.00 2.68 +1.20 26 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 2.15 +1.01 26 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.70 +0.84 26 0 0 0
30DEC26 122.50 C 1.80 1.80 1.80 1.36 +0.71 26 1 1 +1
30MAR27 57.50 C 0.00 0.00 0.00 46.24 +4.64 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.74 +4.63 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.25 +4.64 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.76 +4.63 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.26 +4.61 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.77 +4.51 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.31 +4.39 24 0 0 0
30MAR27 75.00 C 27.90 27.90 27.90 28.90 +4.27 24 1 1 +1
30MAR27 77.50 C 0.00 0.00 0.00 26.65 +4.26 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.38 +4.44 25 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.22 +4.05 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.86 +3.47 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.80 +3.18 22 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.92 +2.97 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.52 +3.08 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.87 +2.83 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.22 +2.49 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.84 +2.23 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 8.59 +2.22 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.47 +2.00 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.48 +1.79 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.63 +1.66 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.90 +1.51 24 0 135 0
30MAR27 115.00 C 4.30 4.30 4.30 4.18 +1.34 24 2 8 +2
30MAR27 117.50 C 0.00 0.00 0.00 3.59 +1.18 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 3.01 +0.95 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.55 +0.82 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.24 +4.64 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.75 +4.64 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.29 +4.64 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.76 +4.50 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.53 +4.64 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.21 +4.65 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.31 +4.04 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.90 +3.89 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.66 +4.11 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.62 +3.96 19 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.65 +3.95 20 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 20.73 +3.83 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.94 +3.20 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.23 +3.54 22 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.08 +3.85 24 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.10 +3.19 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.64 +3.01 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.37 +2.83 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 10.13 +2.64 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.04 +2.45 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.00 +2.26 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.10 +2.09 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.24 +1.91 24 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.51 +1.75 24 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.80 +1.57 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.23 +1.35 24 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.66 +1.22 24 0 0 0
TOTAL CALL 68 2,862 +51
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 -0.06 32 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.06 -0.15 32 0 137 0
28AUG26 92.50 P 0.22 0.22 0.22 0.14 -0.36 31 1 62 0
28AUG26 95.00 P 0.34 0.34 0.34 0.35 -0.71 31 1 93 +1
28AUG26 97.50 P 0.93 0.93 0.93 0.72 -1.24 31 9 51 -2
28AUG26 100.00 P 0.00 0.00 0.00 1.40 -1.84 32 0 54 0
28AUG26 102.50 P 2.90 2.90 2.90 2.37 -2.37 32 1 1 +1
28AUG26 105.00 P 4.60 4.60 4.60 3.69 -2.97 32 1 1 +1
28AUG26 107.50 P 0.00 0.00 0.00 5.21 -3.60 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 7.11 -4.02 31 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 9.24 -4.32 31 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 11.54 -4.61 31 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 13.94 -4.68 31 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 16.40 -5.00 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 19.31 -4.59 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.03 30 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.05 30 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 -0.11 30 0 148 0
29SEP26 85.00 P 0.28 0.28 0.21 0.20 -0.19 30 20 110 -10
29SEP26 87.50 P 0.00 0.00 0.00 0.37 -0.32 30 0 9 0
29SEP26 90.00 P 0.70 0.70 0.70 0.62 -0.54 29 10 22 +10
29SEP26 92.50 P 0.00 0.00 0.00 1.01 -0.89 29 0 64 0
29SEP26 95.00 P 0.00 0.00 0.00 1.56 -1.31 29 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 2.39 -1.65 30 0 0 0
29SEP26 100.00 P 4.15 4.15 4.15 3.35 -2.13 30 3 18 +3
29SEP26 102.50 P 0.00 0.00 0.00 4.69 -2.26 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 6.15 -2.63 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 7.59 -3.18 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 9.40 -3.51 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.37 -3.79 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.48 -4.54 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.16 -4.32 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.52 -4.35 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.95 -4.32 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 -0.06 28 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.13 -0.12 28 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.24 -0.21 28 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.40 -0.36 28 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 0.64 -0.48 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 1.01 -0.71 27 0 15 0
29OCT26 92.50 P 1.75 1.75 1.75 1.50 -1.04 27 4 64 +4
29OCT26 95.00 P 0.00 0.00 0.00 2.14 -1.42 27 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 2.95 -1.81 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.11 -2.07 28 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 5.40 -2.39 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 6.86 -2.46 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 8.48 -2.76 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 9.98 -3.31 28 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 11.87 -3.59 28 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.89 -4.32 28 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.50 -4.01 32 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.78 -4.09 33 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.14 -4.13 34 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.15 -0.10 27 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.26 -0.16 27 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.42 -0.28 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.67 -0.38 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.98 -0.56 27 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.42 -0.82 27 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.99 -1.09 27 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.70 -1.43 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 3.62 -1.67 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 4.68 -2.05 27 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.98 -2.36 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 7.42 -2.39 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.09 -2.57 28 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.56 -3.08 27 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 12.38 -3.35 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 14.32 -4.14 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 16.88 -3.80 30 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.10 -3.89 31 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 21.38 -3.89 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 -0.06 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.13 -0.09 26 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.16 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.35 -0.25 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.54 -0.40 25 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.82 -0.52 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.21 -0.69 25 0 2 0
30DEC26 90.00 P 1.88 1.88 1.88 1.69 -0.91 25 2 3 +2
30DEC26 92.50 P 0.00 0.00 0.00 2.30 -1.22 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.14 -1.45 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.98 -1.76 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.09 -2.12 25 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 6.37 -2.15 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.83 -2.36 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.41 -2.57 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.12 -2.80 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.95 -3.03 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.51 -4.12 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 17.03 -3.65 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.20 -3.79 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.48 -3.79 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 -0.07 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.08 -0.10 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.13 -0.16 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.22 -0.23 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.34 -0.33 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.51 -0.45 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.75 -0.54 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 1.06 -0.68 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.49 -0.83 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.98 -1.02 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.57 -1.20 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.27 -1.44 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 4.16 -1.60 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.15 -1.76 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.16 -2.59 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.41 -2.54 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.83 -2.70 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.40 -2.85 25 0 0 0
30MAR27 110.00 P 10.75 10.75 10.75 12.10 -2.94 25 2 2 +2
30MAR27 112.50 P 0.00 0.00 0.00 13.54 -3.43 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.79 -3.37 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.79 -3.47 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.85 -3.24 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.02 -3.43 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.13 -0.06 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.21 -0.09 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.32 -0.13 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.47 -0.19 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.67 -0.26 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.92 -0.39 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.29 -0.47 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.67 -0.64 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 2.21 -0.72 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.83 -0.89 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 3.53 -1.06 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.33 -1.25 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.28 -1.44 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.29 -1.64 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.48 -1.85 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 8.73 -2.07 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.13 -2.29 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.61 -2.51 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.23 -2.25 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 14.91 -2.43 25 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.73 -2.57 25 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.61 -3.36 26 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.61 -3.54 26 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.66 -3.73 26 0 0 0
TOTAL PUT 54 2,169 +12
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$ 481.400
14AUG26 375.00 C 0.00 0.00 0.00 106.79 +2.86 110 0 0 0
14AUG26 380.00 C 0.00 0.00 0.00 101.75 +2.86 103 0 0 0
14AUG26 385.00 C 0.00 0.00 0.00 96.76 +2.74 98 0 0 0
14AUG26 390.00 C 0.00 0.00 0.00 92.51 +3.49 118 0 0 0
14AUG26 395.00 C 0.00 0.00 0.00 86.53 +2.51 57 0 0 0
14AUG26 400.00 C 0.00 0.00 0.00 81.53 +2.50 51 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 76.53 +2.50 0 0 0 0
14AUG26 410.00 C 0.00 0.00 0.00 71.53 +2.49 0 0 0 0
14AUG26 415.00 C 0.00 0.00 0.00 66.54 +2.48 46 0 0 0
14AUG26 420.00 C 0.00 0.00 0.00 61.55 +2.46 46 0 38 0
14AUG26 425.00 C 0.00 0.00 0.00 56.57 +2.43 46 0 38 0
14AUG26 430.00 C 0.00 0.00 0.00 51.61 +2.37 46 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 46.68 +2.28 46 0 6 0
14AUG26 440.00 C 0.00 0.00 0.00 41.81 +2.16 46 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 37.03 +2.01 46 0 1 0
14AUG26 450.00 C 0.00 0.00 0.00 32.39 +1.04 46 0 5 0
14AUG26 455.00 C 0.00 0.00 0.00 27.92 +1.13 46 0 2 0
14AUG26 460.00 C 21.96 25.00 21.55 24.42 +1.92 52 32 206 +32
14AUG26 465.00 C 21.37 21.37 18.70 20.38 +1.68 50 122 261 +121
14AUG26 470.00 C 16.80 17.80 14.00 16.70 +1.50 49 140 352 -80
14AUG26 475.00 C 12.32 13.50 10.90 13.09 +0.55 47 75 375 +34
14AUG26 480.00 C 10.00 11.57 8.20 10.57 +0.52 48 1,008 878 +24
14AUG26 485.00 C 7.80 9.62 6.31 8.02 +0.31 47 777 536 -139
14AUG26 490.00 C 6.82 7.35 4.95 5.91 -0.24 47 1,647 1,687 +811
14AUG26 495.00 C 4.90 5.70 3.73 4.21 -0.50 46 209 407 +67
14AUG26 500.00 C 3.74 4.40 2.77 2.89 -0.63 45 1,741 2,296 +863
14AUG26 505.00 C 2.30 3.29 2.03 1.91 -0.68 45 274 664 +134
14AUG26 510.00 C 1.87 2.59 1.62 1.21 -0.66 44 205 571 +119
14AUG26 515.00 C 1.52 1.78 1.17 0.73 -0.60 43 68 434 +49
14AUG26 520.00 C 0.96 1.50 0.96 0.42 -0.52 43 406 932 +174
14AUG26 525.00 C 0.80 1.15 0.80 0.23 -0.42 42 44 360 +1
14AUG26 530.00 C 0.65 0.97 0.58 0.12 -0.32 42 428 989 +373
14AUG26 535.00 C 0.70 0.70 0.46 0.06 -0.24 41 19 158 -10
14AUG26 540.00 C 0.54 0.54 0.35 0.03 -0.17 41 128 329 +52
14AUG26 545.00 C 0.38 0.38 0.27 0.02 -0.11 42 89 116 -9
14AUG26 550.00 C 0.23 0.23 0.23 0.01 -0.08 42 14 409 +14
14AUG26 555.00 C 0.21 0.21 0.21 0.01 -0.05 45 10 108 +10
14AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 139 0
14AUG26 565.00 C 0.15 0.15 0.13 0.01 -0.02 50 67 238 -3
14AUG26 570.00 C 0.15 0.15 0.15 0.01 -0.01 53 30 156 +30
14AUG26 575.00 C 0.07 0.07 0.07 0.01 0.00 55 50 366 +50
14AUG26 580.00 C 0.08 0.08 0.08 0.01 0.00 58 2 96 -2
14AUG26 585.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 62 0 83 0
21AUG26 380.00 C 0.00 0.00 0.00 103.13 - 84 0 0 -
21AUG26 385.00 C 0.00 0.00 0.00 97.35 - 68 0 0 -
21AUG26 390.00 C 0.00 0.00 0.00 92.59 - 69 0 0 -
21AUG26 395.00 C 0.00 0.00 0.00 86.84 - 47 0 0 -
21AUG26 400.00 C 0.00 0.00 0.00 83.16 - 69 0 0 -
21AUG26 405.00 C 0.00 0.00 0.00 76.95 - 46 0 0 -
21AUG26 410.00 C 0.00 0.00 0.00 72.04 - 45 0 0 -
21AUG26 415.00 C 0.00 0.00 0.00 67.15 - 45 0 0 -
21AUG26 420.00 C 0.00 0.00 0.00 62.31 - 44 0 0 -
21AUG26 425.00 C 0.00 0.00 0.00 57.51 - 44 0 0 -
21AUG26 430.00 C 0.00 0.00 0.00 52.78 - 43 0 0 -
21AUG26 435.00 C 0.00 0.00 0.00 48.13 - 43 0 0 -
21AUG26 440.00 C 0.00 0.00 0.00 43.58 - 42 0 0 -
21AUG26 445.00 C 0.00 0.00 0.00 39.15 - 41 0 0 -
21AUG26 450.00 C 0.00 0.00 0.00 35.91 - 46 0 0 -
21AUG26 455.00 C 0.00 0.00 0.00 31.68 - 44 0 0 -
21AUG26 460.00 C 0.00 0.00 0.00 27.64 - 43 0 0 -
21AUG26 465.00 C 23.97 23.97 21.82 23.84 - 42 91 91 -
21AUG26 470.00 C 19.35 19.35 19.35 20.30 - 41 30 30 -
21AUG26 475.00 C 15.26 15.77 14.00 17.04 - 40 134 112 -
21AUG26 480.00 C 12.80 14.40 12.80 14.07 - 39 166 164 -
21AUG26 485.00 C 10.63 11.70 9.80 11.59 - 39 39 31 -
21AUG26 490.00 C 8.20 9.80 7.50 9.42 - 38 50 28 -
21AUG26 495.00 C 7.50 8.08 7.50 7.55 - 38 11 11 -
21AUG26 500.00 C 5.30 6.50 5.00 5.98 - 38 67 53 -
21AUG26 505.00 C 0.00 0.00 0.00 4.66 - 38 0 0 -
21AUG26 510.00 C 4.24 4.39 3.26 3.58 - 38 42 39 -
21AUG26 515.00 C 2.65 3.48 2.65 2.72 - 38 74 72 -
21AUG26 520.00 C 2.42 3.15 2.20 2.03 - 38 149 83 -
21AUG26 525.00 C 2.40 2.40 1.83 1.49 - 37 97 97 -
21AUG26 530.00 C 1.60 2.02 1.58 1.08 - 37 101 101 -
21AUG26 535.00 C 1.71 1.80 1.37 0.77 - 37 98 98 -
21AUG26 540.00 C 1.40 1.40 1.10 0.54 - 37 59 59 -
21AUG26 545.00 C 0.93 1.09 0.93 0.38 - 37 155 155 -
21AUG26 550.00 C 1.15 1.15 0.83 0.26 - 37 106 105 -
21AUG26 555.00 C 0.65 0.68 0.65 0.17 - 37 15 15 -
21AUG26 560.00 C 0.77 0.77 0.77 0.12 - 37 50 50 -
21AUG26 565.00 C 0.00 0.00 0.00 0.08 - 37 0 0 -
21AUG26 570.00 C 0.00 0.00 0.00 0.05 - 37 0 0 -
21AUG26 575.00 C 0.36 0.36 0.36 0.03 - 36 70 70 -
21AUG26 580.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
28AUG26 230.00 C 0.00 0.00 0.00 252.19 +3.04 148 0 879 0
28AUG26 235.00 C 0.00 0.00 0.00 247.29 +3.12 147 0 190 0
28AUG26 240.00 C 0.00 0.00 0.00 242.69 +3.47 155 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 237.81 +3.62 154 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 232.84 +3.64 150 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 227.37 +3.15 134 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 222.45 +3.23 132 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 217.81 +3.58 137 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 212.85 +3.64 134 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 207.88 +3.61 131 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 202.88 +4.00 127 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 197.46 +3.17 114 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 192.89 +3.57 119 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 187.50 +3.20 108 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 182.49 +3.20 104 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 172.50 +3.19 97 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 162.95 +3.63 99 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 152.98 +3.58 93 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 142.98 +3.60 86 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 133.00 +3.59 80 0 420 0
28AUG26 360.00 C 0.00 0.00 0.00 122.58 +3.10 68 0 626 0
28AUG26 370.00 C 0.00 0.00 0.00 112.67 +3.07 64 0 88 0
28AUG26 380.00 C 0.00 0.00 0.00 103.13 +3.31 64 0 677 0
28AUG26 390.00 C 0.00 0.00 0.00 92.80 +3.12 54 0 198 0
28AUG26 400.00 C 0.00 0.00 0.00 83.16 +3.26 52 0 423 0
28AUG26 410.00 C 0.00 0.00 0.00 72.49 +2.23 39 0 1,280 0
28AUG26 420.00 C 64.32 64.52 64.32 64.52 +3.68 49 4 2,478 0
28AUG26 430.00 C 54.00 54.00 54.00 54.00 +2.25 40 5 3,989 0
28AUG26 440.00 C 43.63 43.63 43.63 44.86 +1.23 38 34 15,125 -5
28AUG26 450.00 C 37.00 37.00 32.44 37.46 +3.46 40 19 2,635 +1
28AUG26 460.00 C 25.94 26.28 25.50 29.58 +2.05 38 1,963 8,729 -1,667
28AUG26 470.00 C 20.74 23.00 20.00 22.57 +1.83 37 35 10,451 -1
28AUG26 480.00 C 15.00 16.97 13.90 16.57 +1.01 36 370 8,653 -80
28AUG26 490.00 C 10.95 12.90 10.00 11.99 +0.44 36 1,671 7,721 +1,014
28AUG26 500.00 C 8.40 9.51 7.15 8.44 +0.04 36 1,263 14,236 -65
28AUG26 510.00 C 5.50 6.80 5.10 5.78 -0.28 36 422 11,514 +268
28AUG26 520.00 C 4.50 4.80 3.64 3.85 -0.38 36 801 5,707 +159
28AUG26 530.00 C 2.90 3.63 2.58 2.51 -0.39 36 492 24,049 +247
28AUG26 540.00 C 2.69 2.69 2.00 1.59 -0.37 36 346 21,432 +134
28AUG26 550.00 C 1.80 2.03 1.55 0.99 -0.32 37 1,645 15,428 -204
28AUG26 560.00 C 1.63 1.63 1.20 0.60 -0.26 37 668 11,136 +106
28AUG26 570.00 C 1.20 1.31 1.05 0.36 -0.21 37 138 12,269 0
28AUG26 580.00 C 1.05 1.05 0.91 0.21 -0.16 37 154 30,166 -60
28AUG26 590.00 C 0.86 0.86 0.86 0.13 -0.11 38 30 12,331 -30
28AUG26 600.00 C 0.80 0.80 0.59 0.07 -0.09 38 172 28,973 +6
28AUG26 610.00 C 0.56 0.56 0.49 0.04 -0.06 38 385 3,002 +5
28AUG26 620.00 C 0.47 0.47 0.42 0.03 -0.04 39 80 3,187 +2
28AUG26 630.00 C 0.36 0.36 0.36 0.02 -0.03 40 2 2,800 -2
28AUG26 640.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 2,407 0
28AUG26 650.00 C 0.19 0.23 0.19 0.01 -0.01 42 63 27,125 -10
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,752 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,566 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 49 0 941 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,310 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 793 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 56 0 691 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 58 0 329 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,121 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 63 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 65 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 66 0 286 0
29SEP26 230.00 C 0.00 0.00 0.00 252.27 +2.24 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 248.37 +3.28 97 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 243.39 +3.28 95 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 238.41 +3.25 92 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 233.44 +3.24 90 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 228.47 +3.24 87 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 223.50 +3.19 85 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 218.56 +3.29 83 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 213.61 +3.31 81 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 208.63 +3.27 79 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 203.62 +3.20 76 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 198.65 +3.22 74 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 193.73 +3.31 73 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 188.72 +3.24 70 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 183.78 +3.23 69 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 173.83 +3.20 65 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 163.92 +3.18 61 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 154.06 +3.44 58 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 144.01 +2.89 53 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 134.37 +2.98 52 0 87 0
29SEP26 360.00 C 0.00 0.00 0.00 125.01 +3.50 51 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 115.08 +3.32 48 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 105.56 +3.37 46 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 95.80 +1.79 43 0 457 -20
29SEP26 400.00 C 87.00 87.00 86.45 86.45 +3.94 41 33 1,039 +5
29SEP26 410.00 C 73.57 73.57 73.57 75.69 +2.12 34 1 2,549 0
29SEP26 420.00 C 0.00 0.00 0.00 68.97 +3.01 39 0 1,244 0
29SEP26 430.00 C 0.00 0.00 0.00 59.32 +2.09 35 0 2,928 0
29SEP26 440.00 C 48.70 51.00 48.70 51.00 +0.94 34 2,029 9,683 +1,949
29SEP26 450.00 C 42.24 42.24 41.43 44.20 +1.96 35 31 6,543 0
29SEP26 460.00 C 34.10 36.04 34.10 37.87 +2.02 35 150 9,511 -111
29SEP26 470.00 C 31.60 31.60 28.36 30.95 +1.04 33 44 8,221 -2
29SEP26 480.00 C 25.62 26.21 23.40 25.98 +1.14 34 197 7,344 +37
29SEP26 490.00 C 21.47 21.47 19.26 21.20 +0.71 34 367 18,335 -21
29SEP26 500.00 C 16.00 18.00 15.17 17.34 +0.57 34 757 20,884 +216
29SEP26 510.00 C 13.65 14.50 12.20 13.95 +0.30 34 624 9,628 +21
29SEP26 520.00 C 11.55 12.00 9.90 11.11 -0.04 34 602 13,918 -91
29SEP26 530.00 C 9.00 9.43 8.30 8.77 -0.23 34 356 10,632 -252
29SEP26 540.00 C 7.35 7.70 6.49 6.87 -0.28 34 119 8,709 -3
29SEP26 550.00 C 6.15 6.48 5.30 5.34 -0.31 34 444 38,724 +108
29SEP26 560.00 C 4.79 5.20 4.34 4.12 -0.33 34 52 9,307 +4
29SEP26 570.00 C 3.90 4.29 3.74 3.15 -0.33 34 110 7,982 -38
29SEP26 580.00 C 3.63 3.63 3.19 2.40 -0.31 34 36 11,503 +19
29SEP26 590.00 C 3.00 3.10 3.00 1.81 -0.29 34 50 4,997 0
29SEP26 600.00 C 2.83 2.83 2.40 1.36 -0.27 34 52 23,431 -1
29SEP26 610.00 C 2.35 2.37 2.32 1.02 -0.24 35 13 5,683 0
29SEP26 620.00 C 2.10 2.10 2.07 0.76 -0.21 35 26 10,248 0
29SEP26 630.00 C 0.00 0.00 0.00 0.57 -0.17 35 0 5,291 0
29SEP26 640.00 C 1.64 1.64 1.53 0.42 -0.15 35 62 8,718 +18
29SEP26 650.00 C 1.45 1.50 1.44 0.31 -0.13 35 20 30,124 0
29SEP26 660.00 C 0.00 0.00 0.00 0.23 -0.11 35 0 6,963 0
29SEP26 670.00 C 0.00 0.00 0.00 0.17 -0.09 35 0 2,764 0
29SEP26 680.00 C 1.16 1.20 1.05 0.12 -0.08 35 141 10,826 +80
29SEP26 690.00 C 0.93 0.93 0.93 0.09 -0.06 36 10 438 +10
29SEP26 700.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 3,149 0
29SEP26 710.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 1,016 0
29SEP26 720.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 2,166 0
29SEP26 760.00 C 0.48 0.48 0.48 0.01 -0.01 36 100 1,655 +100
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,628 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,297 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 825 0
29SEP26 800.00 C 0.32 0.32 0.32 0.01 0.00 40 35 1,731 +35
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 299 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 456 0
29SEP26 840.00 C 0.20 0.20 0.19 0.01 0.00 44 360 720 +222
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 49 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 50 0 830 0
29SEP26 930.00 C 0.10 0.10 0.10 0.01 0.00 51 30 560 +30
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 53 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 55 0 283 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 56 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,640 0
29OCT26 235.00 C 0.00 0.00 0.00 249.32 +3.25 81 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 244.31 +3.19 79 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 239.41 +3.24 77 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 234.86 +3.64 79 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 229.53 +3.28 74 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 224.37 +3.10 70 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 219.62 +3.24 70 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 214.67 +3.27 68 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 209.72 +3.24 66 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 204.77 +3.28 65 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 199.86 +3.21 63 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 195.31 +3.64 64 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 189.95 +3.21 60 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 185.41 +3.59 61 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 175.19 +3.17 55 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 165.89 +3.64 55 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 156.07 +3.86 52 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 146.10 +3.29 49 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 136.25 +3.17 46 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 126.60 +3.07 44 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 117.19 +3.09 42 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 107.85 +3.05 41 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 98.72 +3.08 39 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 87.65 +2.13 33 0 356 0
29OCT26 410.00 C 0.00 0.00 0.00 79.08 +1.99 33 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 70.88 +1.83 33 0 578 0
29OCT26 430.00 C 0.00 0.00 0.00 64.97 +1.69 36 0 5,200 0
29OCT26 440.00 C 0.00 0.00 0.00 57.39 +3.12 35 0 1,840 0
29OCT26 450.00 C 0.00 0.00 0.00 49.06 +1.25 33 0 3,671 0
29OCT26 460.00 C 39.69 39.69 39.69 43.29 +2.17 33 2 7,153 0
29OCT26 470.00 C 35.79 36.63 35.79 37.23 +1.20 33 2 2,873 +1
29OCT26 480.00 C 32.31 33.19 30.05 32.29 +1.29 33 143 3,547 -49
29OCT26 490.00 C 27.72 27.74 25.81 27.58 +1.01 33 1,370 3,771 +945
29OCT26 500.00 C 22.22 24.00 21.70 23.39 +0.84 33 660 5,516 +269
29OCT26 510.00 C 19.38 20.22 18.91 19.71 +0.33 33 157 3,348 +62
29OCT26 520.00 C 17.20 17.59 15.22 16.51 +0.18 33 278 2,941 -26
29OCT26 530.00 C 13.50 15.00 13.18 13.75 +0.13 33 211 1,534 +34
29OCT26 540.00 C 12.22 12.22 10.85 11.38 +0.09 33 147 2,316 -30
29OCT26 550.00 C 9.50 9.95 9.50 9.38 +0.07 33 1,032 5,438 +895
29OCT26 560.00 C 7.84 8.06 7.84 7.68 +0.04 33 73 9,084 0
29OCT26 570.00 C 0.00 0.00 0.00 6.26 +0.02 33 0 8,655 0
29OCT26 580.00 C 6.00 6.00 6.00 5.08 +0.01 33 46 2,223 0
29OCT26 590.00 C 0.00 0.00 0.00 4.11 +0.01 33 0 912 0
29OCT26 600.00 C 4.81 4.86 4.81 3.31 +0.01 33 10 1,242 +9
29OCT26 610.00 C 0.00 0.00 0.00 2.65 +0.01 33 0 900 0
29OCT26 620.00 C 0.00 0.00 0.00 2.12 +0.01 33 0 2,297 0
29OCT26 630.00 C 0.00 0.00 0.00 1.68 0.00 33 0 197 0
29OCT26 640.00 C 0.00 0.00 0.00 1.34 +0.01 33 0 245 0
29OCT26 650.00 C 3.00 3.00 2.74 1.06 +0.01 33 20 802 +20
29OCT26 660.00 C 0.00 0.00 0.00 0.83 0.00 33 0 357 0
29OCT26 670.00 C 0.00 0.00 0.00 0.66 +0.01 33 0 396 0
29OCT26 680.00 C 0.00 0.00 0.00 0.52 +0.01 33 0 433 0
29OCT26 690.00 C 0.00 0.00 0.00 0.40 0.00 33 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 155 0
29OCT26 720.00 C 0.00 0.00 0.00 0.19 0.00 33 0 43 0
29OCT26 730.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 119 0
29OCT26 750.00 C 0.00 0.00 0.00 0.09 0.00 34 0 44 0
29OCT26 760.00 C 0.00 0.00 0.00 0.07 0.00 34 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 61 0
29OCT26 790.00 C 0.88 0.96 0.88 0.04 +0.01 34 53 90 +12
29OCT26 800.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 491 0
27NOV26 235.00 C 0.00 0.00 0.00 249.93 +3.03 70 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 245.04 +3.07 69 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 240.06 +3.03 67 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 235.11 +3.03 65 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 230.81 +3.66 68 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 225.24 +3.03 62 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 220.30 +3.02 60 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 215.38 +3.02 59 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 210.45 +3.00 58 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 205.49 +2.94 56 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 200.64 +2.98 55 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 195.75 +2.97 54 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 191.51 +3.60 56 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 186.01 +2.99 52 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 176.88 +3.43 52 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 167.51 +3.74 51 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 157.33 +3.20 47 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 148.24 +3.74 47 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 138.54 +3.53 44 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 129.25 +3.63 43 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 119.82 +3.40 41 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 110.70 +3.61 39 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 101.92 +3.20 38 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 93.03 +5.32 37 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 82.33 +2.63 32 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 74.56 +2.45 32 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 69.21 +5.54 35 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 60.80 +4.21 33 0 30 0
27NOV26 450.00 C 0.00 0.00 0.00 53.77 +1.60 32 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 48.78 +1.86 33 0 152 0
27NOV26 470.00 C 40.91 40.91 40.18 42.76 +1.29 33 142 911 -30
27NOV26 480.00 C 35.96 37.16 35.20 38.18 +1.27 33 170 1,569 +121
27NOV26 490.00 C 33.00 33.85 33.00 33.43 +1.04 33 95 777 +61
27NOV26 500.00 C 28.77 28.77 28.65 29.23 +0.98 33 1,060 1,520 +1,007
27NOV26 510.00 C 25.44 25.44 24.06 25.45 +0.68 33 90 443 +60
27NOV26 520.00 C 22.12 22.23 22.12 22.09 +0.56 33 60 211 0
27NOV26 530.00 C 0.00 0.00 0.00 19.11 +0.61 33 0 174 0
27NOV26 540.00 C 0.00 0.00 0.00 16.48 +0.66 33 0 1,223 0
27NOV26 550.00 C 15.00 15.00 14.00 14.17 +0.71 33 77 5,261 0
27NOV26 560.00 C 0.00 0.00 0.00 12.15 +0.74 33 0 586 0
27NOV26 570.00 C 11.50 11.50 10.75 10.40 +0.77 34 8 95 +7
27NOV26 580.00 C 0.00 0.00 0.00 8.88 +0.79 34 0 189 0
27NOV26 590.00 C 0.00 0.00 0.00 7.56 +0.79 34 0 719 0
27NOV26 600.00 C 6.91 6.91 6.91 6.43 +0.79 34 145 472 +45
27NOV26 610.00 C 0.00 0.00 0.00 5.45 +0.77 34 0 7 0
27NOV26 620.00 C 6.04 6.04 5.78 4.62 +0.75 34 46 173 +45
27NOV26 630.00 C 5.08 5.12 5.08 3.91 +0.72 34 47 314 +45
27NOV26 640.00 C 4.47 4.47 4.47 3.31 +0.69 34 90 146 +50
27NOV26 650.00 C 0.00 0.00 0.00 2.79 +0.65 34 0 96 0
27NOV26 660.00 C 0.00 0.00 0.00 2.35 +0.61 34 0 92 0
27NOV26 670.00 C 0.00 0.00 0.00 1.98 +0.57 34 0 1,904 0
27NOV26 680.00 C 0.00 0.00 0.00 1.67 +0.53 34 0 267 0
27NOV26 690.00 C 0.00 0.00 0.00 1.41 +0.49 34 0 380 0
27NOV26 700.00 C 0.00 0.00 0.00 1.18 +0.46 34 0 620 0
27NOV26 710.00 C 2.78 2.78 2.78 1.00 +0.41 35 30 63 +14
27NOV26 720.00 C 2.60 2.60 2.60 0.81 +0.34 35 30 36 +30
27NOV26 730.00 C 0.00 0.00 0.00 0.71 +0.34 35 0 40 0
27NOV26 740.00 C 0.00 0.00 0.00 0.58 +0.29 35 0 20 0
27NOV26 750.00 C 0.00 0.00 0.00 0.48 +0.24 35 0 15 0
27NOV26 760.00 C 0.00 0.00 0.00 0.41 +0.23 35 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 0.34 +0.19 35 0 266 0
27NOV26 780.00 C 0.00 0.00 0.00 0.29 +0.18 35 0 233 0
27NOV26 790.00 C 1.62 1.62 1.62 0.25 +0.16 35 1 101 +1
30DEC26 230.00 C 0.00 0.00 0.00 256.12 +3.24 67 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 251.22 +3.28 66 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 246.26 +3.26 64 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 241.35 +3.25 63 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 236.41 +3.22 61 0 95 0
30DEC26 255.00 C 0.00 0.00 0.00 231.50 +3.02 60 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 226.61 +3.03 58 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 221.72 +2.80 57 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 216.66 +2.61 55 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 211.73 +2.92 53 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 207.12 +2.98 53 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 202.28 +2.96 52 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 197.27 +2.98 51 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 192.61 +3.07 50 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 187.80 +3.07 49 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 178.29 +3.15 48 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 168.72 +3.14 46 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 159.27 +3.17 44 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 149.61 +3.07 42 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 140.06 +2.74 40 0 565 0
30DEC26 360.00 C 0.00 0.00 0.00 131.13 +2.86 40 0 434 0
30DEC26 370.00 C 0.00 0.00 0.00 122.10 +2.75 38 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 113.72 +3.08 38 0 619 0
30DEC26 390.00 C 0.00 0.00 0.00 105.04 +2.86 37 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 95.64 +3.80 35 0 4,146 0
30DEC26 410.00 C 0.00 0.00 0.00 86.50 -0.49 33 0 774 0
30DEC26 420.00 C 0.00 0.00 0.00 81.41 +4.25 35 0 1,140 0
30DEC26 430.00 C 0.00 0.00 0.00 71.94 +1.70 33 0 7,696 0
30DEC26 440.00 C 0.00 0.00 0.00 64.37 +0.23 32 0 1,403 0
30DEC26 450.00 C 0.00 0.00 0.00 60.66 +2.25 34 0 12,170 0
30DEC26 460.00 C 0.00 0.00 0.00 54.04 +1.54 33 0 7,731 0
30DEC26 470.00 C 48.00 48.00 48.00 48.56 +1.52 33 2 4,283 0
30DEC26 480.00 C 42.06 43.20 40.79 43.37 +1.31 33 20 13,097 +1
30DEC26 490.00 C 38.30 38.30 38.30 38.65 +1.14 33 30 4,233 0
30DEC26 500.00 C 33.00 34.00 32.50 34.40 +1.20 33 44 13,765 0
30DEC26 510.00 C 28.30 28.70 28.30 30.65 +1.02 33 80 8,702 0
30DEC26 520.00 C 26.00 27.00 25.00 26.93 +0.53 33 24 7,940 +17
30DEC26 530.00 C 22.49 23.27 22.26 24.03 +0.61 33 33 3,813 0
30DEC26 540.00 C 20.00 21.00 19.70 21.21 +0.67 33 13 20,152 +5
30DEC26 550.00 C 18.89 19.45 17.50 18.69 +0.36 33 42 28,223 -1
30DEC26 560.00 C 17.00 17.00 15.48 16.44 +0.30 33 5 5,692 -1
30DEC26 570.00 C 13.54 14.70 13.54 14.44 +0.31 33 32 6,975 +23
30DEC26 580.00 C 12.50 13.30 12.10 12.66 +0.31 33 31 9,447 +7
30DEC26 590.00 C 10.85 11.73 10.85 11.09 +0.32 33 48 4,686 0
30DEC26 600.00 C 10.50 10.50 9.70 9.70 +0.32 34 1,032 14,475 -842
30DEC26 610.00 C 9.23 9.50 8.52 8.48 +0.33 34 561 6,170 +349
30DEC26 620.00 C 8.10 8.18 7.70 7.41 +0.33 34 79 7,108 -56
30DEC26 630.00 C 7.30 7.40 6.97 6.46 +0.33 34 97 2,664 -8
30DEC26 640.00 C 6.59 6.59 6.59 5.64 +0.33 34 46 3,451 -45
30DEC26 650.00 C 6.07 6.07 6.07 4.91 +0.32 34 46 13,573 -1
30DEC26 660.00 C 5.48 5.48 5.48 4.28 +0.32 34 45 2,691 0
30DEC26 670.00 C 5.28 5.30 5.28 3.73 +0.31 34 4 1,176 +3
30DEC26 680.00 C 0.00 0.00 0.00 3.25 +0.30 34 0 1,861 0
30DEC26 690.00 C 0.00 0.00 0.00 2.83 +0.29 34 0 803 0
30DEC26 700.00 C 4.50 4.50 3.73 2.46 +0.28 34 72 15,361 +31
30DEC26 710.00 C 0.00 0.00 0.00 2.08 +0.20 34 0 788 0
30DEC26 720.00 C 0.00 0.00 0.00 1.87 +0.26 35 0 1,551 0
30DEC26 730.00 C 3.14 3.14 3.14 1.62 +0.23 35 10 622 0
30DEC26 740.00 C 0.00 0.00 0.00 1.41 +0.22 35 0 2,337 0
30DEC26 750.00 C 0.00 0.00 0.00 1.23 +0.21 35 0 14,198 0
30DEC26 760.00 C 2.80 2.80 2.51 1.07 +0.19 35 40 2,635 0
30DEC26 770.00 C 2.85 2.85 2.48 0.94 +0.19 35 25 2,883 -1
30DEC26 780.00 C 0.00 0.00 0.00 0.82 +0.18 35 0 1,815 0
30DEC26 790.00 C 0.00 0.00 0.00 0.71 +0.17 35 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 0.62 +0.16 35 0 775 0
30DEC26 810.00 C 0.00 0.00 0.00 0.53 +0.13 35 0 843 0
30DEC26 820.00 C 0.00 0.00 0.00 0.46 +0.12 35 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.40 +0.11 35 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.35 +0.10 35 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.31 +0.10 36 0 433 0
30DEC26 860.00 C 1.64 1.64 1.64 0.27 +0.09 36 30 102 0
30DEC26 870.00 C 1.58 1.58 1.58 0.24 +0.08 36 30 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.21 +0.07 36 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.19 +0.08 36 0 220 0
30DEC26 900.00 C 1.41 1.41 1.41 0.16 +0.06 36 30 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.15 +0.06 36 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.13 +0.05 36 0 215 0
30DEC26 930.00 C 0.00 0.00 0.00 0.12 +0.05 37 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.10 +0.04 37 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.08 +0.04 37 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.07 +0.04 37 0 155 0
30DEC26 980.00 C 1.03 1.03 1.03 0.06 +0.04 37 2 79 +2
30DEC26 990.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 357 0
30DEC26 1,000.00 C 1.01 1.01 0.96 0.04 +0.03 37 107 3,855 +106
30MAR27 230.00 C 0.00 0.00 0.00 258.96 +3.59 58 0 34,505 0
30MAR27 235.00 C 0.00 0.00 0.00 254.41 +3.57 58 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 249.19 +3.03 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 244.40 +3.16 54 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 239.20 +2.76 52 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 234.54 +2.82 51 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 229.74 +2.74 50 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 225.23 +3.11 50 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 220.48 +3.41 49 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 215.47 +3.15 48 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 211.12 +3.59 48 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 206.36 +3.52 47 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 201.65 +3.53 46 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 196.52 +3.11 44 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 192.20 +3.50 45 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 182.87 +3.48 43 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 172.98 +2.84 41 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 164.34 +3.28 40 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 155.48 +3.31 39 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 147.28 +6.19 39 0 12,482 0
30MAR27 360.00 C 0.00 0.00 0.00 137.85 +3.09 37 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 129.50 +3.17 37 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 121.28 +3.07 36 0 312 0
30MAR27 390.00 C 0.00 0.00 0.00 113.10 +2.82 35 0 252 0
30MAR27 400.00 C 0.00 0.00 0.00 103.91 +1.26 33 0 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 97.53 +1.98 34 0 201 0
30MAR27 420.00 C 89.60 91.00 89.50 90.70 +1.70 34 62 18,247 -48
30MAR27 430.00 C 0.00 0.00 0.00 82.09 -1.37 32 0 1,352 -1
30MAR27 440.00 C 0.00 0.00 0.00 74.94 +0.14 31 0 1,441 0
30MAR27 450.00 C 0.00 0.00 0.00 69.82 -1.13 32 0 1,570 0
30MAR27 460.00 C 62.31 62.31 62.31 64.16 +0.07 32 5 1,612 +5
30MAR27 470.00 C 57.46 60.29 57.46 60.51 +1.67 33 34 5,424 +30
30MAR27 480.00 C 52.58 55.57 52.58 55.42 +1.44 33 63 5,927 +63
30MAR27 490.00 C 47.62 49.55 47.62 50.49 +1.05 32 40 4,624 +30
30MAR27 500.00 C 0.00 0.00 0.00 46.23 +0.98 32 0 6,406 0
30MAR27 510.00 C 39.63 41.99 39.63 41.99 +0.72 32 33 1,925 +31
30MAR27 520.00 C 0.00 0.00 0.00 38.46 +0.76 32 0 2,678 0
30MAR27 530.00 C 0.00 0.00 0.00 35.01 +0.61 32 0 6,102 0
30MAR27 540.00 C 0.00 0.00 0.00 31.83 +0.32 32 0 3,643 0
30MAR27 550.00 C 28.00 28.44 28.00 28.90 +0.20 32 34 3,100 +33
30MAR27 560.00 C 25.00 26.44 24.80 26.21 +0.13 32 422 3,751 +402
30MAR27 570.00 C 0.00 0.00 0.00 23.74 +0.06 32 0 1,645 0
30MAR27 580.00 C 21.80 21.94 21.57 21.49 +0.04 32 109 1,202 -45
30MAR27 590.00 C 0.00 0.00 0.00 19.43 -0.04 32 0 1,464 0
30MAR27 600.00 C 17.18 18.22 17.18 17.55 -0.09 32 88 4,690 +40
30MAR27 610.00 C 16.15 16.70 15.93 15.84 -0.13 32 49 1,876 +3
30MAR27 620.00 C 0.00 0.00 0.00 14.29 -0.16 32 0 2,571 0
30MAR27 630.00 C 13.68 13.68 13.51 12.88 -0.19 32 51 1,587 +51
30MAR27 640.00 C 12.61 12.61 12.39 11.60 -0.22 32 107 1,126 +28
30MAR27 650.00 C 11.23 11.23 11.23 10.44 -0.24 32 45 2,396 -45
30MAR27 660.00 C 0.00 0.00 0.00 9.40 -0.24 32 0 339 0
30MAR27 670.00 C 0.00 0.00 0.00 8.45 -0.01 32 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 7.37 -0.26 32 0 1,307 0
30MAR27 690.00 C 8.77 8.77 8.77 6.82 -0.28 32 45 798 0
30MAR27 700.00 C 8.00 8.40 7.49 6.13 -0.28 33 44 9,274 +13
30MAR27 710.00 C 0.00 0.00 0.00 5.34 -0.27 32 0 1,713 0
30MAR27 720.00 C 0.00 0.00 0.00 4.80 -0.26 32 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 4.30 -0.41 32 0 274 0
30MAR27 740.00 C 0.00 0.00 0.00 3.86 -0.39 32 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 3.46 -0.37 32 0 350 0
30MAR27 760.00 C 5.22 5.22 5.22 3.11 -0.35 32 10 442 0
30MAR27 770.00 C 0.00 0.00 0.00 2.79 -0.33 33 0 370 0
30MAR27 780.00 C 0.00 0.00 0.00 2.50 -0.23 33 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 2.24 -0.30 33 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 2.01 -0.28 33 0 486 0
30MAR27 810.00 C 0.00 0.00 0.00 1.80 -0.27 33 0 128 0
30MAR27 820.00 C 0.00 0.00 0.00 1.62 -0.20 33 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 1.45 -0.19 33 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 1.30 -0.18 33 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 1.17 -0.21 33 0 1,703 0
29JUN27 235.00 C 0.00 0.00 0.00 255.53 +2.72 53 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 250.79 +2.74 52 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 246.05 +2.73 51 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 241.27 +3.07 50 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 236.44 +3.01 49 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 231.73 +2.99 48 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 227.44 +3.40 48 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 222.74 +3.38 47 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 217.88 +3.15 46 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 213.04 +3.05 45 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 208.35 +2.95 44 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 203.75 +3.00 43 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 199.65 +3.45 44 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 194.53 +2.92 42 0 557 0
29JUN27 310.00 C 0.00 0.00 0.00 185.50 +2.92 41 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 177.04 +3.37 41 0 247 0
29JUN27 330.00 C 0.00 0.00 0.00 167.71 +2.32 39 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 159.51 +3.12 39 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 150.83 +5.24 38 0 243 0
29JUN27 360.00 C 0.00 0.00 0.00 142.44 +4.29 37 0 171 0
29JUN27 370.00 C 0.00 0.00 0.00 134.33 +2.54 36 0 155 0
29JUN27 380.00 C 124.04 124.04 124.04 126.58 +2.54 36 2 247 +2
29JUN27 390.00 C 0.00 0.00 0.00 118.94 +2.38 35 0 95 0
29JUN27 400.00 C 107.65 107.65 107.65 111.66 +1.67 35 5 353 +5
29JUN27 410.00 C 0.00 0.00 0.00 104.19 +1.81 34 0 46 0
29JUN27 420.00 C 98.00 98.00 98.00 92.58 -3.71 30 20 6,499 -20
29JUN27 430.00 C 0.00 0.00 0.00 91.53 +4.10 34 0 165 0
29JUN27 440.00 C 0.00 0.00 0.00 82.87 +1.40 32 0 3,688 0
29JUN27 450.00 C 80.00 80.00 78.00 77.50 +1.61 32 6 194 +1
29JUN27 460.00 C 72.12 72.36 71.00 74.00 +1.55 33 5 4,337 +4
29JUN27 470.00 C 0.00 0.00 0.00 68.68 +1.30 33 10 146 -10
29JUN27 480.00 C 61.15 63.30 61.05 63.68 +1.06 33 11 805 -9
29JUN27 490.00 C 0.00 0.00 0.00 59.09 +1.04 33 0 185 0
29JUN27 500.00 C 56.00 56.00 52.46 54.70 +1.13 33 34 3,425 +9
29JUN27 510.00 C 0.00 0.00 0.00 50.63 +1.10 33 0 667 0
29JUN27 520.00 C 47.00 47.00 45.00 46.97 +1.10 33 25 318 0
29JUN27 530.00 C 42.33 42.33 42.33 43.36 +1.19 32 1 2,082 0
29JUN27 540.00 C 41.00 41.00 41.00 39.96 +1.09 32 1 366 +1
29JUN27 550.00 C 35.87 35.87 35.87 37.03 +1.16 32 1 1,105 +1
29JUN27 560.00 C 33.51 33.51 33.51 34.15 +1.25 32 30 311 0
29JUN27 570.00 C 31.06 31.06 31.06 31.27 +1.16 32 50 737 -20
29JUN27 580.00 C 0.00 0.00 0.00 28.96 +1.19 32 0 311 0
29JUN27 590.00 C 0.00 0.00 0.00 26.73 +1.28 32 0 533 0
29JUN27 600.00 C 24.78 25.70 24.76 24.50 +1.37 32 90 1,622 +60
29JUN27 610.00 C 22.98 23.91 22.98 22.45 +1.20 32 130 872 -50
29JUN27 620.00 C 0.00 0.00 0.00 20.77 +1.27 32 0 534 0
29JUN27 630.00 C 20.10 20.98 20.10 19.09 +1.35 32 58 1,241 0
29JUN27 640.00 C 18.17 18.17 18.17 17.42 +1.36 32 45 624 -45
29JUN27 650.00 C 16.85 16.85 16.85 15.97 +1.20 32 10 388 0
29JUN27 660.00 C 0.00 0.00 0.00 14.76 +1.28 32 0 381 0
29JUN27 670.00 C 15.01 15.24 15.01 13.54 +1.35 32 22 3,276 -12
29JUN27 680.00 C 0.00 0.00 0.00 12.33 +1.31 32 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 11.26 +1.15 32 0 63 0
29JUN27 700.00 C 0.00 0.00 0.00 10.41 +1.22 32 0 96 0
29JUN27 710.00 C 11.39 11.39 11.39 9.56 +1.28 32 1 6 0
29JUN27 720.00 C 10.30 11.58 10.30 8.70 +1.25 32 3 12 +2
29JUN27 730.00 C 10.30 10.30 10.30 7.87 +1.04 32 1 6 +1
29JUN27 740.00 C 0.00 0.00 0.00 7.29 +1.09 32 0 3 0
29JUN27 750.00 C 0.00 0.00 0.00 6.71 +1.14 32 0 11 0
29JUN27 760.00 C 0.00 0.00 0.00 6.13 +1.17 32 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 5.56 +1.15 32 0 48 0
29JUN27 780.00 C 0.00 0.00 0.00 5.06 +0.93 32 0 15 0
29JUN27 790.00 C 7.32 7.32 7.32 4.68 +1.08 32 2 2 +2
TOTAL CALL 37,561 1,268,469 +8,547
14AUG26 375.00 P 0.01 0.01 0.01 0.01 0.00 78 420 420 +420
14AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
14AUG26 405.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 31 0
14AUG26 415.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 181 0
14AUG26 420.00 P 0.21 0.21 0.17 0.02 -0.04 47 33 351 +33
14AUG26 425.00 P 0.00 0.00 0.00 0.03 -0.08 45 0 78 0
14AUG26 430.00 P 0.35 0.35 0.30 0.07 -0.13 46 47 545 +46
14AUG26 435.00 P 0.40 0.55 0.40 0.14 -0.22 46 13 414 +13
14AUG26 440.00 P 0.89 0.89 0.60 0.27 -0.34 46 178 662 +160
14AUG26 445.00 P 1.00 1.00 0.82 0.50 -0.50 46 42 155 +27
14AUG26 450.00 P 1.65 1.79 1.05 0.86 -0.71 46 397 1,291 +109
14AUG26 455.00 P 2.37 2.37 1.50 1.42 -0.95 46 550 824 +462
14AUG26 460.00 P 2.73 3.32 2.15 2.15 -1.29 46 253 690 +127
14AUG26 465.00 P 4.00 4.85 3.13 3.15 -1.56 46 539 1,453 +460
14AUG26 470.00 P 6.00 6.77 4.39 4.54 -1.79 46 1,436 1,484 +186
14AUG26 475.00 P 8.30 8.70 5.91 6.31 -1.99 46 230 736 +80
14AUG26 480.00 P 10.66 11.00 8.00 8.47 -2.33 45 258 1,737 -7
14AUG26 485.00 P 13.68 13.68 10.85 10.92 -2.76 44 66 437 -12
14AUG26 490.00 P 14.83 17.00 14.33 13.77 -2.69 43 135 550 +35
14AUG26 495.00 P 19.97 21.10 18.68 17.01 -3.50 42 73 362 +30
14AUG26 500.00 P 22.49 24.77 21.86 20.61 -4.21 40 153 417 +120
14AUG26 505.00 P 0.00 0.00 0.00 24.55 -3.97 37 0 261 0
14AUG26 510.00 P 33.00 33.00 33.00 29.16 -3.74 38 1 101 +1
14AUG26 515.00 P 0.00 0.00 0.00 34.19 -3.18 43 0 3 0
14AUG26 520.00 P 0.00 0.00 0.00 38.91 -3.00 43 0 0 0
14AUG26 525.00 P 0.00 0.00 0.00 43.73 -2.91 42 0 0 0
14AUG26 530.00 P 0.00 0.00 0.00 48.64 -2.82 41 0 0 0
14AUG26 535.00 P 0.00 0.00 0.00 53.61 -2.73 42 0 0 0
14AUG26 540.00 P 0.00 0.00 0.00 58.60 -2.67 0 0 0 0
14AUG26 545.00 P 0.00 0.00 0.00 63.60 -2.62 0 0 0 0
14AUG26 550.00 P 0.00 0.00 0.00 68.60 -2.60 0 0 0 0
14AUG26 555.00 P 0.00 0.00 0.00 73.60 -2.60 0 0 0 0
14AUG26 560.00 P 0.00 0.00 0.00 78.60 -2.60 0 0 0 0
14AUG26 565.00 P 0.00 0.00 0.00 83.60 -2.60 0 0 0 0
14AUG26 570.00 P 0.00 0.00 0.00 88.60 -2.60 0 0 0 0
14AUG26 575.00 P 0.00 0.00 0.00 93.72 -2.66 77 0 0 0
14AUG26 580.00 P 0.00 0.00 0.00 98.60 -2.75 0 0 0 0
14AUG26 585.00 P 0.00 0.00 0.00 103.60 -2.73 0 0 0 0
14AUG26 590.00 P 0.00 0.00 0.00 108.60 -2.78 0 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.03 - 49 0 0 -
21AUG26 385.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
21AUG26 390.00 P 0.00 0.00 0.00 0.07 - 48 0 0 -
21AUG26 395.00 P 0.00 0.00 0.00 0.09 - 47 0 0 -
21AUG26 400.00 P 0.00 0.00 0.00 0.14 - 47 0 0 -
21AUG26 405.00 P 0.30 0.30 0.30 0.20 - 46 1 1 -
21AUG26 410.00 P 0.00 0.00 0.00 0.27 - 45 0 0 -
21AUG26 415.00 P 0.00 0.00 0.00 0.40 - 45 0 0 -
21AUG26 420.00 P 0.58 0.58 0.58 0.55 - 44 200 200 -
21AUG26 425.00 P 0.00 0.00 0.00 0.71 - 43 0 0 -
21AUG26 430.00 P 0.93 1.08 0.93 0.97 - 43 73 73 -
21AUG26 435.00 P 1.29 1.45 1.07 1.31 - 42 55 55 -
21AUG26 440.00 P 1.55 1.88 1.55 1.73 - 42 8 8 -
21AUG26 445.00 P 2.14 2.31 2.10 2.30 - 41 11 11 -
21AUG26 450.00 P 3.33 3.33 2.46 2.99 - 41 107 107 -
21AUG26 455.00 P 4.57 4.57 3.35 3.82 - 40 71 68 -
21AUG26 460.00 P 4.70 5.52 4.09 4.90 - 39 125 125 -
21AUG26 465.00 P 6.24 7.30 5.90 6.18 - 39 70 43 -
21AUG26 470.00 P 8.11 9.07 7.50 7.68 - 38 21 20 -
21AUG26 475.00 P 11.33 11.33 10.00 9.42 - 37 30 30 -
21AUG26 480.00 P 12.78 12.78 11.42 11.52 - 37 12 10 -
21AUG26 485.00 P 15.90 15.90 14.83 14.05 - 36 60 60 -
21AUG26 490.00 P 17.08 17.08 17.08 16.85 - 36 30 30 -
21AUG26 495.00 P 21.31 21.39 20.89 19.92 - 36 90 90 -
21AUG26 500.00 P 24.89 25.13 23.33 23.45 - 36 103 103 -
21AUG26 505.00 P 0.00 0.00 0.00 27.44 - 36 0 0 -
21AUG26 510.00 P 0.00 0.00 0.00 31.20 - 35 0 0 -
21AUG26 515.00 P 0.00 0.00 0.00 34.80 - 31 0 0 -
21AUG26 520.00 P 0.00 0.00 0.00 39.08 - 29 0 0 -
21AUG26 525.00 P 0.00 0.00 0.00 43.73 - 27 0 0 -
21AUG26 530.00 P 0.00 0.00 0.00 49.35 - 37 0 0 -
21AUG26 535.00 P 0.00 0.00 0.00 54.07 - 37 0 0 -
21AUG26 540.00 P 0.00 0.00 0.00 58.87 - 37 0 0 -
21AUG26 545.00 P 0.00 0.00 0.00 63.75 - 37 0 0 -
21AUG26 550.00 P 0.00 0.00 0.00 68.66 - 37 0 0 -
21AUG26 555.00 P 0.00 0.00 0.00 73.61 - 36 0 0 -
21AUG26 560.00 P 0.00 0.00 0.00 78.60 - 0 0 0 -
21AUG26 565.00 P 0.00 0.00 0.00 83.60 - 0 0 0 -
21AUG26 570.00 P 0.00 0.00 0.00 88.60 - 0 0 0 -
21AUG26 575.00 P 0.00 0.00 0.00 93.72 - 49 0 0 -
21AUG26 580.00 P 0.00 0.00 0.00 98.60 - 0 0 0 -
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 102 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 250.00 P 0.03 0.03 0.03 0.01 0.00 91 20 0 -20
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 78 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 76 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 69 0 52 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,906 0
28AUG26 360.00 P 0.12 0.12 0.07 0.02 -0.01 45 250 2,638 +63
28AUG26 370.00 P 0.20 0.20 0.20 0.03 -0.03 42 60 1,766 0
28AUG26 380.00 P 0.35 0.35 0.25 0.06 -0.05 41 727 1,989 -70
28AUG26 390.00 P 0.46 0.46 0.35 0.13 -0.10 40 236 7,105 -204
28AUG26 400.00 P 0.51 0.59 0.50 0.26 -0.18 40 851 15,405 -643
28AUG26 410.00 P 0.79 0.93 0.75 0.50 -0.29 39 207 7,393 -135
28AUG26 420.00 P 1.55 1.55 1.11 0.93 -0.44 39 494 10,440 -152
28AUG26 430.00 P 2.20 2.23 1.66 1.66 -0.61 38 208 10,725 -76
28AUG26 440.00 P 2.80 3.57 2.59 2.62 -0.95 37 323 12,060 +63
28AUG26 450.00 P 5.00 5.25 3.98 4.18 -1.17 36 374 8,251 +80
28AUG26 460.00 P 8.10 8.10 6.03 6.47 -1.45 35 2,858 11,105 -1,603
28AUG26 470.00 P 11.28 12.00 9.08 9.60 -1.70 35 367 13,024 -32
28AUG26 480.00 P 16.50 16.50 13.33 13.61 -2.60 34 447 4,512 +34
28AUG26 490.00 P 23.00 23.00 18.77 19.01 -2.68 34 152 3,991 +9
28AUG26 500.00 P 26.88 26.88 25.44 25.43 -3.13 33 61 4,909 -13
28AUG26 510.00 P 0.00 0.00 0.00 33.02 -3.77 34 0 807 0
28AUG26 520.00 P 42.71 46.12 42.71 41.17 -3.42 34 32 681 +28
28AUG26 530.00 P 0.00 0.00 0.00 49.89 -3.56 33 0 430 0
28AUG26 540.00 P 0.00 0.00 0.00 59.63 -2.87 36 0 791 0
28AUG26 550.00 P 0.00 0.00 0.00 71.19 -0.74 49 0 962 0
28AUG26 560.00 P 0.00 0.00 0.00 78.81 -2.76 37 0 1,009 0
28AUG26 570.00 P 91.10 91.10 91.00 89.08 -2.66 44 30 2,507 -30
28AUG26 580.00 P 0.00 0.00 0.00 98.60 -2.89 0 0 1,371 0
28AUG26 590.00 P 0.00 0.00 0.00 109.45 -2.35 55 0 3,705 0
28AUG26 600.00 P 0.00 0.00 0.00 118.60 -2.79 0 0 444 0
28AUG26 610.00 P 0.00 0.00 0.00 128.60 -2.78 0 0 238 0
28AUG26 620.00 P 0.00 0.00 0.00 138.60 -2.80 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 148.60 -2.78 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 158.60 -2.73 0 0 0 -250
28AUG26 650.00 P 0.00 0.00 0.00 168.60 -2.77 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 178.60 -2.77 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 188.60 -2.79 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 198.60 -2.79 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 208.60 -2.77 0 0 0 0
28AUG26 700.00 P 217.90 220.70 217.90 218.60 -2.60 0 10 0 0
28AUG26 710.00 P 0.00 0.00 0.00 228.60 -3.14 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 238.60 -2.77 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 248.60 -2.77 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 258.60 -2.82 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 268.60 -2.78 0 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 278.60 -2.78 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 288.60 -2.78 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 298.60 -2.78 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 308.60 -2.76 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 58 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 202 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 0.00 37 0 389 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,069 0
29SEP26 340.00 P 0.00 0.00 0.00 0.07 0.00 36 0 647 0
29SEP26 350.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 2,119 0
29SEP26 360.00 P 0.90 0.91 0.88 0.23 -0.03 35 27 5,088 +5
29SEP26 370.00 P 1.16 1.16 1.13 0.41 -0.06 35 16 4,494 0
29SEP26 380.00 P 1.50 1.50 1.45 0.70 -0.11 35 9 6,649 +3
29SEP26 390.00 P 1.90 2.08 1.87 1.14 -0.18 35 95 7,363 +61
29SEP26 400.00 P 2.42 2.69 2.30 1.80 -0.26 34 96 16,118 +66
29SEP26 410.00 P 3.30 3.44 3.07 2.74 -0.36 34 199 12,987 -137
29SEP26 420.00 P 4.40 4.85 4.08 4.02 -0.52 34 147 8,929 -1
29SEP26 430.00 P 6.72 6.72 5.64 5.43 -1.02 33 134 15,558 +12
29SEP26 440.00 P 8.78 8.78 7.30 7.46 -1.18 33 2,069 22,835 +24
29SEP26 450.00 P 11.64 11.64 9.65 10.04 -1.33 33 156 16,986 -53
29SEP26 460.00 P 15.00 15.00 12.78 13.19 -1.60 33 666 17,041 -19
29SEP26 470.00 P 17.25 19.23 16.65 16.93 -1.95 32 119 8,727 +1
29SEP26 480.00 P 23.40 24.20 21.35 21.40 -2.52 32 1,625 12,829 +814
29SEP26 490.00 P 27.52 29.99 27.16 26.74 -2.75 32 141 8,672 +37
29SEP26 500.00 P 34.20 35.11 32.88 32.69 -2.75 32 36 17,951 +34
29SEP26 510.00 P 40.00 42.80 40.00 39.20 -3.45 31 16 7,386 +10
29SEP26 520.00 P 0.00 0.00 0.00 46.58 -2.81 31 0 7,788 0
29SEP26 530.00 P 0.00 0.00 0.00 54.39 -3.48 32 0 3,279 0
29SEP26 540.00 P 0.00 0.00 0.00 63.60 -2.48 33 0 11,168 0
29SEP26 550.00 P 71.74 71.74 71.74 71.74 -3.16 32 50 7,057 -50
29SEP26 560.00 P 83.83 83.83 83.83 80.09 -3.98 31 30 7,279 0
29SEP26 570.00 P 0.00 0.00 0.00 89.73 -3.97 32 0 4,469 0
29SEP26 580.00 P 100.64 103.98 100.64 99.66 -3.09 34 200 3,632 0
29SEP26 590.00 P 0.00 0.00 0.00 109.98 -2.47 38 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 121.04 -0.58 44 0 12,892 0
29SEP26 610.00 P 0.00 0.00 0.00 130.57 -2.56 45 0 2,027 0
29SEP26 620.00 P 0.00 0.00 0.00 141.00 -0.40 49 0 1,928 0
29SEP26 630.00 P 0.00 0.00 0.00 148.85 -2.65 40 0 3,235 0
29SEP26 640.00 P 0.00 0.00 0.00 158.60 -2.84 0 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 168.60 -2.82 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 178.60 -2.82 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 188.60 -2.80 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 198.60 -2.79 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 208.60 -2.79 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 218.60 -2.75 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 228.60 -3.14 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 238.60 -2.79 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 248.60 -2.81 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 258.60 -2.82 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 268.60 -2.81 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 278.60 -2.78 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 288.60 -2.78 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 298.60 -2.78 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 308.60 -2.78 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 318.60 -2.78 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 328.60 -2.78 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 338.60 -2.78 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 348.60 -2.81 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 358.60 -2.78 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 368.60 -2.78 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 378.60 -2.78 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 388.60 -2.78 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 398.60 -2.80 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 408.60 -2.80 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 418.60 -2.80 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 428.60 -2.80 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 438.60 -2.77 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 448.60 -2.77 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 458.60 -2.80 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 468.60 -2.77 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 478.60 -2.80 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 488.60 -3.09 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 498.60 -3.11 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 508.60 -3.11 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 518.60 -2.60 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.02 0.00 35 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.03 0.00 35 0 279 0
29OCT26 310.00 P 0.00 0.00 0.00 0.05 0.00 34 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 52 0
29OCT26 330.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 75 0
29OCT26 340.00 P 1.33 1.33 1.33 0.31 -0.03 34 3 81 +3
29OCT26 350.00 P 1.52 1.52 1.52 0.51 -0.05 34 10 459 0
29OCT26 360.00 P 1.92 1.92 1.84 0.81 -0.07 34 35 383 +15
29OCT26 370.00 P 0.00 0.00 0.00 1.26 -0.10 34 0 606 0
29OCT26 380.00 P 0.00 0.00 0.00 1.89 -0.17 34 0 1,413 0
29OCT26 390.00 P 3.56 3.85 3.56 2.72 -0.28 33 80 1,117 -30
29OCT26 400.00 P 4.30 4.92 4.30 3.80 -0.42 33 355 2,004 +336
29OCT26 410.00 P 5.72 6.27 5.72 5.22 -0.53 33 235 3,698 0
29OCT26 420.00 P 7.53 8.03 7.18 6.96 -0.76 33 191 4,414 +5
29OCT26 430.00 P 10.10 10.11 10.10 8.82 -1.27 32 34 4,210 0
29OCT26 440.00 P 11.64 12.49 11.64 11.21 -1.46 32 36 3,944 +30
29OCT26 450.00 P 15.80 16.10 14.36 14.23 -1.53 32 47 1,792 0
29OCT26 460.00 P 17.97 19.78 17.97 17.79 -1.61 32 34 5,714 +29
29OCT26 470.00 P 24.50 24.50 21.35 21.77 -2.21 31 56 4,007 +42
29OCT26 480.00 P 28.82 29.11 27.18 26.27 -2.63 31 620 4,215 +390
29OCT26 490.00 P 31.61 31.61 31.61 31.60 -2.52 31 3 2,489 -3
29OCT26 500.00 P 40.95 40.95 38.48 37.53 -2.91 31 106 3,470 +90
29OCT26 510.00 P 0.00 0.00 0.00 44.04 -2.96 31 0 2,813 0
29OCT26 520.00 P 0.00 0.00 0.00 51.64 -2.40 32 0 565 0
29OCT26 530.00 P 0.00 0.00 0.00 59.17 -2.42 32 0 108 0
29OCT26 540.00 P 0.00 0.00 0.00 64.95 -4.42 30 0 440 0
29OCT26 550.00 P 78.00 78.25 74.90 74.90 -2.65 32 154 263 +139
29OCT26 560.00 P 0.00 0.00 0.00 83.47 -2.47 32 0 286 0
29OCT26 570.00 P 0.00 0.00 0.00 89.73 -3.97 27 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 101.46 -3.27 33 0 41 0
29OCT26 590.00 P 0.00 0.00 0.00 110.60 -3.34 33 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 121.04 -2.13 36 0 150 0
29OCT26 610.00 P 0.00 0.00 0.00 130.57 -2.56 37 0 360 0
29OCT26 620.00 P 0.00 0.00 0.00 141.00 -0.99 40 0 91 0
29OCT26 630.00 P 0.00 0.00 0.00 148.85 -2.73 34 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 158.62 -2.82 33 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 168.60 -2.82 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 178.60 -2.82 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 188.60 -2.85 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 198.60 -2.79 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 208.60 -2.79 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 218.60 -2.78 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 228.60 -3.14 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 238.60 -2.79 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 248.60 -2.81 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 258.60 -2.82 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 268.60 -2.81 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 278.60 -2.78 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 288.60 -2.84 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 298.60 -2.78 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 308.60 -2.78 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 318.60 -2.78 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 10 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 2 0
27NOV26 300.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 20 0
27NOV26 310.00 P 0.00 0.00 0.00 0.13 +0.07 32 0 43 0
27NOV26 320.00 P 0.00 0.00 0.00 0.24 +0.12 32 0 20 0
27NOV26 330.00 P 1.73 1.73 1.73 0.41 +0.18 33 1 6 +1
27NOV26 340.00 P 2.05 2.05 2.05 0.66 +0.24 33 1 13 +1
27NOV26 350.00 P 0.00 0.00 0.00 1.01 +0.29 33 0 4 0
27NOV26 360.00 P 0.00 0.00 0.00 1.50 +0.32 33 0 1 0
27NOV26 370.00 P 0.00 0.00 0.00 2.21 +0.37 33 0 305 0
27NOV26 380.00 P 4.54 4.70 4.54 3.14 +0.39 33 165 320 +165
27NOV26 390.00 P 5.84 6.00 5.67 4.29 +0.36 33 137 1,024 +135
27NOV26 400.00 P 7.15 7.35 7.15 5.78 +0.26 33 16 152 +16
27NOV26 410.00 P 9.20 9.20 9.20 7.67 +0.13 33 3 72 0
27NOV26 420.00 P 11.05 11.05 10.00 9.87 -0.08 33 5 74 0
27NOV26 430.00 P 0.00 0.00 0.00 12.31 -0.45 33 0 178 0
27NOV26 440.00 P 16.80 16.80 15.04 14.99 -1.27 32 56 187 +28
27NOV26 450.00 P 0.00 0.00 0.00 18.04 -1.95 32 0 292 0
27NOV26 460.00 P 23.41 24.10 22.80 21.90 -1.96 32 1,062 1,285 +1,030
27NOV26 470.00 P 26.84 28.14 26.84 26.20 -2.08 32 341 1,321 +120
27NOV26 480.00 P 32.14 33.67 30.87 30.87 -2.64 31 641 1,231 +473
27NOV26 490.00 P 37.24 37.24 36.83 36.23 -2.46 31 60 488 0
27NOV26 500.00 P 0.00 0.00 0.00 42.06 -2.54 31 0 369 0
27NOV26 510.00 P 50.07 50.14 49.30 48.24 -3.03 31 210 614 +210
27NOV26 520.00 P 0.00 0.00 0.00 55.12 -2.90 32 0 716 0
27NOV26 530.00 P 66.55 66.55 66.55 62.63 -2.62 32 1 36 +1
27NOV26 540.00 P 70.00 70.00 70.00 70.00 -2.74 32 10 10 +10
27NOV26 550.00 P 0.00 0.00 0.00 78.66 -1.83 33 0 15 0
27NOV26 560.00 P 0.00 0.00 0.00 86.51 -3.14 33 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 94.93 -3.19 33 0 1 0
27NOV26 580.00 P 0.00 0.00 0.00 103.56 -3.23 33 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 112.43 -3.11 33 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 121.36 -3.26 33 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 130.57 -3.19 33 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 141.00 -2.08 36 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 149.05 -3.40 31 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 158.71 -3.61 31 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 168.95 -2.58 34 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 178.76 -2.68 34 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 188.65 -2.80 34 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 198.60 -2.79 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 208.60 -2.79 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 218.60 -2.81 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 228.60 -3.14 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 238.60 -2.81 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 248.60 -2.81 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 258.60 -2.82 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 268.60 -2.82 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 278.60 -2.78 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 288.60 -2.84 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 298.60 -2.78 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 308.60 -2.81 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 0.00 34 0 229 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 250.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 292 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 235 0
30DEC26 260.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 125 0
30DEC26 275.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.25 +0.03 34 0 72 0
30DEC26 300.00 P 0.00 0.00 0.00 0.32 +0.04 34 0 212 0
30DEC26 310.00 P 0.00 0.00 0.00 0.50 +0.05 34 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.77 +0.09 34 0 1,061 0
30DEC26 330.00 P 0.00 0.00 0.00 1.11 +0.07 34 0 1,135 0
30DEC26 340.00 P 0.00 0.00 0.00 1.60 +0.06 34 0 813 0
30DEC26 350.00 P 3.40 3.40 3.40 2.24 +0.04 34 15 7,963 +5
30DEC26 360.00 P 0.00 0.00 0.00 3.02 0.00 33 0 2,187 0
30DEC26 370.00 P 5.38 5.38 5.38 4.06 -0.04 33 46 2,320 0
30DEC26 380.00 P 6.32 6.60 6.32 5.35 -0.12 33 1,358 4,069 +1,356
30DEC26 390.00 P 7.37 7.37 7.37 6.81 -0.23 33 6 2,457 0
30DEC26 400.00 P 9.08 9.55 9.08 8.73 -0.33 33 22 11,863 -14
30DEC26 410.00 P 11.66 11.80 11.66 10.85 -0.53 33 14 9,321 0
30DEC26 420.00 P 13.40 14.06 13.20 12.88 -1.15 33 152 10,041 -76
30DEC26 430.00 P 16.79 16.90 16.10 15.38 -1.41 32 73 21,982 -20
30DEC26 440.00 P 19.50 20.06 19.41 18.46 -1.62 32 259 7,104 -45
30DEC26 450.00 P 23.69 23.69 21.84 22.02 -1.36 32 108 15,149 +25
30DEC26 460.00 P 0.00 0.00 0.00 25.82 -1.81 32 0 9,994 0
30DEC26 470.00 P 32.20 32.20 29.83 30.22 -1.74 31 455 8,264 +316
30DEC26 480.00 P 35.00 35.00 35.00 34.79 -2.63 31 1 7,018 0
30DEC26 490.00 P 43.00 43.00 40.20 40.20 -2.48 31 4 4,464 +1
30DEC26 500.00 P 48.00 48.88 47.27 45.72 -2.97 31 4 19,523 +3
30DEC26 510.00 P 0.00 0.00 0.00 52.10 -2.62 31 0 7,306 0
30DEC26 520.00 P 61.20 61.20 61.20 59.01 -2.56 32 1 5,027 +1
30DEC26 530.00 P 0.00 0.00 0.00 65.88 -2.44 32 0 5,505 0
30DEC26 540.00 P 0.00 0.00 0.00 73.42 -2.63 32 0 2,283 0
30DEC26 550.00 P 0.00 0.00 0.00 81.82 -2.74 33 0 11,401 0
30DEC26 560.00 P 0.00 0.00 0.00 89.73 -2.54 33 0 4,658 0
30DEC26 570.00 P 100.60 100.60 100.60 97.41 -3.19 32 1 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 105.82 -3.11 32 0 6,422 0
30DEC26 590.00 P 0.00 0.00 0.00 114.51 -1.03 33 0 3,832 0
30DEC26 600.00 P 124.80 124.80 124.80 126.20 +0.12 37 5 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 132.09 -3.24 33 0 4,793 0
30DEC26 620.00 P 0.00 0.00 0.00 141.12 -3.26 33 0 1,907 0
30DEC26 630.00 P 0.00 0.00 0.00 151.25 -2.70 34 0 2,677 0
30DEC26 640.00 P 0.00 0.00 0.00 159.14 -3.70 30 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 169.94 -2.44 34 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 179.45 -2.56 34 0 3,492 0
30DEC26 670.00 P 0.00 0.00 0.00 189.05 -2.48 34 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 198.81 -2.58 34 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 208.69 -2.70 34 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 218.60 -2.81 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 228.60 -3.14 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 238.60 -2.81 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 248.60 -2.81 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 258.60 -2.82 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 268.60 -2.82 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 278.60 -2.78 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 288.60 -2.84 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 298.60 -2.78 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 308.60 -2.81 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 318.60 -2.81 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 328.60 -2.78 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 338.60 -2.78 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 348.60 -2.81 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 358.60 -2.78 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 368.60 -2.78 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 378.60 -2.78 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 388.60 -2.78 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 398.60 -2.80 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 408.60 -2.80 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 418.60 -2.80 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 428.60 -2.80 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 438.60 -2.77 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 448.60 -2.77 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 458.60 -2.80 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 468.60 -2.77 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 478.60 -2.80 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 488.60 -3.09 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 498.73 -2.98 61 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 508.60 -3.11 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 518.60 -2.90 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 35,245 0
30MAR27 235.00 P 0.00 0.00 0.00 0.09 -0.05 34 0 181 0
30MAR27 240.00 P 0.00 0.00 0.00 0.12 -0.05 34 0 131 0
30MAR27 245.00 P 0.00 0.00 0.00 0.15 -0.07 34 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 0.19 -0.09 34 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.24 -0.09 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.30 -0.11 33 0 53 0
30MAR27 265.00 P 0.00 0.00 0.00 0.36 -0.14 33 0 180 0
30MAR27 270.00 P 0.00 0.00 0.00 0.45 -0.15 33 0 56 0
30MAR27 275.00 P 0.00 0.00 0.00 0.55 -0.16 33 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.65 -0.22 33 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 0.79 -0.23 33 0 6 0
30MAR27 290.00 P 0.00 0.00 0.00 0.95 -0.23 33 0 14 0
30MAR27 295.00 P 0.00 0.00 0.00 1.10 -0.31 33 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 1.35 -0.34 33 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 1.79 -0.38 33 0 127 0
30MAR27 320.00 P 0.00 0.00 0.00 2.41 -0.56 33 0 468 0
30MAR27 330.00 P 0.00 0.00 0.00 3.13 -0.69 33 0 1,203 0
30MAR27 340.00 P 5.42 5.45 5.29 4.22 -0.65 33 76 2,955 +74
30MAR27 350.00 P 6.18 6.18 6.18 5.29 -0.83 33 3 11,731 +3
30MAR27 360.00 P 7.91 7.91 7.30 6.74 -0.83 33 20 6,440 0
30MAR27 370.00 P 0.00 0.00 0.00 8.22 -1.06 33 0 3,210 0
30MAR27 380.00 P 11.14 11.14 10.30 10.20 -0.97 33 146 2,760 0
30MAR27 390.00 P 12.77 12.77 12.77 12.18 -0.90 33 45 2,932 0
30MAR27 400.00 P 15.29 15.29 15.29 14.19 -0.91 32 3 21,403 0
30MAR27 410.00 P 16.90 16.90 16.90 16.54 -1.10 32 2 25,209 0
30MAR27 420.00 P 19.42 19.42 19.42 19.31 -1.36 32 1 14,316 +1
30MAR27 430.00 P 23.37 23.37 22.36 22.40 -1.34 31 46 5,766 +45
30MAR27 440.00 P 27.74 27.74 26.48 25.94 -1.51 31 8 4,810 -7
30MAR27 450.00 P 31.23 31.50 29.60 29.74 -1.49 31 101 5,007 +50
30MAR27 460.00 P 33.72 33.72 33.72 33.79 -1.68 31 40 3,190 +40
30MAR27 470.00 P 40.10 40.39 38.93 38.34 -1.80 31 36 5,669 +36
30MAR27 480.00 P 45.62 45.71 43.14 43.01 -2.01 31 242 5,596 +57
30MAR27 490.00 P 50.25 50.25 48.35 48.27 -2.09 31 216 5,145 +146
30MAR27 500.00 P 55.89 55.89 55.89 53.69 -2.69 30 1 6,826 -1
30MAR27 510.00 P 0.00 0.00 0.00 59.51 -2.65 30 0 4,832 0
30MAR27 520.00 P 67.91 67.91 67.91 66.19 -2.53 31 10 2,749 0
30MAR27 530.00 P 0.00 0.00 0.00 72.91 -2.86 31 0 1,582 0
30MAR27 540.00 P 0.00 0.00 0.00 80.46 -2.48 31 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 87.72 -2.61 31 0 1,241 0
30MAR27 560.00 P 95.82 95.82 95.60 92.97 -4.98 30 62 2,552 +2
30MAR27 570.00 P 0.00 0.00 0.00 103.12 -3.04 31 0 586 0
30MAR27 580.00 P 111.69 111.69 110.33 109.34 -4.55 30 71 1,250 +71
30MAR27 590.00 P 119.61 119.61 118.56 118.10 -4.08 31 15 364 +15
30MAR27 600.00 P 0.00 0.00 0.00 129.95 -0.62 34 0 2,364 0
30MAR27 610.00 P 0.00 0.00 0.00 134.00 -5.12 30 0 526 0
30MAR27 620.00 P 0.00 0.00 0.00 143.20 -4.55 30 0 783 0
30MAR27 630.00 P 0.00 0.00 0.00 151.25 -2.70 29 0 2,126 0
30MAR27 640.00 P 0.00 0.00 0.00 161.88 -3.83 31 0 900 0
30MAR27 650.00 P 0.00 0.00 0.00 172.51 -1.94 33 0 4,004 0
30MAR27 660.00 P 183.06 183.09 183.06 181.79 -1.85 33 90 1,130 +90
30MAR27 670.00 P 0.00 0.00 0.00 189.09 -3.90 29 0 422 0
30MAR27 680.00 P 201.82 201.84 200.81 199.94 -2.42 32 180 659 +180
30MAR27 690.00 P 0.00 0.00 0.00 209.47 -2.46 32 0 260 0
30MAR27 700.00 P 0.00 0.00 0.00 219.14 -2.47 32 0 213 0
30MAR27 710.00 P 0.00 0.00 0.00 228.89 -2.85 32 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 240.29 -1.12 37 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 248.60 -2.81 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 258.60 -2.82 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 268.60 -2.82 0 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 278.60 -2.78 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 288.60 -2.84 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 298.60 -2.78 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 308.60 -2.81 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 318.60 -2.81 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 328.60 -2.78 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 338.60 -2.78 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 348.60 -2.81 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 358.60 -2.78 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 368.60 -2.80 0 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.35 -0.06 33 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.43 -0.08 33 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.53 -0.09 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.63 -0.09 33 0 5 0
29JUN27 255.00 P 2.32 2.32 2.32 0.75 -0.13 33 1 1 +1
29JUN27 260.00 P 0.00 0.00 0.00 0.91 -0.14 33 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.07 -0.14 33 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.23 -0.20 33 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.47 -0.21 33 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 1.77 -0.17 33 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 2.02 -0.18 33 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 2.33 -0.24 33 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.70 -0.25 33 0 348 0
29JUN27 300.00 P 0.00 0.00 0.00 3.08 -0.24 33 0 827 0
29JUN27 310.00 P 0.00 0.00 0.00 3.93 -0.34 33 0 2,892 0
29JUN27 320.00 P 0.00 0.00 0.00 5.00 -0.35 33 0 469 0
29JUN27 330.00 P 7.89 7.89 7.89 6.20 -0.47 33 75 334 +75
29JUN27 340.00 P 0.00 0.00 0.00 7.70 -0.47 33 0 416 0
29JUN27 350.00 P 10.73 10.73 10.73 9.27 -0.62 33 20 550 +20
29JUN27 360.00 P 0.00 0.00 0.00 11.28 -0.62 33 0 541 0
29JUN27 370.00 P 13.50 13.50 13.50 13.29 -0.73 33 1 1,069 0
29JUN27 380.00 P 0.00 0.00 0.00 15.83 -0.52 33 6 762 0
29JUN27 390.00 P 0.00 0.00 0.00 17.83 -0.90 32 0 493 0
29JUN27 400.00 P 21.17 21.23 21.17 20.39 -1.01 32 90 560 -3
29JUN27 410.00 P 24.60 24.60 23.28 23.30 -1.04 32 93 1,524 -46
29JUN27 420.00 P 27.25 27.25 26.45 26.40 -1.30 31 4 1,391 0
29JUN27 430.00 P 30.64 30.64 30.64 30.17 -1.10 31 1 1,087 +1
29JUN27 440.00 P 33.56 33.56 33.56 33.98 -1.11 31 45 2,870 +45
29JUN27 450.00 P 38.30 38.55 37.61 38.04 -1.29 31 553 1,124 -454
29JUN27 460.00 P 42.34 42.34 42.34 42.58 -1.29 31 1 647 0
29JUN27 470.00 P 49.00 49.00 46.32 47.14 -1.29 31 46 1,379 +34
29JUN27 480.00 P 52.20 52.20 52.20 52.08 -1.46 31 6 617 +6
29JUN27 490.00 P 0.00 0.00 0.00 57.37 -1.52 31 0 769 0
29JUN27 500.00 P 65.15 65.50 65.15 62.80 -1.57 31 512 2,842 +296
29JUN27 510.00 P 0.00 0.00 0.00 68.61 -1.79 31 0 406 0
29JUN27 520.00 P 0.00 0.00 0.00 74.75 -1.97 30 0 717 0
29JUN27 530.00 P 82.05 82.05 82.05 80.91 -2.70 30 1 320 +1
29JUN27 540.00 P 0.00 0.00 0.00 88.06 -2.38 31 0 625 0
29JUN27 550.00 P 0.00 0.00 0.00 94.70 -2.80 30 0 499 0
29JUN27 560.00 P 0.00 0.00 0.00 101.02 -3.80 30 0 86 0
29JUN27 570.00 P 0.00 0.00 0.00 109.80 -2.49 31 0 57 0
29JUN27 580.00 P 120.00 120.00 120.00 115.38 -4.63 30 1 249 +1
29JUN27 590.00 P 0.00 0.00 0.00 124.78 -3.26 31 0 78 0
29JUN27 600.00 P 136.04 136.50 136.04 132.74 -3.30 31 200 4,369 +200
29JUN27 610.00 P 0.00 0.00 0.00 138.67 -5.53 29 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 149.14 -3.44 31 0 345 0
29JUN27 630.00 P 0.00 0.00 0.00 156.89 -4.11 30 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 166.18 -3.93 31 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 175.22 -3.42 31 0 921 0
29JUN27 660.00 P 0.00 0.00 0.00 183.22 -4.29 30 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 192.46 -3.52 31 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 199.94 -4.87 28 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 210.41 -3.51 30 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 220.07 -3.16 30 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 229.04 -3.63 29 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 240.29 -1.92 32 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 249.51 -2.31 32 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 259.17 -2.39 32 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 268.92 -2.50 32 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 278.72 -2.66 32 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 288.60 -2.84 0 0 90 0
29JUN27 780.00 P 0.00 0.00 0.00 298.60 -2.78 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 308.60 -2.81 0 0 0 0
TOTAL PUT 29,731 964,597 +5,913
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$ 147.900
28AUG26 87.50 C 0.00 0.00 0.00 60.53 +1.24 74 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 58.03 +1.24 54 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 55.53 +1.02 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 53.04 +1.02 62 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 50.54 +1.23 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 48.04 +1.01 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 45.55 +1.22 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 43.05 +1.00 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.56 +1.00 47 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 38.06 +0.99 39 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 35.56 +0.98 0 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 33.07 +0.97 37 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 30.57 +1.15 29 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 28.08 +0.83 33 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 25.59 +1.25 32 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 23.12 +0.58 33 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 20.66 +1.20 33 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 18.24 +1.15 32 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 15.88 +1.09 33 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 13.60 +1.00 32 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 11.44 +0.89 32 0 167 0
28AUG26 140.00 C 0.00 0.00 0.00 9.44 +0.78 33 0 810 0
28AUG26 142.50 C 0.00 0.00 0.00 7.62 +0.65 33 0 1,233 0
28AUG26 145.00 C 0.00 0.00 0.00 6.19 +0.69 34 0 120 0
28AUG26 147.50 C 3.97 3.97 3.97 4.62 +0.44 32 1 120 0
28AUG26 150.00 C 3.18 3.18 3.18 3.48 +0.33 33 15 77 0
28AUG26 152.50 C 2.32 2.32 2.32 2.62 +0.33 33 15 2,551 0
28AUG26 155.00 C 1.77 1.77 1.77 1.82 +0.16 33 15 189 +15
28AUG26 157.50 C 0.00 0.00 0.00 1.28 +0.12 33 0 531 0
28AUG26 160.00 C 0.82 0.89 0.81 0.83 +0.02 32 27 44 +19
28AUG26 162.50 C 0.60 0.60 0.60 0.54 -0.02 32 2 55 +2
28AUG26 165.00 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.14 - 33 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 85.51 +0.65 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 83.01 +1.33 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 80.52 +0.65 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 78.02 +1.12 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.53 +1.12 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.03 +1.12 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.54 +1.27 67 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 68.04 +1.12 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.55 +1.27 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.05 +0.64 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.55 +0.61 0 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 58.06 +1.11 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 55.56 +1.05 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.07 +1.05 46 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 50.57 +1.10 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 48.08 +0.60 42 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 45.58 +1.09 0 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 43.09 +1.04 38 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 40.59 +0.59 31 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 38.10 +1.03 34 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 35.60 +1.02 29 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 33.24 +0.70 40 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 30.64 +1.14 32 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 28.19 +0.48 32 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 25.77 +1.12 32 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 23.39 +0.85 32 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 21.08 +0.97 32 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 18.84 +0.85 32 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 16.71 +0.73 32 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 14.71 +0.64 32 0 129 0
29SEP26 137.50 C 0.00 0.00 0.00 12.85 +0.54 32 0 63 0
29SEP26 140.00 C 0.00 0.00 0.00 11.12 +0.40 32 0 46 0
29SEP26 142.50 C 0.00 0.00 0.00 9.55 +0.31 32 0 76 0
29SEP26 145.00 C 0.00 0.00 0.00 8.17 +0.52 32 0 114 0
29SEP26 147.50 C 6.70 6.94 6.70 6.98 +0.23 33 31 167 +1
29SEP26 150.00 C 5.94 5.94 5.94 5.92 +0.40 33 1 103 -1
29SEP26 152.50 C 5.09 5.09 5.09 4.92 +0.31 33 15 585 0
29SEP26 155.00 C 0.00 0.00 0.00 4.03 +0.17 32 0 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 3.32 +0.14 33 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 2.71 +0.09 33 0 30 0
29SEP26 162.50 C 2.10 2.10 2.10 2.18 +0.04 32 15 15 +15
29SEP26 165.00 C 0.00 0.00 0.00 1.73 +0.01 32 0 0 0
29SEP26 167.50 C 1.43 1.43 1.43 1.39 -0.01 32 15 15 +15
29SEP26 170.00 C 1.26 1.26 1.15 1.08 - 32 20 20 -
29OCT26 102.50 C 0.00 0.00 0.00 45.58 +1.08 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 43.09 +1.04 34 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 40.60 +0.60 33 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 38.12 +0.69 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 35.65 +0.65 32 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 33.24 +0.63 33 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 30.81 +0.89 32 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 28.19 +0.48 27 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 25.77 +0.63 27 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 23.97 +0.98 32 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 21.87 +0.94 32 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 19.84 +0.83 32 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 17.95 +0.79 32 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 16.17 +0.73 32 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 14.46 +0.62 32 0 23 0
29OCT26 140.00 C 0.00 0.00 0.00 12.94 +0.61 32 0 45 0
29OCT26 142.50 C 0.00 0.00 0.00 11.47 +0.62 32 0 33 0
29OCT26 145.00 C 10.58 10.58 10.58 10.12 +0.55 32 1 45 0
29OCT26 147.50 C 0.00 0.00 0.00 8.88 +0.54 32 0 68 0
29OCT26 150.00 C 0.00 0.00 0.00 7.77 +0.51 32 0 45 0
29OCT26 152.50 C 0.00 0.00 0.00 6.77 +0.43 32 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 5.93 +0.43 32 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 5.14 +0.37 32 0 15 0
29OCT26 160.00 C 0.00 0.00 0.00 4.39 +0.28 32 0 105 0
29OCT26 162.50 C 0.00 0.00 0.00 3.83 +0.30 33 0 2 0
29OCT26 165.00 C 0.00 0.00 0.00 3.29 +0.26 33 0 3 0
29OCT26 167.50 C 0.00 0.00 0.00 2.82 +0.17 33 0 1,176 0
29OCT26 170.00 C 2.31 2.31 2.31 2.37 - 33 4 4 -
27NOV26 107.50 C 0.00 0.00 0.00 40.68 +0.68 33 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 38.25 +0.82 33 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 35.65 +0.55 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 33.24 +0.43 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 30.93 +0.31 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 28.93 +0.45 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 26.68 +0.62 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 24.98 +0.91 33 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 23.03 +0.82 33 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 21.18 +0.79 33 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 19.43 +0.71 33 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 17.75 +0.67 33 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 16.18 +0.59 33 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 14.69 +0.57 33 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 13.31 +0.58 33 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 12.13 +0.70 33 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 10.82 +0.61 33 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 9.72 +0.54 33 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 8.49 +0.35 33 0 57 0
27NOV26 155.00 C 0.00 0.00 0.00 7.64 +0.36 33 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 6.86 +0.35 33 0 38 0
27NOV26 160.00 C 0.00 0.00 0.00 6.16 +0.34 33 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 5.46 +0.39 33 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 4.83 +0.31 33 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 4.23 +0.15 33 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 3.77 - 34 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 80.52 +0.65 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 78.02 +1.12 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.53 +1.12 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 73.03 +1.12 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.54 +1.12 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.04 +1.11 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 65.55 +1.12 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.05 +0.64 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.55 +0.61 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.06 +1.08 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.56 +1.03 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.07 +0.93 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.60 +0.84 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.14 +0.66 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 45.58 +0.52 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 43.09 +0.34 26 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 40.89 +0.48 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 38.60 +0.41 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 36.35 +0.28 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 34.18 +0.25 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 32.04 +0.28 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 29.98 +0.30 33 0 5 0
30DEC26 122.50 C 27.72 27.72 27.72 27.90 +0.83 32 2 2 -2
30DEC26 125.00 C 0.00 0.00 0.00 26.05 +0.81 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.48 +1.07 34 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 22.73 +1.00 34 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 21.07 +1.01 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.03 +1.50 36 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 17.97 +0.92 34 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 16.50 +0.86 34 0 94 0
30DEC26 142.50 C 0.00 0.00 0.00 15.19 +0.83 34 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 13.91 +0.83 34 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 12.71 +0.80 34 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 11.96 +1.07 35 0 87 0
30DEC26 152.50 C 0.00 0.00 0.00 10.45 +0.67 33 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 9.38 +0.47 33 0 1 0
30DEC26 157.50 C 8.47 8.47 8.47 9.00 +0.94 34 15 105 +15
30DEC26 160.00 C 0.00 0.00 0.00 7.70 +0.43 33 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.95 +0.40 33 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.26 +0.36 33 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.63 +0.16 33 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 5.24 - 34 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 68.06 +0.34 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.55 +0.20 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.23 +0.23 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.08 +0.42 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 58.44 +0.12 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 56.42 +0.42 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 53.88 +0.17 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.60 +0.15 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.29 +0.08 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 47.10 +0.11 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.86 +0.04 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.73 +0.03 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.71 +0.09 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 38.67 +0.08 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.68 +0.08 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 34.70 +0.03 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 33.70 +0.90 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 31.23 +0.26 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.36 +0.14 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 27.66 +0.79 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 25.99 +0.76 33 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 24.48 +0.70 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 23.10 +0.77 34 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 21.64 +0.75 34 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 20.30 +0.66 34 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 19.04 +0.66 34 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 17.78 +0.66 34 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 16.84 +0.76 34 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 15.77 +0.79 34 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 14.69 +0.76 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 13.67 +0.72 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 12.71 +0.69 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.81 +0.66 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 10.96 +0.64 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.16 +0.45 34 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 9.42 +0.41 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 8.93 - 34 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 58.14 +1.05 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 54.95 +0.07 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 52.76 +0.05 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 50.58 +0.01 32 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 48.50 +0.04 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 47.25 +0.83 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 44.40 +0.01 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.51 +0.10 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 40.74 +0.25 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 38.93 +0.33 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 37.19 +0.40 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 35.30 +0.28 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 33.55 +0.25 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 31.88 +0.24 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 30.28 +0.26 33 1 2 +1
29JUN27 130.00 C 0.00 0.00 0.00 28.69 +0.21 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 26.99 +0.03 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 25.55 0.00 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 24.20 +0.03 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 23.48 +0.81 34 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 22.06 +0.64 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 20.84 +0.62 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 19.97 +0.69 34 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 18.81 +0.60 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 17.76 +0.58 34 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 16.79 +0.59 34 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 15.83 +0.57 34 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 15.32 +0.95 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 14.04 +0.51 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 13.21 +0.71 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 12.19 +0.37 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 11.51 - 33 0 0 -
TOTAL CALL 195 18,178 +80
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
28AUG26 115.00 P 0.01 0.01 0.01 0.01 0.00 41 1 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 100 0
28AUG26 127.50 P 0.00 0.00 0.00 0.08 -0.07 33 0 677 0
28AUG26 130.00 P 0.28 0.28 0.28 0.16 -0.12 33 5 233 +5
28AUG26 132.50 P 0.48 0.48 0.43 0.30 -0.18 33 3 246 +1
28AUG26 135.00 P 0.73 0.80 0.68 0.52 -0.28 33 8 12 +5
28AUG26 137.50 P 0.00 0.00 0.00 0.87 -0.38 33 0 63 0
28AUG26 140.00 P 1.69 1.69 1.44 1.38 -0.50 33 417 413 +366
28AUG26 142.50 P 0.00 0.00 0.00 2.09 -0.63 33 0 67 0
28AUG26 145.00 P 3.40 3.40 3.30 2.86 -0.92 32 3 25 +2
28AUG26 147.50 P 0.00 0.00 0.00 4.00 -0.97 32 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 5.51 -1.05 34 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 6.94 -1.09 32 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 8.72 -1.15 32 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 10.67 -1.21 32 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 12.78 -1.24 33 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 15.00 -1.26 33 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 17.31 -1.28 32 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 19.70 -1.29 33 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 22.13 - 32 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 213 0
29SEP26 110.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.08 -0.06 33 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.12 -0.10 32 0 425 0
29SEP26 117.50 P 0.00 0.00 0.00 0.20 -0.13 32 0 335 0
29SEP26 120.00 P 0.64 0.64 0.64 0.31 -0.20 32 19 180 -19
29SEP26 122.50 P 0.00 0.00 0.00 0.48 -0.26 32 0 955 0
29SEP26 125.00 P 1.00 1.00 1.00 0.70 -0.33 32 1 230 +1
29SEP26 127.50 P 1.28 1.28 1.28 1.00 -0.40 32 1 732 +1
29SEP26 130.00 P 0.00 0.00 0.00 1.38 -0.51 32 0 172 0
29SEP26 132.50 P 0.00 0.00 0.00 1.87 -0.58 33 0 46 0
29SEP26 135.00 P 0.00 0.00 0.00 2.46 -0.64 32 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 3.14 -0.75 32 0 30 0
29SEP26 140.00 P 4.49 4.49 4.49 4.09 -0.71 33 9 24 +9
29SEP26 142.50 P 0.00 0.00 0.00 5.07 -0.78 33 0 0 0
29SEP26 145.00 P 6.75 6.75 6.75 6.19 -0.90 33 1 1 +1
29SEP26 147.50 P 0.00 0.00 0.00 7.17 -1.32 31 0 1 0
29SEP26 150.00 P 0.00 0.00 0.00 8.89 -1.06 33 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 10.33 -1.22 32 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 12.01 -1.29 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.78 -1.33 32 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.70 -1.34 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 17.70 -1.36 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.77 -1.36 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 21.95 -1.36 32 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 24.90 - 38 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.22 -0.07 33 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.32 -0.09 32 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.45 -0.14 32 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.63 -0.18 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.87 -0.20 32 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.20 -0.22 33 0 102 0
29OCT26 125.00 P 0.00 0.00 0.00 1.52 -0.32 32 0 45 0
29OCT26 127.50 P 0.00 0.00 0.00 2.04 -0.36 33 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 2.58 -0.45 33 0 91 0
29OCT26 132.50 P 3.33 3.33 3.33 3.23 -0.50 33 15 75 +15
29OCT26 135.00 P 0.00 0.00 0.00 3.97 -0.58 33 0 7 0
29OCT26 137.50 P 0.00 0.00 0.00 4.76 -0.71 33 0 15 0
29OCT26 140.00 P 0.00 0.00 0.00 5.69 -0.81 33 0 15 0
29OCT26 142.50 P 6.72 6.72 6.72 6.74 -0.91 33 15 206 +8
29OCT26 145.00 P 0.00 0.00 0.00 7.90 -1.01 32 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 9.06 -1.08 32 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 10.66 -0.87 33 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 12.07 -1.36 32 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 13.65 -1.01 32 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 15.37 -1.06 32 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 17.14 -1.10 32 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 19.04 -1.13 32 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 20.98 -1.16 32 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 23.03 -1.18 32 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 25.85 - 36 0 0 -
27NOV26 107.50 P 0.00 0.00 0.00 0.39 -0.10 33 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.53 -0.14 33 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.71 -0.18 33 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.95 -0.20 33 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.22 -0.26 33 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 1.58 -0.27 33 0 8 0
27NOV26 122.50 P 2.10 2.40 2.10 1.98 -0.42 33 2 7 +2
27NOV26 125.00 P 0.00 0.00 0.00 2.47 -0.45 33 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.11 -0.47 33 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 3.77 -0.51 34 0 5 0
27NOV26 132.50 P 0.00 0.00 0.00 4.53 -0.57 34 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 5.34 -0.61 34 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 6.23 -0.58 33 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 7.21 -0.71 33 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 8.29 -0.85 33 0 0 0
27NOV26 145.00 P 9.92 9.92 9.92 9.48 -0.89 33 15 50 +15
27NOV26 147.50 P 0.00 0.00 0.00 10.75 -0.95 33 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 12.17 -0.87 33 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 13.64 -1.04 33 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 15.17 -1.00 33 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 16.77 -1.08 33 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 18.54 -1.09 33 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 20.33 -1.10 33 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 22.21 -1.16 33 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 24.16 -1.16 33 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 26.85 - 36 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 0.45 -0.03 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.60 -0.04 34 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.78 -0.04 34 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.01 -0.07 34 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.27 -0.07 34 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.61 -0.10 34 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 1.97 -0.12 34 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.49 -0.09 34 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 2.93 -0.15 34 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 3.42 -0.30 33 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 4.04 -0.46 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.02 -0.30 34 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.68 -0.48 34 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 6.52 -0.56 34 0 0 0
30DEC26 137.50 P 7.60 7.60 7.60 7.60 -0.45 34 15 30 +15
30DEC26 140.00 P 0.00 0.00 0.00 8.85 -0.16 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 9.57 -0.60 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 10.77 -0.64 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.05 -0.69 33 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 13.41 -0.93 33 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.10 -0.63 34 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 16.68 -0.65 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 18.28 -0.66 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 19.94 -0.75 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 21.72 -0.76 34 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 23.83 -0.46 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 25.73 -0.51 35 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.69 - 35 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.38 -0.06 34 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.51 -0.05 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.64 -0.09 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.83 -0.09 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.02 -0.13 34 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.29 -0.13 34 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.56 -0.16 34 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 1.91 -0.18 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.29 -0.25 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 2.80 -0.25 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.22 -0.35 34 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 3.72 -0.32 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 4.50 -0.19 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 5.02 -0.33 34 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 5.90 -0.24 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 6.56 -0.62 34 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 7.61 -0.41 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 8.41 -0.51 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 9.35 -0.55 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 10.35 -0.60 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 11.25 -0.81 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 12.58 -0.84 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 13.79 -0.89 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 15.08 -0.92 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 16.43 -0.96 33 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 17.84 -0.76 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.84 -0.23 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.42 -0.27 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 23.06 -0.27 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.78 -0.25 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.51 -0.29 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 28.31 -0.29 35 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.14 - 35 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 1.08 -0.10 34 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 1.33 -0.12 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.61 -0.12 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.91 -0.17 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.29 -0.17 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 2.75 -0.20 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.23 -0.24 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 3.75 -0.25 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 4.28 -0.30 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 4.93 -0.33 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 5.61 -0.33 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 6.30 -0.37 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 7.13 -0.27 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 7.85 -0.30 34 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 8.65 -0.39 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 9.83 -0.52 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 10.89 -0.52 35 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 11.95 -0.53 35 0 1 0
29JUN27 137.50 P 13.38 13.38 13.38 13.04 -0.59 35 1 1 +1
29JUN27 140.00 P 0.00 0.00 0.00 14.17 -0.62 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 15.37 -0.64 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 16.61 -0.68 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 17.91 -0.70 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 19.26 -0.73 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 20.67 -0.67 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 22.03 -0.81 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 23.65 -0.69 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 25.57 -0.22 35 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 27.24 -0.18 35 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 28.93 -0.18 35 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 30.66 -0.19 35 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 32.43 - 35 0 0 -
TOTAL PUT 531 13,735 +428
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$ 26.420
28AUG26 17.00 C 0.00 0.00 0.00 9.44 +0.25 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.95 +0.26 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.45 +0.26 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.95 +0.26 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.45 +0.26 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.95 +0.26 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.45 +0.26 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.45 +0.25 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.45 +0.25 0 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.45 +0.25 0 0 230 0
28AUG26 24.00 C 2.40 2.40 2.40 2.46 +0.25 19 5 346 0
28AUG26 25.00 C 1.36 1.36 1.36 1.45 +0.15 0 10 950 -10
28AUG26 26.00 C 0.61 0.66 0.61 0.68 +0.15 17 132 4,006 -73
28AUG26 27.00 C 0.17 0.20 0.17 0.20 +0.06 17 89 3,674 +25
28AUG26 28.00 C 0.03 0.03 0.03 0.04 +0.01 18 28 686 +28
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 20 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 32 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.49 +0.26 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.99 +0.26 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.45 +0.21 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.99 +0.25 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.50 +0.26 34 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.96 +0.22 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.45 +0.26 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.47 +0.22 0 0 9 0
29SEP26 22.00 C 4.38 4.38 4.38 4.51 +0.25 18 5 535 0
29SEP26 23.00 C 3.30 3.30 3.30 3.57 +0.27 24 5 371 0
29SEP26 24.00 C 0.00 0.00 0.00 2.63 +0.30 22 0 294 0
29SEP26 25.00 C 0.00 0.00 0.00 1.74 +0.20 19 0 660 0
29SEP26 26.00 C 0.88 0.88 0.88 0.99 +0.15 18 2 1,619 +2
29SEP26 27.00 C 0.41 0.46 0.40 0.49 +0.09 17 49 1,233 +49
29SEP26 28.00 C 0.16 0.16 0.16 0.21 +0.03 17 31 463 +31
29SEP26 29.00 C 0.06 0.06 0.06 0.08 +0.01 18 4 250 +4
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 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 9.53 +0.26 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.03 +0.25 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.54 +0.26 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.04 +0.26 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.54 +0.30 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.00 +0.26 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.51 +0.32 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.53 +0.28 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.56 +0.22 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.64 +0.24 20 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.76 +0.21 20 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.92 +0.18 19 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 1.30 +0.14 20 0 88 0
29OCT26 27.00 C 0.55 0.55 0.55 0.82 +0.10 20 6 169 0
29OCT26 28.00 C 0.35 0.35 0.35 0.49 +0.07 20 5 291 +5
29OCT26 29.00 C 0.00 0.00 0.00 0.27 +0.04 20 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.04 +0.26 24 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.54 +0.25 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.05 +0.31 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.51 +0.32 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.53 +0.28 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.58 +0.24 19 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.64 +0.24 20 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.76 +0.21 20 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.95 +0.21 19 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 1.31 +0.15 19 0 10 0
27NOV26 27.00 C 0.00 0.00 0.00 0.85 +0.13 19 0 18 0
27NOV26 28.00 C 0.00 0.00 0.00 0.49 +0.07 19 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.28 +0.05 19 0 40 0
27NOV26 30.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.53 +0.26 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.03 +0.25 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.54 +0.26 28 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 8.04 +0.26 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.54 +0.25 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.05 +0.31 23 0 0 0
30DEC26 20.00 C 6.28 6.28 6.28 6.74 +0.55 38 12 12 +6
30DEC26 21.00 C 0.00 0.00 0.00 5.53 +0.28 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.58 +0.24 18 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.65 +0.24 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.78 +0.22 19 0 98 0
30DEC26 25.00 C 0.00 0.00 0.00 2.03 +0.21 19 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.40 +0.17 19 0 216 0
30DEC26 27.00 C 0.00 0.00 0.00 0.94 +0.15 19 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.58 +0.08 18 0 91 0
30DEC26 29.00 C 0.31 0.31 0.31 0.36 +0.05 19 1 217 +1
30DEC26 30.00 C 0.00 0.00 0.00 0.22 +0.04 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.53 +0.26 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.03 +0.25 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.54 +0.26 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.04 +0.26 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.54 +0.25 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.05 +0.31 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.74 +0.50 31 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.53 +0.28 0 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.65 +0.25 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.76 +0.21 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.07 +0.20 20 0 139 0
30MAR27 25.00 C 0.00 0.00 0.00 2.33 +0.23 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.77 +0.18 19 0 156 0
30MAR27 27.00 C 0.00 0.00 0.00 1.27 +0.10 18 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 0.94 +0.10 19 0 22 0
30MAR27 29.00 C 0.60 0.60 0.60 0.67 +0.08 19 10 19 +10
30MAR27 30.00 C 0.00 0.00 0.00 0.46 +0.05 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 +0.04 19 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.53 +0.26 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.03 +0.25 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.54 +0.26 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.04 +0.26 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.55 +0.26 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.06 +0.25 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.74 +0.41 25 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.65 +0.24 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.73 +0.17 17 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.00 +0.31 19 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 3.26 +0.21 18 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.62 +0.20 18 0 50 0
29JUN27 26.00 C 1.95 1.95 1.95 2.08 +0.16 18 100 140 +100
29JUN27 27.00 C 0.00 0.00 0.00 1.62 +0.12 18 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 1.25 +0.10 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.95 +0.08 18 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.71 +0.06 18 0 127 0
29JUN27 31.00 C 0.00 0.00 0.00 0.53 +0.05 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 +0.05 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.28 +0.03 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
TOTAL CALL 494 21,142 +178
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,047 0
28AUG26 25.00 P 0.07 0.08 0.05 0.04 -0.03 18 115 1,402 +5
28AUG26 26.00 P 0.23 0.23 0.20 0.22 -0.12 17 11 717 +7
28AUG26 27.00 P 0.89 0.89 0.73 0.73 -0.22 16 18 78 +7
28AUG26 28.00 P 0.00 0.00 0.00 1.59 -0.25 17 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 2.58 -0.26 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.58 -0.26 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.58 -0.36 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.62 -0.31 51 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.61 -0.32 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.61 -0.32 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.62 -0.31 70 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.61 -0.32 73 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,552 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,412 0
29SEP26 23.00 P 0.06 0.06 0.06 0.01 -0.01 18 20 1,426 -20
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 1,263 0
29SEP26 25.00 P 0.23 0.23 0.23 0.18 -0.07 18 8 1,697 0
29SEP26 26.00 P 0.00 0.00 0.00 0.47 -0.13 18 0 692 0
29SEP26 27.00 P 0.00 0.00 0.00 0.98 -0.21 17 0 1,072 0
29SEP26 28.00 P 0.00 0.00 0.00 1.71 -0.22 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.60 -0.25 18 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.58 -0.29 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.62 -0.32 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.62 -0.31 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 -0.32 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.64 -0.29 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.64 -0.29 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.63 -0.30 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.64 -0.29 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 390 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 100 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 135 0
29OCT26 24.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 302 0
29OCT26 25.00 P 0.46 0.46 0.46 0.42 -0.07 21 20 191 +20
29OCT26 26.00 P 0.00 0.00 0.00 0.79 -0.08 21 0 101 0
29OCT26 27.00 P 0.00 0.00 0.00 1.31 -0.16 21 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 1.94 -0.19 21 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 2.73 -0.22 20 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.62 -0.25 20 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.72 -0.27 29 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.75 -0.27 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.61 -0.32 31 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.64 -0.29 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.64 -0.29 39 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 0.00 19 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 0.15 0.00 19 0 111 0
27NOV26 24.00 P 0.00 0.00 0.00 0.34 0.00 19 0 160 0
27NOV26 25.00 P 0.00 0.00 0.00 0.60 -0.07 18 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.03 -0.13 18 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.59 -0.15 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.35 -0.14 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.16 -0.18 19 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.04 -0.21 19 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.12 -0.24 25 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.09 -0.28 28 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.01 -0.34 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.91 -0.25 20 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.90 -0.25 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 128 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 632 0
30DEC26 22.00 P 0.18 0.18 0.18 0.10 -0.02 19 5 635 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.03 19 0 1,583 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 -0.06 19 0 2,239 0
30DEC26 25.00 P 0.00 0.00 0.00 0.74 -0.10 19 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 1.20 -0.12 19 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.74 -0.19 19 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 2.47 -0.19 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.23 -0.20 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.09 -0.22 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.14 -0.26 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.09 -0.28 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.08 -0.27 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.01 -0.27 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.90 -0.25 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.89 -0.26 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.88 -0.26 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 0.00 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.22 -0.03 19 0 82 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.05 19 0 627 0
30MAR27 24.00 P 0.71 0.71 0.71 0.65 -0.07 19 33 348 -33
30MAR27 25.00 P 0.00 0.00 0.00 1.01 -0.10 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.46 -0.15 19 0 22 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 -0.14 19 0 21 0
30MAR27 28.00 P 0.00 0.00 0.00 2.64 -0.18 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.40 -0.19 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.21 -0.22 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.20 -0.27 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.13 -0.28 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.09 -0.26 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.02 -0.33 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.02 -0.28 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.90 -0.25 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
29JUN27 18.00 P 0.16 0.16 0.16 0.03 0.00 20 20 170 -20
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 330 0
29JUN27 21.00 P 0.35 0.35 0.35 0.20 -0.02 19 60 63 0
29JUN27 22.00 P 0.00 0.00 0.00 0.35 -0.03 19 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.56 -0.05 19 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 0.85 -0.07 19 0 138 0
29JUN27 25.00 P 0.00 0.00 0.00 1.23 -0.09 19 0 30 0
29JUN27 26.00 P 1.68 1.68 1.68 1.70 -0.12 19 100 130 +100
29JUN27 27.00 P 2.37 2.37 2.37 2.27 -0.14 19 22 8 -22
29JUN27 28.00 P 2.85 2.85 2.85 2.92 -0.17 20 10 10 +10
29JUN27 29.00 P 0.00 0.00 0.00 3.57 -0.28 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.43 -0.24 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.25 -0.26 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.13 -0.28 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.09 -0.26 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.02 -0.33 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.02 -0.28 23 0 0 0
TOTAL PUT 442 28,387 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 364.600
14AUG26 277.50 C 0.00 0.00 0.00 87.19 - 72 0 0 -
14AUG26 280.00 C 0.00 0.00 0.00 84.69 +7.33 62 0 0 0
14AUG26 282.50 C 0.00 0.00 0.00 82.19 +7.33 0 0 0 0
14AUG26 285.00 C 0.00 0.00 0.00 79.69 +7.33 0 0 0 0
14AUG26 287.50 C 0.00 0.00 0.00 77.19 +7.33 0 0 0 0
14AUG26 290.00 C 0.00 0.00 0.00 74.69 +7.33 0 0 0 0
14AUG26 292.50 C 0.00 0.00 0.00 72.19 +7.33 0 0 0 0
14AUG26 295.00 C 0.00 0.00 0.00 69.69 +7.32 0 0 0 0
14AUG26 297.50 C 0.00 0.00 0.00 67.20 +7.33 61 0 0 0
14AUG26 300.00 C 0.00 0.00 0.00 64.70 +7.33 58 0 0 0
14AUG26 305.00 C 0.00 0.00 0.00 59.70 +7.33 51 0 0 0
14AUG26 310.00 C 0.00 0.00 0.00 54.70 +7.32 42 0 0 0
14AUG26 315.00 C 0.00 0.00 0.00 49.70 +7.32 0 0 0 0
14AUG26 320.00 C 0.00 0.00 0.00 44.70 +7.30 0 0 0 0
14AUG26 325.00 C 0.00 0.00 0.00 39.71 +7.26 37 0 0 0
14AUG26 330.00 C 0.00 0.00 0.00 34.71 +7.14 31 0 0 0
14AUG26 335.00 C 0.00 0.00 0.00 29.74 +6.92 33 0 0 0
14AUG26 340.00 C 0.00 0.00 0.00 24.81 +6.37 33 0 0 0
14AUG26 345.00 C 0.00 0.00 0.00 20.01 +5.82 33 0 0 0
14AUG26 350.00 C 0.00 0.00 0.00 15.89 +5.45 38 0 0 0
14AUG26 355.00 C 0.00 0.00 0.00 11.65 +4.30 36 0 0 0
14AUG26 360.00 C 0.00 0.00 0.00 8.00 +2.99 35 0 22 0
14AUG26 365.00 C 4.00 5.88 4.00 5.10 +1.97 34 61 69 +2
14AUG26 370.00 C 3.00 3.50 2.65 3.00 +1.07 34 32 57 -1
14AUG26 375.00 C 1.82 2.05 1.50 1.62 +0.54 33 18 68 +3
14AUG26 380.00 C 1.08 1.35 0.80 0.80 +0.23 33 12 41 +3
14AUG26 385.00 C 0.59 0.59 0.48 0.36 +0.08 33 90 105 +75
14AUG26 390.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 46 0
14AUG26 395.00 C 0.00 0.00 0.00 0.06 0.00 34 0 18 0
14AUG26 400.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
14AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
14AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
14AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
14AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
14AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 87.31 - 0 0 0 -
21AUG26 280.00 C 0.00 0.00 0.00 84.81 - 0 0 0 -
21AUG26 282.50 C 0.00 0.00 0.00 82.26 - 0 0 0 -
21AUG26 285.00 C 0.00 0.00 0.00 79.83 - 0 0 0 -
21AUG26 287.50 C 0.00 0.00 0.00 77.35 - 0 0 0 -
21AUG26 290.00 C 0.00 0.00 0.00 74.84 - 0 0 0 -
21AUG26 292.50 C 0.00 0.00 0.00 72.36 - 37 0 0 -
21AUG26 295.00 C 0.00 0.00 0.00 69.86 - 0 0 0 -
21AUG26 297.50 C 0.00 0.00 0.00 67.36 - 0 0 0 -
21AUG26 300.00 C 0.00 0.00 0.00 64.87 - 36 0 0 -
21AUG26 305.00 C 0.00 0.00 0.00 59.87 - 29 0 0 -
21AUG26 310.00 C 0.00 0.00 0.00 54.88 - 31 0 0 -
21AUG26 315.00 C 0.00 0.00 0.00 49.90 - 31 0 0 -
21AUG26 320.00 C 0.00 0.00 0.00 44.93 - 31 0 0 -
21AUG26 325.00 C 0.00 0.00 0.00 40.00 - 31 0 0 -
21AUG26 330.00 C 0.00 0.00 0.00 35.14 - 31 0 0 -
21AUG26 335.00 C 0.00 0.00 0.00 30.38 - 31 0 0 -
21AUG26 340.00 C 0.00 0.00 0.00 25.79 - 31 0 0 -
21AUG26 345.00 C 0.00 0.00 0.00 21.94 - 34 0 0 -
21AUG26 350.00 C 0.00 0.00 0.00 17.80 - 33 0 0 -
21AUG26 355.00 C 0.00 0.00 0.00 14.12 - 33 0 0 -
21AUG26 360.00 C 9.80 9.80 9.80 10.90 - 32 1 1 -
21AUG26 365.00 C 8.35 8.35 7.39 8.04 - 31 104 104 -
21AUG26 370.00 C 6.21 6.27 5.30 5.85 - 32 36 35 -
21AUG26 375.00 C 4.48 4.52 3.51 4.14 - 32 73 69 -
21AUG26 380.00 C 3.01 3.21 2.39 2.81 - 31 230 219 -
21AUG26 385.00 C 2.22 2.22 2.22 1.84 - 31 4 4 -
21AUG26 390.00 C 1.62 1.62 1.25 1.16 - 31 31 31 -
21AUG26 395.00 C 1.02 1.02 1.02 0.71 - 31 15 15 -
21AUG26 400.00 C 0.56 0.56 0.51 0.42 - 31 63 63 -
21AUG26 405.00 C 0.00 0.00 0.00 0.24 - 31 0 0 -
21AUG26 410.00 C 0.00 0.00 0.00 0.13 - 31 0 0 -
21AUG26 415.00 C 0.00 0.00 0.00 0.07 - 31 0 0 -
21AUG26 420.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
21AUG26 425.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
21AUG26 430.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
21AUG26 435.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
21AUG26 440.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
21AUG26 445.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 450.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
21AUG26 455.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 164.89 +7.35 73 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 159.90 +7.35 76 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 154.90 +7.35 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 149.91 +7.35 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 144.92 +7.35 65 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 139.92 +7.71 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 134.93 +7.34 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 129.94 +7.74 52 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 124.95 +7.73 55 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 119.95 +7.72 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 114.96 +7.73 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 109.97 +7.71 46 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 104.98 +7.70 46 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 99.98 +7.66 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 94.99 +7.64 33 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 90.44 +7.83 65 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 85.01 +7.26 37 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 80.56 +7.73 60 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 75.04 +7.29 37 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 70.06 +7.26 36 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 65.10 +7.21 36 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 55.26 +7.02 36 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 45.65 +6.66 36 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 36.48 +6.09 36 0 178 0
28AUG26 340.00 C 22.72 22.72 22.72 28.02 +5.30 36 1 679 0
28AUG26 350.00 C 0.00 0.00 0.00 20.58 +4.51 36 0 261 0
28AUG26 360.00 C 0.00 0.00 0.00 14.50 +3.47 36 0 503 0
28AUG26 370.00 C 8.67 8.67 8.67 9.64 +2.51 36 9 1,206 +9
28AUG26 380.00 C 6.33 6.33 5.08 6.08 +1.64 36 67 840 -6
28AUG26 390.00 C 4.00 4.00 3.20 3.64 +1.02 36 139 1,332 +38
28AUG26 400.00 C 2.15 2.27 1.90 2.04 +0.59 36 130 980 +18
28AUG26 410.00 C 1.30 1.30 1.12 1.08 +0.32 36 151 682 +104
28AUG26 420.00 C 0.65 0.70 0.65 0.54 +0.16 36 216 584 +202
28AUG26 430.00 C 0.00 0.00 0.00 0.26 +0.08 36 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 36 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 165.23 +7.64 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 160.24 +7.62 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 155.26 +7.62 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 150.31 +7.61 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 145.31 +7.58 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 140.35 +7.75 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 135.37 +7.69 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 130.43 +7.82 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 125.51 +7.79 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 120.69 +7.84 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 115.79 +7.81 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 110.68 +7.59 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 105.81 +7.55 40 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 101.21 +7.75 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 94.99 +6.33 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 91.50 +7.62 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 85.13 +5.63 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 80.56 +6.08 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 75.79 +5.93 23 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 71.04 +6.06 28 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 66.53 +6.05 31 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 58.08 +6.23 35 0 393 0
29SEP26 320.00 C 0.00 0.00 0.00 49.55 +5.77 35 0 265 0
29SEP26 330.00 C 0.00 0.00 0.00 41.62 +5.24 35 0 308 0
29SEP26 340.00 C 0.00 0.00 0.00 34.39 +4.65 35 0 314 0
29SEP26 350.00 C 0.00 0.00 0.00 27.94 +3.87 35 0 752 0
29SEP26 360.00 C 0.00 0.00 0.00 22.25 +3.38 35 0 710 0
29SEP26 370.00 C 0.00 0.00 0.00 17.69 +3.06 36 0 1,114 0
29SEP26 380.00 C 12.58 12.58 12.58 13.73 +2.53 36 2 518 +2
29SEP26 390.00 C 10.44 10.50 9.89 10.53 +1.96 36 18 697 +16
29SEP26 400.00 C 8.00 8.01 7.22 7.85 +1.41 36 220 845 +130
29SEP26 410.00 C 6.04 6.04 5.33 5.75 +1.06 36 165 1,322 -142
29SEP26 420.00 C 4.49 4.56 4.24 4.15 +0.78 36 75 282 +30
29SEP26 430.00 C 3.18 3.22 3.12 2.95 +0.57 36 37 488 +34
29SEP26 440.00 C 0.00 0.00 0.00 2.06 +0.40 36 0 991 0
29SEP26 450.00 C 0.00 0.00 0.00 1.42 +0.27 36 0 548 0
29SEP26 460.00 C 0.00 0.00 0.00 0.97 +0.21 36 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.63 +0.12 35 0 1,194 0
29SEP26 480.00 C 0.00 0.00 0.00 0.42 +0.08 35 0 139 0
29SEP26 490.00 C 0.00 0.00 0.00 0.28 +0.06 35 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 106.97 +7.35 39 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 101.30 +6.00 20 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 96.52 +5.99 29 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 91.83 +6.17 31 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 87.23 +6.13 33 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 82.48 +5.87 32 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 77.93 +5.47 33 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 73.71 +5.54 34 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 69.30 +6.19 34 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 60.88 +5.87 34 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 52.90 +5.43 34 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 45.50 +4.96 34 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 38.72 +4.46 34 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 32.59 +3.94 34 0 575 0
29OCT26 360.00 C 0.00 0.00 0.00 27.26 +3.79 35 0 877 0
29OCT26 370.00 C 0.00 0.00 0.00 22.45 +3.26 35 0 176 0
29OCT26 380.00 C 18.22 18.22 18.22 18.32 +2.78 35 6 443 +1
29OCT26 390.00 C 0.00 0.00 0.00 14.86 +2.26 35 0 287 0
29OCT26 400.00 C 11.50 11.50 11.50 12.08 +1.81 35 1 105 0
29OCT26 410.00 C 0.00 0.00 0.00 9.60 +1.42 35 0 89 0
29OCT26 420.00 C 7.70 7.70 7.58 7.53 +1.13 35 20 412 0
29OCT26 430.00 C 6.20 6.20 5.76 5.86 +0.90 35 101 222 +93
29OCT26 440.00 C 4.57 4.57 4.57 4.51 +0.70 35 36 83 +36
29OCT26 450.00 C 0.00 0.00 0.00 3.35 +0.52 34 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 2.62 +0.48 35 0 12 0
27NOV26 285.00 C 0.00 0.00 0.00 85.04 +5.58 36 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 80.67 +5.40 36 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 76.60 +5.51 36 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 72.41 +6.17 36 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 64.24 +5.61 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 56.77 +5.24 35 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 49.81 +4.83 35 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 43.40 +4.41 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 37.55 +3.86 35 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 32.52 +3.90 36 0 70 0
27NOV26 370.00 C 0.00 0.00 0.00 27.81 +3.42 36 0 85 0
27NOV26 380.00 C 0.00 0.00 0.00 23.57 +2.85 36 0 168 0
27NOV26 390.00 C 0.00 0.00 0.00 19.91 +2.48 36 0 45 0
27NOV26 400.00 C 16.38 16.38 16.38 16.78 +2.01 36 15 194 0
27NOV26 410.00 C 13.74 13.87 13.74 14.14 +1.81 36 30 93 0
27NOV26 420.00 C 12.00 12.00 12.00 11.71 +1.54 36 10 21 0
27NOV26 430.00 C 9.61 9.61 9.61 9.65 +1.30 36 4 100 0
27NOV26 440.00 C 0.00 0.00 0.00 7.90 +1.07 36 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 6.26 +0.87 35 0 0 0
27NOV26 460.00 C 5.55 5.55 5.32 5.23 +0.86 36 115 115 +115
30DEC26 200.00 C 0.00 0.00 0.00 166.48 +6.65 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 161.60 +6.54 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 156.82 +6.54 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 152.01 +6.51 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 147.22 +6.54 33 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 142.73 +6.80 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 137.66 +6.08 36 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 132.89 +6.41 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 128.19 +6.32 37 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 123.50 +6.26 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 118.84 +6.19 37 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 114.15 +6.08 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 109.65 +6.06 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 105.13 +5.94 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 100.68 +5.86 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 96.38 +5.88 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 92.06 +5.76 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 87.79 +5.66 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 83.65 +5.55 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 79.43 +5.33 36 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 75.44 +5.03 36 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 67.74 +5.80 36 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 60.14 +5.00 35 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 53.46 +3.16 35 0 167 0
30DEC26 340.00 C 0.00 0.00 0.00 47.27 +3.67 35 0 225 0
30DEC26 350.00 C 0.00 0.00 0.00 42.07 +4.34 36 0 1,209 0
30DEC26 360.00 C 0.00 0.00 0.00 36.78 +3.76 36 0 146 0
30DEC26 370.00 C 0.00 0.00 0.00 31.72 +3.98 35 0 278 0
30DEC26 380.00 C 28.05 28.05 28.05 28.14 +2.96 36 20 593 0
30DEC26 390.00 C 0.00 0.00 0.00 24.24 +2.55 36 0 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 21.01 +2.37 36 0 192 0
30DEC26 410.00 C 0.00 0.00 0.00 17.99 +1.92 36 0 440 0
30DEC26 420.00 C 15.27 15.42 15.27 15.34 +1.66 36 62 189 +1
30DEC26 430.00 C 13.40 13.40 13.08 13.03 +1.43 36 20 184 +20
30DEC26 440.00 C 0.00 0.00 0.00 11.03 +1.23 36 0 327 0
30DEC26 450.00 C 10.10 10.60 10.10 9.30 +1.28 36 60 811 +50
30DEC26 460.00 C 0.00 0.00 0.00 7.82 +1.08 36 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 6.55 +0.91 35 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 5.48 +0.77 35 0 123 0
30DEC26 490.00 C 5.87 5.87 5.87 4.56 +0.51 35 15 285 0
30DEC26 500.00 C 5.00 5.00 5.00 3.79 +0.53 35 2 240 -2
30DEC26 510.00 C 0.00 0.00 0.00 3.05 +0.34 35 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.53 +0.29 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.08 +0.23 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 1.72 +0.19 35 0 70 0
30DEC26 550.00 C 2.70 2.70 2.70 1.41 +0.15 35 2 70 0
30DEC26 560.00 C 0.00 0.00 0.00 1.16 +0.13 35 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.95 +0.10 35 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.78 +0.09 35 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.63 +0.06 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.52 +0.04 35 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.42 +0.04 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.28 +0.03 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.23 +0.03 35 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.08 0.00 35 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.06 0.00 35 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 169.34 +6.29 41 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 164.57 +6.23 40 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 159.91 +5.99 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 155.27 +6.21 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 150.68 +6.19 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 146.13 +6.21 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 141.45 +6.20 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 136.92 +5.92 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 132.47 +6.07 39 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 128.32 +6.28 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 123.95 +6.22 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 119.61 +6.13 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 115.34 +6.05 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 111.18 +5.15 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 106.98 +5.85 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 102.83 +5.68 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 98.81 +5.56 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 94.89 +5.50 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 91.06 +5.35 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 87.24 +5.22 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 83.70 +5.29 37 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 76.56 +5.00 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 69.66 +6.17 36 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 63.33 +5.73 36 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 57.42 +5.30 36 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 51.86 +4.82 36 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 48.31 +6.50 37 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 42.59 +3.75 36 0 213 0
30MAR27 380.00 C 0.00 0.00 0.00 38.31 +3.44 36 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 34.42 +3.07 36 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 30.94 +2.92 36 0 37 0
30MAR27 410.00 C 0.00 0.00 0.00 27.66 +2.70 36 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 24.77 +2.58 36 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 22.17 +2.48 36 0 73 0
30MAR27 440.00 C 20.00 20.30 20.00 20.07 +2.62 36 10 1,369 +5
30MAR27 450.00 C 17.47 17.47 17.47 17.84 +2.40 36 29 79 +29
30MAR27 460.00 C 0.00 0.00 0.00 15.84 +2.19 36 0 17 0
30MAR27 470.00 C 14.22 14.22 14.22 14.05 +2.01 36 32 636 +32
30MAR27 480.00 C 0.00 0.00 0.00 12.44 +1.83 36 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 11.00 +1.66 36 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 9.72 +1.51 36 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 8.58 +1.36 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 7.57 +1.24 36 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 6.67 +1.12 36 0 1 0
30MAR27 540.00 C 6.88 6.88 6.88 5.87 +1.00 36 65 65 +65
30MAR27 550.00 C 0.00 0.00 0.00 5.16 +1.02 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 4.54 +0.92 36 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 3.87 +0.71 36 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 3.40 +0.64 36 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 2.98 +0.57 36 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 2.62 +0.51 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.29 +0.45 36 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.01 +0.41 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 120.42 +5.16 38 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 116.49 +5.40 38 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 112.60 +5.31 38 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 108.86 +5.30 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 105.08 +5.21 38 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 101.41 +5.11 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 97.80 +5.13 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 94.32 +5.08 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 90.78 +4.99 37 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 84.08 +4.73 37 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 77.81 +4.55 37 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 71.75 +3.93 36 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 67.06 +4.67 37 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 61.75 +4.52 37 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 56.80 +4.23 37 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 51.68 +3.96 36 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 47.44 +3.46 36 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 43.51 +3.21 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 40.17 +3.26 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 36.54 +2.76 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 33.72 +2.80 36 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 30.72 +2.22 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 28.59 +2.62 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 26.13 +2.48 37 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 23.83 +2.31 37 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 21.72 +2.15 36 0 17 0
29JUN27 480.00 C 21.00 21.00 21.00 19.78 +1.99 36 1 20 +1
TOTAL CALL 2,656 50,229 +963
14AUG26 277.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
14AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
14AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
14AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
14AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
14AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
14AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
14AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14AUG26 320.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 4 0
14AUG26 325.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 50 0
14AUG26 330.00 P 0.19 0.19 0.19 0.01 -0.18 34 20 32 +20
14AUG26 335.00 P 0.25 0.29 0.25 0.03 -0.42 33 31 100 +25
14AUG26 340.00 P 0.40 0.40 0.40 0.11 -0.84 33 27 28 +27
14AUG26 345.00 P 0.73 0.73 0.73 0.30 -1.50 33 13 58 +13
14AUG26 350.00 P 1.23 1.23 1.23 0.76 -2.41 33 4 54 -2
14AUG26 355.00 P 3.30 3.30 1.91 1.64 -3.43 33 63 153 -45
14AUG26 360.00 P 4.36 4.36 3.27 3.11 -4.55 33 36 89 +6
14AUG26 365.00 P 5.79 5.79 5.10 5.10 -5.78 32 4 40 +4
14AUG26 370.00 P 0.00 0.00 0.00 8.21 -6.48 33 0 2 0
14AUG26 375.00 P 0.00 0.00 0.00 11.89 -7.05 33 0 0 0
14AUG26 380.00 P 0.00 0.00 0.00 16.37 -6.84 36 0 0 0
14AUG26 385.00 P 0.00 0.00 0.00 20.67 -7.29 33 0 10 0
14AUG26 390.00 P 0.00 0.00 0.00 25.48 -7.36 33 0 0 0
14AUG26 395.00 P 0.00 0.00 0.00 30.41 -7.39 33 0 0 0
14AUG26 400.00 P 0.00 0.00 0.00 35.40 -7.40 0 0 0 0
14AUG26 405.00 P 0.00 0.00 0.00 40.40 -7.40 0 0 0 0
14AUG26 410.00 P 0.00 0.00 0.00 45.40 -7.40 0 0 0 0
14AUG26 415.00 P 0.00 0.00 0.00 50.40 -7.40 0 0 0 0
14AUG26 420.00 P 0.00 0.00 0.00 55.40 -7.40 0 0 0 0
14AUG26 425.00 P 0.00 0.00 0.00 62.17 -5.63 108 0 0 0
14AUG26 430.00 P 0.00 0.00 0.00 67.11 -6.26 114 0 0 0
14AUG26 435.00 P 0.00 0.00 0.00 72.17 -6.17 121 0 0 0
14AUG26 440.00 P 0.00 0.00 0.00 77.09 -6.25 125 0 0 0
14AUG26 445.00 P 0.00 0.00 0.00 82.19 -6.18 132 0 0 0
14AUG26 450.00 P 0.00 0.00 0.00 87.06 -6.29 135 0 0 0
14AUG26 455.00 P 0.00 0.00 0.00 92.09 -6.25 141 0 0 0
14AUG26 460.00 P 0.00 0.00 0.00 97.09 -6.25 146 0 0 0
14AUG26 465.00 P 0.00 0.00 0.00 102.05 -6.29 151 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
21AUG26 280.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
21AUG26 282.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21AUG26 285.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
21AUG26 287.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
21AUG26 290.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
21AUG26 292.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
21AUG26 295.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
21AUG26 297.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
21AUG26 300.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
21AUG26 305.00 P 0.10 0.10 0.10 0.01 - 35 15 15 -
21AUG26 310.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
21AUG26 315.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
21AUG26 320.00 P 0.00 0.00 0.00 0.05 - 31 0 0 -
21AUG26 325.00 P 0.00 0.00 0.00 0.12 - 31 0 0 -
21AUG26 330.00 P 0.62 0.62 0.62 0.25 - 31 5 5 -
21AUG26 335.00 P 0.89 0.89 0.89 0.50 - 31 42 42 -
21AUG26 340.00 P 1.61 1.61 1.61 0.92 - 31 15 15 -
21AUG26 345.00 P 2.34 2.34 2.34 1.58 - 31 14 14 -
21AUG26 350.00 P 3.12 3.14 3.12 2.60 - 31 24 24 -
21AUG26 355.00 P 4.29 4.29 4.29 3.93 - 31 6 6 -
21AUG26 360.00 P 6.66 6.92 5.72 5.72 - 31 157 152 -
21AUG26 365.00 P 0.00 0.00 0.00 7.91 - 31 0 0 -
21AUG26 370.00 P 12.15 12.15 12.15 10.73 - 31 15 15 -
21AUG26 375.00 P 0.00 0.00 0.00 14.15 - 31 0 0 -
21AUG26 380.00 P 0.00 0.00 0.00 17.87 - 31 0 0 -
21AUG26 385.00 P 0.00 0.00 0.00 21.90 - 31 0 0 -
21AUG26 390.00 P 0.00 0.00 0.00 26.28 - 31 0 0 -
21AUG26 395.00 P 0.00 0.00 0.00 30.87 - 31 0 0 -
21AUG26 400.00 P 0.00 0.00 0.00 35.61 - 31 0 0 -
21AUG26 405.00 P 0.00 0.00 0.00 40.47 - 31 0 0 -
21AUG26 410.00 P 0.00 0.00 0.00 45.41 - 31 0 0 -
21AUG26 415.00 P 0.00 0.00 0.00 50.40 - 0 0 0 -
21AUG26 420.00 P 0.00 0.00 0.00 55.40 - 0 0 0 -
21AUG26 425.00 P 0.00 0.00 0.00 62.17 - 66 0 0 -
21AUG26 430.00 P 0.00 0.00 0.00 67.11 - 70 0 0 -
21AUG26 435.00 P 0.00 0.00 0.00 72.17 - 74 0 0 -
21AUG26 440.00 P 0.00 0.00 0.00 77.09 - 77 0 0 -
21AUG26 445.00 P 0.00 0.00 0.00 82.19 - 81 0 0 -
21AUG26 450.00 P 0.00 0.00 0.00 87.06 - 83 0 0 -
21AUG26 455.00 P 0.00 0.00 0.00 92.09 - 86 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 342 0
28AUG26 285.00 P 0.08 0.08 0.07 0.01 -0.02 37 41 404 -23
28AUG26 290.00 P 0.29 0.29 0.29 0.02 -0.04 37 10 445 -10
28AUG26 295.00 P 0.00 0.00 0.00 0.04 -0.07 37 0 283 0
28AUG26 300.00 P 0.42 0.42 0.42 0.07 -0.12 36 3 667 -3
28AUG26 310.00 P 0.00 0.00 0.00 0.21 -0.33 36 0 888 0
28AUG26 320.00 P 1.26 1.26 1.24 0.60 -0.70 36 2 788 -2
28AUG26 330.00 P 2.02 2.13 1.77 1.44 -1.29 36 103 1,256 +58
28AUG26 340.00 P 3.62 3.80 3.13 3.03 -2.07 36 73 2,496 -4
28AUG26 350.00 P 5.91 6.20 5.88 5.55 -3.00 36 216 749 +201
28AUG26 360.00 P 9.40 9.83 9.40 9.17 -4.13 35 13 461 -11
28AUG26 370.00 P 15.59 15.59 15.59 14.31 -5.05 35 13 596 0
28AUG26 380.00 P 20.80 20.80 20.80 20.92 -5.73 36 1 768 -1
28AUG26 390.00 P 0.00 0.00 0.00 28.48 -6.36 36 0 273 0
28AUG26 400.00 P 38.98 38.98 37.80 36.96 -6.80 36 26 117 0
28AUG26 410.00 P 48.41 48.41 48.41 46.08 -7.08 36 1 126 0
28AUG26 420.00 P 0.00 0.00 0.00 55.62 -7.26 36 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 67.11 -6.26 55 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 77.09 -6.27 61 0 80 0
28AUG26 450.00 P 0.00 0.00 0.00 87.06 -6.29 66 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 97.10 -6.24 71 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 107.06 -6.27 76 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 117.06 -6.25 81 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 127.06 -5.95 85 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 137.09 -6.18 90 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 147.06 -6.28 94 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 157.06 -6.27 98 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 167.06 -5.94 102 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 177.06 -6.13 106 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 187.06 -6.24 110 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 197.06 -6.28 114 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 207.05 -6.29 117 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 217.05 -6.29 121 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 227.05 -6.27 124 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 237.05 -6.27 128 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 246.98 -6.30 130 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 257.05 -6.25 134 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.06 -0.07 35 0 114 0
29SEP26 265.00 P 0.00 0.00 0.00 0.10 -0.09 36 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 0.15 -0.14 35 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 0.23 -0.19 35 0 89 0
29SEP26 280.00 P 1.24 1.24 1.24 0.33 -0.26 35 1 283 -1
29SEP26 285.00 P 0.00 0.00 0.00 0.49 -0.34 35 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.69 -0.49 35 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.96 -0.59 36 0 269 0
29SEP26 300.00 P 2.39 2.39 2.30 1.33 -0.75 36 15 621 +5
29SEP26 310.00 P 3.58 3.58 3.33 2.30 -1.14 36 48 1,165 +15
29SEP26 320.00 P 5.04 5.04 4.63 3.78 -1.58 36 98 719 -45
29SEP26 330.00 P 6.99 6.99 6.40 5.91 -2.13 36 21 999 -5
29SEP26 340.00 P 8.93 8.93 8.80 8.75 -2.75 36 18 819 +18
29SEP26 350.00 P 12.45 12.45 12.45 12.39 -3.06 36 3 747 -3
29SEP26 360.00 P 17.80 17.80 17.80 16.46 -3.89 35 3 1,378 -3
29SEP26 370.00 P 0.00 0.00 0.00 21.39 -4.76 35 0 1,102 0
29SEP26 380.00 P 28.00 28.00 28.00 27.63 -5.02 35 1 724 -1
29SEP26 390.00 P 34.00 34.00 34.00 33.75 -4.94 34 1 977 0
29SEP26 400.00 P 45.00 45.00 45.00 41.74 -5.97 35 3 3,395 -3
29SEP26 410.00 P 0.00 0.00 0.00 49.75 -6.31 35 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 58.24 -6.62 35 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 67.14 -7.30 35 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 77.09 -7.48 39 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 87.36 -6.77 43 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 97.17 -6.56 46 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 107.24 -6.34 49 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 117.06 -6.25 51 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 127.06 -6.33 54 0 21 0
29SEP26 500.00 P 0.00 0.00 0.00 137.09 -6.30 57 0 32 0
29SEP26 510.00 P 0.00 0.00 0.00 147.06 -6.31 59 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 157.06 -6.27 62 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 167.06 -6.16 65 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 177.06 -6.35 67 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 187.06 -6.29 70 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 197.06 -6.28 72 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 207.05 -6.29 74 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 217.05 -6.38 77 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 227.05 -6.35 79 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 237.05 -6.33 81 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 246.98 -6.42 82 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 257.05 -6.35 85 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 265.57 -7.78 72 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 275.49 -7.68 72 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 285.53 -7.68 75 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 295.57 -7.59 78 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 305.59 -7.57 80 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 315.59 -7.56 81 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 325.60 -7.74 83 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 335.60 -7.75 85 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.32 -0.20 35 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.44 -0.25 34 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.59 -0.35 34 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.81 -0.42 34 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 1.05 -0.54 34 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 1.40 -0.64 34 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.76 -0.87 34 0 64 0
29OCT26 295.00 P 0.00 0.00 0.00 2.34 -0.96 35 0 77 0
29OCT26 300.00 P 4.28 4.28 4.28 2.90 -1.15 35 15 124 -15
29OCT26 310.00 P 0.00 0.00 0.00 4.41 -1.55 35 0 267 0
29OCT26 320.00 P 0.00 0.00 0.00 6.44 -2.02 35 0 379 0
29OCT26 330.00 P 9.80 9.80 9.80 9.07 -2.53 35 2 391 -2
29OCT26 340.00 P 12.89 12.89 12.89 12.37 -2.86 35 2 580 0
29OCT26 350.00 P 17.00 17.00 16.00 16.36 -3.17 35 11 416 +7
29OCT26 360.00 P 21.94 21.94 20.49 20.53 -4.06 35 19 367 +16
29OCT26 370.00 P 27.24 27.24 25.93 25.69 -4.30 34 9 345 +3
29OCT26 380.00 P 0.00 0.00 0.00 31.51 -4.85 34 0 32 0
29OCT26 390.00 P 0.00 0.00 0.00 37.95 -5.37 34 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 45.05 -5.72 34 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 52.67 -5.97 34 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 62.28 -4.72 38 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 70.74 -6.62 38 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 79.54 -6.77 39 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 88.62 -6.30 39 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 97.86 -6.34 40 0 2 0
27NOV26 285.00 P 0.00 0.00 0.00 2.89 -0.92 35 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 3.50 -1.19 35 0 5 0
27NOV26 295.00 P 0.00 0.00 0.00 4.37 -1.22 36 0 8 0
27NOV26 300.00 P 0.00 0.00 0.00 5.15 -1.46 36 0 5 0
27NOV26 310.00 P 0.00 0.00 0.00 7.19 -1.83 36 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 9.76 -2.17 36 0 1 0
27NOV26 330.00 P 13.50 13.50 13.50 12.85 -2.47 36 1 4 +1
27NOV26 340.00 P 0.00 0.00 0.00 16.27 -2.88 36 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 20.18 -3.41 36 0 35 0
27NOV26 360.00 P 0.00 0.00 0.00 24.73 -3.93 35 0 40 0
27NOV26 370.00 P 0.00 0.00 0.00 29.90 -4.31 35 0 71 0
27NOV26 380.00 P 0.00 0.00 0.00 35.77 -4.71 35 0 0 0
27NOV26 390.00 P 43.36 43.36 43.36 40.90 -6.23 34 1 1 +1
27NOV26 400.00 P 50.56 50.56 50.56 47.52 -6.76 33 1 1 +1
27NOV26 410.00 P 0.00 0.00 0.00 56.16 -5.75 35 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 65.24 -6.34 37 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 73.51 -6.39 38 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 81.96 -5.95 38 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 90.83 -6.46 39 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 99.61 -6.61 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 163 0
30DEC26 205.00 P 0.00 0.00 0.00 0.07 -0.05 35 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.11 -0.06 35 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.15 -0.08 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.21 -0.11 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.28 -0.14 35 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.38 -0.18 35 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.50 -0.23 35 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.66 -0.28 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.84 -0.35 35 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 1.08 -0.44 35 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.33 -0.52 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.70 -0.53 35 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 2.07 -0.70 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.53 -0.77 35 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 3.07 -0.90 35 0 130 0
30DEC26 280.00 P 0.00 0.00 0.00 3.64 -1.07 35 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 4.38 -1.10 35 0 149 0
30DEC26 290.00 P 0.00 0.00 0.00 5.12 -1.36 35 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 6.20 -1.51 35 0 107 0
30DEC26 300.00 P 8.52 8.52 8.52 7.23 -1.65 36 5 309 -5
30DEC26 310.00 P 10.71 10.71 10.71 9.59 -1.98 36 2 198 0
30DEC26 320.00 P 0.00 0.00 0.00 12.35 -2.51 36 0 818 0
30DEC26 330.00 P 0.00 0.00 0.00 15.74 -2.66 36 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 19.45 -2.92 36 0 261 0
30DEC26 350.00 P 0.00 0.00 0.00 23.53 -3.38 35 0 2,469 0
30DEC26 360.00 P 0.00 0.00 0.00 28.17 -3.78 35 0 2,230 0
30DEC26 370.00 P 0.00 0.00 0.00 33.36 -4.28 35 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 39.07 -4.67 35 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 45.36 -4.84 35 0 2,311 0
30DEC26 400.00 P 54.00 54.00 54.00 52.20 -5.08 35 3 964 +3
30DEC26 410.00 P 0.00 0.00 0.00 60.32 -5.81 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 68.00 -4.98 37 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 75.92 -6.19 37 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 83.99 -6.45 37 0 299 0
30DEC26 450.00 P 0.00 0.00 0.00 92.56 -5.77 38 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 101.16 -6.30 38 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 110.15 -5.94 38 0 667 0
30DEC26 480.00 P 0.00 0.00 0.00 119.21 -6.57 39 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 128.46 -6.60 39 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 137.77 -6.65 39 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 147.30 -6.64 40 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 157.06 -6.65 41 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 167.06 -6.58 43 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 177.06 -6.53 44 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 187.06 -6.29 46 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 197.06 -6.28 47 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 207.05 -6.29 49 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 217.05 -6.38 50 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 227.05 -6.35 52 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 237.05 -6.33 53 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 246.98 -6.42 54 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 257.05 -6.35 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 266.72 -6.63 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 276.69 -6.57 57 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 286.69 -6.57 58 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 296.69 -6.55 60 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 306.69 -6.55 61 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 316.67 -6.54 62 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 326.69 -6.65 63 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 336.69 -6.66 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.43 -0.05 36 0 31 0
30MAR27 205.00 P 0.00 0.00 0.00 0.53 -0.10 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.70 -0.10 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.87 -0.12 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.08 -0.17 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.34 -0.17 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.60 -0.26 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.98 -0.26 36 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.36 -0.29 36 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.79 -0.40 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.34 -0.40 36 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 3.89 -0.46 36 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 4.52 -0.59 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.28 -0.76 36 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 6.22 -0.70 36 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 7.10 -0.86 36 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 8.14 -0.87 36 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 9.20 -0.93 36 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 10.28 -1.20 36 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 11.65 -1.20 36 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 13.01 -1.21 36 0 255 0
30MAR27 310.00 P 0.00 0.00 0.00 15.99 -1.61 36 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 19.44 -1.74 36 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 23.17 -2.22 36 0 481 0
30MAR27 340.00 P 28.47 28.47 28.47 27.08 -2.79 36 1 289 0
30MAR27 350.00 P 32.40 32.40 32.40 31.42 -3.20 36 1 1,602 0
30MAR27 360.00 P 0.00 0.00 0.00 36.12 -3.58 35 0 1,779 0
30MAR27 370.00 P 0.00 0.00 0.00 41.33 -3.99 35 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 46.97 -4.60 35 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 53.72 -4.38 36 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 60.41 -4.46 36 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 67.33 -5.43 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 74.55 -5.00 36 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 82.04 -5.78 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 89.84 -5.81 37 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 97.69 -6.09 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 105.81 -6.25 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 114.16 -6.32 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 122.59 -6.56 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 131.34 -6.61 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 140.22 -6.69 37 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 149.59 -6.47 38 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 158.76 -6.48 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 168.02 -6.59 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 177.46 -6.16 38 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 187.12 -6.62 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 197.06 -6.54 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 207.05 -6.29 41 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 217.05 -6.38 42 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 227.05 -6.35 43 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 237.05 -6.33 45 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 246.98 -6.42 46 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 257.05 -6.35 47 0 0 0
29JUN27 260.00 P 10.65 10.65 10.65 7.95 -1.03 36 1 8 -1
29JUN27 265.00 P 0.00 0.00 0.00 9.02 -1.03 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 10.09 -1.04 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 11.16 -1.29 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 12.44 -1.40 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 13.82 -1.41 36 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 15.21 -1.43 36 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 16.61 -1.74 36 0 94 0
29JUN27 300.00 P 19.92 19.92 19.92 18.25 -1.85 36 1 2,205 +1
29JUN27 310.00 P 0.00 0.00 0.00 21.74 -1.88 37 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 25.45 -2.11 37 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 29.34 -2.26 36 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 33.44 -2.58 36 0 123 0
29JUN27 350.00 P 0.00 0.00 0.00 37.90 -2.92 36 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 42.72 -3.28 36 0 150 0
29JUN27 370.00 P 0.00 0.00 0.00 48.15 -3.37 36 0 80 0
29JUN27 380.00 P 0.00 0.00 0.00 53.51 -4.21 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 60.17 -3.90 36 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 66.56 -4.17 36 0 31 0
29JUN27 410.00 P 0.00 0.00 0.00 73.09 -4.86 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 80.81 -5.00 37 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 87.93 -5.30 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 95.35 -5.44 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 103.02 -5.05 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 110.84 -5.69 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 118.58 -6.11 37 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 127.05 -5.96 37 0 5 0
TOTAL PUT 1,280 71,537 +240
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS UBR - UBTECH ROBOTICS CLOSING PRICE HK$ 88.600
14AUG26 67.00 C 0.00 0.00 0.00 21.62 - 0 0 0 0
14AUG26 68.00 C 0.00 0.00 0.00 20.63 - 93 0 0 0
14AUG26 69.00 C 0.00 0.00 0.00 19.63 - 88 0 0 0
14AUG26 70.00 C 0.00 0.00 0.00 18.63 - 83 0 0 0
14AUG26 71.00 C 0.00 0.00 0.00 17.64 - 86 0 0 0
14AUG26 72.00 C 0.00 0.00 0.00 16.65 - 86 0 0 0
14AUG26 73.00 C 0.00 0.00 0.00 15.67 - 87 0 0 0
14AUG26 74.00 C 0.00 0.00 0.00 14.69 - 87 0 0 0
14AUG26 75.00 C 0.00 0.00 0.00 13.73 - 88 0 0 0
14AUG26 76.00 C 0.00 0.00 0.00 12.77 - 87 0 0 0
14AUG26 77.00 C 0.00 0.00 0.00 11.83 - 87 0 0 0
14AUG26 78.00 C 0.00 0.00 0.00 10.91 - 87 0 0 0
14AUG26 79.00 C 0.00 0.00 0.00 10.01 - 87 0 0 0
14AUG26 80.00 C 0.00 0.00 0.00 9.14 - 87 0 0 0
14AUG26 81.00 C 0.00 0.00 0.00 8.30 - 87 0 0 0
14AUG26 82.00 C 0.00 0.00 0.00 7.49 - 87 0 0 0
14AUG26 83.00 C 0.00 0.00 0.00 6.72 - 87 0 0 0
14AUG26 84.00 C 0.00 0.00 0.00 6.00 - 87 0 0 0
14AUG26 85.00 C 0.00 0.00 0.00 5.32 - 87 0 0 0
14AUG26 86.00 C 0.00 0.00 0.00 4.68 - 87 0 0 0
14AUG26 87.00 C 0.00 0.00 0.00 4.09 - 87 0 0 0
14AUG26 88.00 C 0.00 0.00 0.00 3.56 - 87 0 0 0
14AUG26 89.00 C 2.66 2.66 2.66 3.07 - 87 15 15 +15
14AUG26 90.00 C 0.00 0.00 0.00 2.63 - 87 0 0 0
14AUG26 91.00 C 1.86 1.86 1.86 2.24 - 87 15 15 +15
14AUG26 92.00 C 1.52 1.52 1.52 1.89 - 87 15 15 +15
14AUG26 93.00 C 1.24 1.24 1.24 1.59 - 87 15 15 +15
14AUG26 94.00 C 0.00 0.00 0.00 1.32 - 87 0 0 0
14AUG26 95.00 C 0.00 0.00 0.00 1.09 - 87 0 0 0
14AUG26 96.00 C 0.00 0.00 0.00 0.90 - 87 0 0 0
14AUG26 97.00 C 0.00 0.00 0.00 0.73 - 87 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 0.59 - 87 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 0.48 - 87 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 0.38 - 87 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 0.30 - 87 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 0.24 - 87 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 0.19 - 88 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 0.15 - 88 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 0.12 - 88 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 0.09 - 88 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 0.07 - 88 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 0.05 - 87 0 0 -
14AUG26 109.00 C 0.00 0.00 0.00 0.04 - 88 0 0 -
14AUG26 110.00 C 0.00 0.00 0.00 0.03 - 88 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 21.81 - 87 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 20.85 - 87 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 19.91 - 87 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 18.97 - 87 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 18.05 - 87 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 17.14 - 87 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 16.25 - 87 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 15.37 - 87 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 14.52 - 87 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 13.68 - 87 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 12.87 - 87 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 12.08 - 87 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 11.31 - 87 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 10.57 - 87 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 9.86 - 87 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 9.18 - 87 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 8.52 - 87 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 7.90 - 87 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 7.31 - 87 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 6.74 - 87 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 6.21 - 87 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 5.70 - 87 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 5.23 - 87 0 0 0
21AUG26 90.00 C 3.57 3.57 3.57 4.78 - 87 15 15 +15
21AUG26 91.00 C 2.50 2.50 2.50 4.37 - 87 20 20 +20
21AUG26 92.00 C 0.00 0.00 0.00 3.98 - 87 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 3.62 - 87 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 3.28 - 87 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 2.97 - 87 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 2.68 - 87 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 2.42 - 87 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 2.18 - 87 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 1.96 - 87 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 1.75 - 87 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 1.57 - 87 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 1.40 - 87 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 1.25 - 87 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 1.11 - 87 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 0.99 - 87 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 0.88 - 87 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.77 - 87 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.68 - 87 0 0 -
21AUG26 109.00 C 0.00 0.00 0.00 0.60 - 87 0 0 -
21AUG26 110.00 C 0.00 0.00 0.00 0.53 - 87 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 24.04 - 87 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.74 - 87 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.97 - 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.41 - 87 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.41 - 87 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.53 - 87 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.79 - 87 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 10.20 - 87 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 8.75 - 87 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 7.46 - 87 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 6.31 - 87 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 5.30 - 87 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 4.42 - 87 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 3.66 - 87 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 3.01 - 87 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 2.47 - 87 0 0 0
28AUG26 105.00 C 2.79 2.79 2.79 2.01 - 87 1 1 +1
28AUG26 107.50 C 0.00 0.00 0.00 1.62 - 87 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 1.31 - 87 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 1.05 - 87 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 24.73 - 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.64 - 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.63 - 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.72 - 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.23 - 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.55 - 71 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.98 - 71 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.53 - 71 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.19 - 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.96 - 71 91 91 +91
29SEP26 90.00 C 10.40 10.40 8.50 8.62 - 69 141 116 +116
29SEP26 92.50 C 0.00 0.00 0.00 7.59 - 69 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.89 - 71 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.06 - 71 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.32 - 71 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.65 - 71 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.06 - 71 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.54 - 71 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.07 - 71 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.67 - 71 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 25.92 - 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.98 - 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.12 - 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.35 - 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.68 - 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.08 - 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.05 - 69 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.69 - 69 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.01 - 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.87 - 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 10.80 - 67 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 9.82 - 67 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 8.92 - 68 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.22 - 69 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.43 - 69 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 6.82 - 69 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.16 - 69 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 5.56 - 69 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 5.02 - 69 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 4.52 - 69 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 27.05 - 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.22 - 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.47 - 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.79 - 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.20 - 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.70 - 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.29 - 66 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.98 - 66 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.73 - 66 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.61 - 66 20 20 +20
27NOV26 90.00 C 0.00 0.00 0.00 12.59 - 66 20 20 +20
27NOV26 92.50 C 0.00 0.00 0.00 11.66 - 67 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.80 - 67 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.86 - 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.27 - 68 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.55 - 68 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.86 - 68 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 7.27 - 68 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.68 - 68 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 6.13 - 68 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 28.16 - 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.41 - 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.73 - 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.13 - 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.61 - 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.18 - 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.82 - 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.55 - 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.36 - 65 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.24 - 65 30 30 +30
30DEC26 90.00 C 0.00 0.00 0.00 14.21 - 65 30 30 +30
30DEC26 92.50 C 0.00 0.00 0.00 13.24 - 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.34 - 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.50 - 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.73 - 66 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.11 - 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.40 - 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.73 - 66 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.11 - 66 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.54 - 66 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 31.26 - 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.73 - 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.26 - 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.86 - 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.53 - 66 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.25 - 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.03 - 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.87 - 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.77 - 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.72 - 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.72 - 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.77 - 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.87 - 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.01 - 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.20 - 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.42 - 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.69 - 66 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.99 - 66 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.33 - 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.71 - 66 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 33.88 - 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.48 - 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.13 - 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 29.84 - 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.61 - 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.42 - 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.29 - 66 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.20 - 66 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 24.16 - 66 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 23.16 - 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.21 - 66 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.30 - 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.42 - 66 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.59 - 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.79 - 66 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.03 - 66 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.30 - 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.60 - 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.93 - 66 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.29 - 66 0 0 -
TOTAL CALL 428 403 +403
14AUG26 67.00 P 0.00 0.00 0.00 0.01 - 101 0 0 0
14AUG26 68.00 P 0.00 0.00 0.00 0.01 - 96 0 0 0
14AUG26 69.00 P 0.00 0.00 0.00 0.01 - 91 0 0 0
14AUG26 70.00 P 0.00 0.00 0.00 0.01 - 86 0 0 0
14AUG26 71.00 P 0.00 0.00 0.00 0.02 - 88 0 0 0
14AUG26 72.00 P 0.00 0.00 0.00 0.03 - 88 0 0 0
14AUG26 73.00 P 0.00 0.00 0.00 0.05 - 88 0 0 0
14AUG26 74.00 P 0.00 0.00 0.00 0.07 - 88 0 0 0
14AUG26 75.00 P 0.00 0.00 0.00 0.10 - 87 0 0 0
14AUG26 76.00 P 0.00 0.00 0.00 0.15 - 88 0 0 0
14AUG26 77.00 P 0.00 0.00 0.00 0.21 - 87 0 0 0
14AUG26 78.00 P 0.00 0.00 0.00 0.28 - 87 0 0 0
14AUG26 79.00 P 0.36 0.36 0.36 0.39 - 87 25 25 +25
14AUG26 80.00 P 0.00 0.00 0.00 0.52 - 87 0 0 0
14AUG26 81.00 P 0.00 0.00 0.00 0.67 - 87 0 0 0
14AUG26 82.00 P 0.00 0.00 0.00 0.87 - 87 0 0 0
14AUG26 83.00 P 1.00 1.00 1.00 1.10 - 87 1 1 +1
14AUG26 84.00 P 0.00 0.00 0.00 1.37 - 87 0 0 0
14AUG26 85.00 P 0.00 0.00 0.00 1.69 - 87 0 0 0
14AUG26 86.00 P 0.00 0.00 0.00 2.06 - 87 0 0 0
14AUG26 87.00 P 0.00 0.00 0.00 2.46 - 87 0 0 0
14AUG26 88.00 P 0.00 0.00 0.00 2.94 - 87 0 0 0
14AUG26 89.00 P 0.00 0.00 0.00 3.45 - 87 0 0 0
14AUG26 90.00 P 0.00 0.00 0.00 4.00 - 87 0 0 0
14AUG26 91.00 P 0.00 0.00 0.00 4.62 - 87 0 0 0
14AUG26 92.00 P 0.00 0.00 0.00 5.26 - 87 0 0 0
14AUG26 93.00 P 0.00 0.00 0.00 5.96 - 87 0 0 0
14AUG26 94.00 P 0.00 0.00 0.00 6.70 - 87 0 0 0
14AUG26 95.00 P 0.00 0.00 0.00 7.47 - 87 0 0 0
14AUG26 96.00 P 0.00 0.00 0.00 8.27 - 87 0 0 0
14AUG26 97.00 P 0.00 0.00 0.00 9.10 - 87 0 0 0
14AUG26 98.00 P 0.00 0.00 0.00 9.97 - 87 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 10.85 - 87 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 11.76 - 87 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 12.68 - 88 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 13.62 - 88 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 14.56 - 87 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 15.52 - 87 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 16.49 - 87 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 17.82 - 122 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 18.81 - 125 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 19.80 - 129 0 0 -
14AUG26 109.00 P 0.00 0.00 0.00 20.79 - 133 0 0 -
14AUG26 110.00 P 0.00 0.00 0.00 21.79 - 137 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 0.15 - 87 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.19 - 87 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.24 - 87 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.30 - 87 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.37 - 86 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.48 - 87 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.59 - 87 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.70 - 87 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.85 - 87 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 1.01 - 87 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 1.20 - 87 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 1.41 - 87 0 0 0
21AUG26 79.00 P 1.21 1.21 1.21 1.65 - 87 1 1 +1
21AUG26 80.00 P 0.00 0.00 0.00 1.91 - 87 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 2.18 - 87 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 2.52 - 87 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 2.85 - 87 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 3.23 - 87 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 3.64 - 87 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 4.06 - 87 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 4.55 - 87 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 5.03 - 87 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 5.55 - 87 0 0 0
21AUG26 90.00 P 5.46 5.46 5.46 6.12 - 87 15 15 +15
21AUG26 91.00 P 0.00 0.00 0.00 6.69 - 87 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 7.31 - 87 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 7.95 - 87 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 8.60 - 87 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 9.30 - 87 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 10.02 - 87 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 10.73 - 87 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 11.51 - 87 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 12.29 - 87 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 13.07 - 87 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 13.90 - 87 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 14.73 - 87 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 15.57 - 87 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 16.44 - 87 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 17.32 - 87 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 18.15 - 86 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 19.11 - 87 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 20.06 - 89 0 0 -
21AUG26 109.00 P 0.00 0.00 0.00 21.01 - 90 0 0 -
21AUG26 110.00 P 0.00 0.00 0.00 22.03 - 93 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.34 - 87 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.54 - 87 0 0 0
28AUG26 70.00 P 0.40 0.40 0.40 0.82 - 87 10 10 +10
28AUG26 72.50 P 0.00 0.00 0.00 1.20 - 87 0 0 0
28AUG26 75.00 P 1.00 1.00 1.00 1.71 - 87 1 1 +1
28AUG26 77.50 P 0.00 0.00 0.00 2.33 - 87 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 3.09 - 87 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.99 - 87 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 5.03 - 87 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 6.25 - 87 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 7.60 - 87 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.07 - 87 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.70 - 87 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.45 - 87 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.28 - 87 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.25 - 87 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.75 - 78 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.04 - 80 0 0 0
28AUG26 110.00 P 22.00 22.00 22.00 22.30 - 81 2 2 +2
28AUG26 112.50 P 0.00 0.00 0.00 24.70 - 84 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 1.13 - 71 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.54 - 71 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.05 - 71 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.64 - 71 0 0 0
29SEP26 75.00 P 3.25 3.25 3.25 3.37 - 71 30 30 +30
29SEP26 77.50 P 0.00 0.00 0.00 4.17 - 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.06 - 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.13 - 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.49 - 72 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 8.74 - 72 91 91 +91
29SEP26 90.00 P 0.00 0.00 0.00 9.91 - 71 91 91 +91
29SEP26 92.50 P 0.00 0.00 0.00 11.38 - 71 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.28 - 73 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.01 - 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.83 - 74 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.72 - 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.67 - 76 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.68 - 76 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.76 - 77 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.87 - 77 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 2.18 - 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.74 - 69 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.41 - 69 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 4.13 - 69 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 5.01 - 69 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 5.91 - 69 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 7.11 - 70 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 8.20 - 70 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.49 - 70 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.83 - 71 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.36 - 71 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.83 - 71 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.29 - 71 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.98 - 71 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.74 - 71 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.58 - 72 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.47 - 72 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.41 - 73 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.40 - 73 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.44 - 73 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 3.12 - 68 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 3.93 - 69 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 4.69 - 69 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 5.59 - 69 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 6.52 - 70 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 7.39 - 69 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 8.63 - 69 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 9.79 - 69 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 11.11 - 69 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 12.48 - 70 10 10 +10
27NOV26 90.00 P 0.00 0.00 0.00 14.03 - 70 10 10 +10
27NOV26 92.50 P 0.00 0.00 0.00 15.48 - 70 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.95 - 70 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.62 - 70 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.36 - 70 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.16 - 71 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.01 - 71 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 25.90 - 71 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 27.85 - 71 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 29.83 - 72 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 3.97 - 66 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 4.86 - 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.71 - 67 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.67 - 68 0 0 0
30DEC26 75.00 P 7.90 7.90 7.90 7.63 - 68 10 10 +10
30DEC26 77.50 P 0.00 0.00 0.00 8.79 - 68 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.92 - 68 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.13 - 68 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.41 - 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.79 - 68 30 30 +30
30DEC26 90.00 P 0.00 0.00 0.00 15.23 - 68 30 30 +30
30DEC26 92.50 P 0.00 0.00 0.00 16.76 - 68 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.36 - 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.02 - 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.75 - 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.53 - 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.36 - 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.23 - 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.14 - 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.10 - 70 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 6.50 - 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.47 - 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.45 - 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.50 - 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.67 - 66 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.84 - 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.05 - 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.41 - 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.78 - 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.15 - 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.63 - 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.19 - 66 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.76 - 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.33 - 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.00 - 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.74 - 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.49 - 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.24 - 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.02 - 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.92 - 66 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 8.74 - 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.75 - 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.85 - 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.06 - 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.26 - 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.47 - 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.83 - 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.23 - 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.64 - 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.05 - 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.56 - 66 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.16 - 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.75 - 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.35 - 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.96 - 66 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.70 - 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.47 - 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.25 - 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.02 - 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.81 - 66 0 0 -
TOTAL PUT 357 357 +357
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$ 2.515
28AUG26 1.60 C 0.00 0.00 0.00 0.92 0.00 96 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.88 +0.01 119 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.83 +0.02 112 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.78 +0.01 105 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.73 +0.01 98 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.68 +0.01 91 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.63 +0.01 85 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.59 +0.02 91 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.54 +0.02 84 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.44 +0.02 70 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.35 +0.01 65 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.26 0.00 56 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.19 0.00 55 0 80 0
28AUG26 2.50 C 0.13 0.13 0.13 0.13 +0.01 54 100 486 0
28AUG26 2.60 C 0.10 0.11 0.10 0.09 0.00 55 170 253 +165
28AUG26 2.70 C 0.07 0.08 0.07 0.06 0.00 56 60 337 0
28AUG26 2.80 C 0.04 0.04 0.04 0.03 -0.01 52 110 111 +80
28AUG26 2.90 C 0.04 0.04 0.04 0.02 -0.01 54 60 612 +60
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.94 +0.02 83 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.89 +0.02 78 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.85 +0.02 82 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.80 +0.02 77 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.76 +0.02 79 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.71 +0.02 74 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.66 +0.01 69 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.62 +0.02 69 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.58 +0.02 69 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.49 +0.01 63 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.42 +0.02 63 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.35 +0.02 62 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.29 +0.02 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.23 +0.02 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.18 +0.01 57 0 2 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 +0.01 59 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 +0.01 59 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 0.10 0.10 0.10 0.07 0.00 57 50 56 +50
29SEP26 3.10 C 0.00 0.00 0.00 0.06 +0.01 60 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 +0.01 61 0 170 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 +0.01 62 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 59 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 58 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 119 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.97 +0.02 82 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.92 +0.02 78 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.88 +0.02 78 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.83 +0.01 74 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.79 +0.01 74 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.75 +0.01 73 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.71 +0.01 73 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.67 +0.01 71 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.63 +0.01 70 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.56 +0.01 69 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.49 +0.01 68 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.43 +0.01 67 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.37 +0.01 65 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.31 +0.01 63 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 0.00 61 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.23 +0.01 63 0 3 0
29OCT26 2.80 C 0.22 0.22 0.22 0.20 +0.01 64 10 12 +8
29OCT26 2.90 C 0.00 0.00 0.00 0.17 +0.01 63 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.14 0.00 62 0 43 0
29OCT26 3.10 C 0.13 0.13 0.13 0.12 0.00 63 20 20 +20
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 0.07 0.00 62 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.83 +0.01 75 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.79 +0.01 74 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.75 +0.01 73 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.72 +0.01 74 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.68 +0.01 72 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.62 +0.02 73 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.56 +0.01 72 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.50 +0.01 71 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 +0.01 69 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.38 +0.01 66 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.34 +0.01 67 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.30 +0.01 66 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.27 +0.01 67 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.24 +0.01 67 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.21 0.00 67 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.19 +0.01 67 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.16 0.00 66 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 0.00 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 1.00 +0.01 71 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.97 +0.02 74 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.93 +0.02 73 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.89 +0.01 72 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.86 +0.02 73 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.82 +0.01 72 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.79 +0.01 72 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 +0.02 73 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.71 +0.02 69 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 +0.02 73 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.61 +0.01 72 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.56 +0.01 72 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 +0.02 72 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 +0.02 71 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 +0.01 71 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 +0.01 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 +0.01 71 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 +0.01 71 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.01 71 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 0.00 70 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.01 71 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 +0.01 71 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 +0.01 71 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 0.00 71 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.01 72 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 0.00 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.01 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.01 72 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.01 73 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.01 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.01 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.01 72 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 +0.01 72 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 +0.01 71 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 +0.01 70 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 +0.01 68 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 +0.01 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 +0.01 64 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.09 0.00 75 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.06 0.00 76 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.03 +0.01 76 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.00 +0.01 77 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.97 +0.01 77 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.94 +0.01 76 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.91 0.00 76 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.88 0.00 76 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.86 +0.01 77 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.80 0.00 76 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 +0.01 77 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.71 0.00 76 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.67 0.00 76 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 0.00 76 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 0.00 76 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 -0.01 76 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 0.00 76 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 0.00 76 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 0.00 76 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 -0.01 76 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 0.00 76 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 -0.01 76 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.01 76 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.01 76 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.01 76 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 0.00 76 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 0.00 75 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.01 75 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 0.00 76 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 -0.01 75 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 0.00 75 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 0.00 76 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 0.00 76 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 0.00 76 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.01 75 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.01 74 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.18 +0.01 79 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.15 +0.01 79 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.12 +0.01 78 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.10 +0.02 80 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.07 +0.02 79 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.04 +0.01 78 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.02 +0.02 79 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.99 +0.01 79 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 +0.02 79 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.94 +0.02 81 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.88 +0.01 79 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.83 +0.01 78 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.78 +0.01 77 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.74 +0.01 76 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 +0.01 76 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 +0.01 76 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 +0.01 77 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 +0.01 77 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 +0.01 79 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 +0.02 79 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 +0.01 79 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 +0.02 79 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 +0.01 79 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.48 +0.01 79 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 0.43 +0.01 78 0 126 0
TOTAL CALL 580 9,052 +383
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 -0.01 57 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.02 -0.01 55 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 0.00 55 0 216 0
28AUG26 2.40 P 0.00 0.00 0.00 0.06 -0.02 50 0 370 0
28AUG26 2.50 P 0.09 0.09 0.09 0.12 0.00 58 20 437 +20
28AUG26 2.60 P 0.00 0.00 0.00 0.17 -0.01 55 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.23 -0.02 50 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.32 -0.01 57 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.40 -0.02 53 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.50 -0.01 61 0 30 0
28AUG26 3.10 P 0.00 0.00 0.00 0.59 -0.02 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.69 -0.01 63 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.79 -0.01 70 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.89 -0.01 76 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.99 -0.01 82 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.09 -0.01 88 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.19 -0.01 93 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.29 -0.01 98 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.39 -0.01 103 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.49 -0.01 108 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.59 -0.01 113 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 57 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 61 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 61 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 61 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 0.00 60 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 -0.02 57 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 -0.01 60 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 -0.01 61 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.33 -0.01 60 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.39 -0.02 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.47 -0.02 59 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.56 -0.01 62 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.64 -0.02 61 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.73 -0.02 63 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.82 -0.03 64 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.91 -0.03 63 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.01 -0.03 68 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.11 -0.02 72 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.20 -0.03 69 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.29 -0.05 63 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.40 -0.03 76 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.49 -0.03 70 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.63 -0.02 101 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.69 -0.02 76 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.79 -0.02 78 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.89 -0.02 81 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.99 -0.02 84 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.09 -0.01 86 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.19 -0.01 89 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.29 -0.01 91 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.39 -0.01 94 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.49 -0.01 96 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.74 -0.01 102 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 2.99 -0.01 107 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.24 -0.01 112 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.49 -0.01 117 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.74 -0.01 122 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.99 -0.01 126 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.24 -0.01 131 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.49 -0.01 135 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.74 -0.01 138 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.99 -0.01 142 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.24 -0.01 146 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.49 -0.01 149 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.01 63 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 0.00 67 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 0.00 66 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 0.00 66 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.15 -0.01 65 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 -0.01 64 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.24 -0.01 65 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.29 -0.01 65 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 -0.01 65 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.42 0.00 67 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.48 0.00 66 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.53 -0.02 61 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.60 -0.03 60 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.68 -0.03 60 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.76 -0.03 60 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.85 -0.03 61 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.95 -0.03 66 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 0.00 69 0 40 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 0.00 70 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.12 0.00 69 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.14 0.00 70 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.17 -0.01 68 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.21 -0.01 69 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.26 0.00 70 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.31 -0.01 70 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.36 -0.01 69 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.42 -0.01 69 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.49 0.00 71 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.55 -0.01 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.62 0.00 70 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.67 -0.04 66 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.74 -0.05 65 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.82 -0.02 65 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.90 -0.03 65 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.98 -0.03 64 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 0.00 75 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 0.00 74 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 0.00 73 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 0.00 74 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 0.00 73 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 0.00 74 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 0.00 74 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 0.00 74 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 0.00 74 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 0.00 73 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 0.00 74 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 0.00 75 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 0.00 74 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 -0.01 74 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 0.00 75 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 0.00 76 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 0.00 75 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.77 +0.01 75 0 36 0
30DEC26 3.10 P 0.85 0.85 0.85 0.83 0.00 73 10 23 -10
30DEC26 3.20 P 0.00 0.00 0.00 0.90 -0.01 72 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 -0.01 72 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 -0.01 72 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.14 -0.01 72 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 -0.04 73 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.31 -0.05 72 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.40 -0.01 73 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.48 -0.01 72 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.57 -0.01 72 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.66 -0.01 72 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.75 -0.01 72 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.84 -0.07 72 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.94 -0.07 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.00 -0.10 62 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.15 -0.05 80 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.25 -0.05 82 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.35 -0.04 84 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.44 -0.05 83 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.16 0.00 78 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 -0.01 77 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 -0.01 77 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 -0.01 78 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 -0.01 78 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 -0.01 78 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 -0.01 77 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 -0.01 77 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 -0.02 77 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.36 -0.02 77 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.41 -0.02 77 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 -0.01 78 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.51 -0.03 76 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.57 -0.01 76 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.63 -0.02 76 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.70 -0.01 77 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.76 -0.02 76 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.83 -0.02 76 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 -0.02 76 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 -0.02 76 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.02 76 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.12 -0.02 76 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.20 -0.02 76 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 -0.01 77 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.35 -0.02 76 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.44 -0.01 77 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.52 -0.02 76 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.60 -0.02 76 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.68 -0.02 75 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 -0.02 76 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 -0.02 77 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.94 -0.02 76 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.03 -0.02 76 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.06 -0.09 66 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.21 -0.04 76 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.30 -0.05 76 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.23 0.00 80 0 105 0
29JUN27 1.65 P 0.00 0.00 0.00 0.25 0.00 79 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.28 0.00 81 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.30 0.00 81 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.32 0.00 80 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.34 0.00 80 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.37 0.00 81 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.39 0.00 80 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.42 0.00 81 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.47 0.00 80 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.53 0.00 81 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.59 0.00 81 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.65 0.00 81 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.71 0.00 81 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.78 0.00 82 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.84 -0.01 81 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.91 0.00 82 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.95 0.00 79 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.02 -0.01 78 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.10 0.00 79 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.17 0.00 79 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.24 -0.01 79 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.32 0.00 79 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.35 -0.05 74 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.47 -0.01 78 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.55 -0.01 78 0 22 0
TOTAL PUT 30 39,116 +10
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$ 8.055
29SEP26 5.78 C 0.00 0.00 0.00 2.29 +0.10 61 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.80 +0.10 48 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.56 +0.10 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.32 +0.09 36 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.09 +0.09 34 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.87 +0.08 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.67 +0.07 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.51 +0.06 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.38 +0.06 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.28 +0.05 34 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.29 -0.05 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.40 -0.06 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.73 -0.06 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.91 -0.07 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.11 -0.11 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.34 -0.11 35 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.56 -0.12 35 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.80 -0.12 39 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.25 -0.12 35 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.73 -0.12 41 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
TOTAL PUT 0 42 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.055
28AUG26 5.50 C 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.31 +0.09 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.56 +0.09 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.82 +0.07 29 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.59 +0.06 30 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.40 +0.05 32 0 55 0
28AUG26 8.00 C 0.27 0.27 0.27 0.23 +0.01 30 10 156 -10
28AUG26 8.25 C 0.15 0.15 0.15 0.12 0.00 30 5 63 +3
28AUG26 8.50 C 0.08 0.08 0.08 0.06 -0.01 31 1 57 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.02 29 0 129 0
28AUG26 9.00 C 0.03 0.03 0.03 0.01 -0.01 31 14 153 +14
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
28AUG26 9.50 C 0.02 0.02 0.02 0.01 0.00 43 4 126 -4
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.06 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.81 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.32 +0.10 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 +0.10 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.57 +0.10 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.33 +0.10 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.08 +0.09 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 +0.08 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 +0.09 35 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 +0.07 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 +0.06 34 0 34 0
29SEP26 8.25 C 0.27 0.27 0.25 0.26 +0.05 34 2 32 +1
29SEP26 8.50 C 0.00 0.00 0.00 0.18 +0.04 34 0 53 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.03 33 0 45 0
29SEP26 9.00 C 0.08 0.08 0.08 0.08 +0.02 33 10 144 +10
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.02 35 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 124 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 33 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.32 +0.10 52 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.08 +0.11 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.82 +0.10 41 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.58 +0.10 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.34 +0.10 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.10 +0.08 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.89 +0.07 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.72 +0.06 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.56 +0.07 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.43 +0.05 31 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.34 +0.05 32 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.26 +0.03 32 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 +0.04 33 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.11 +0.02 33 0 56 0
29OCT26 9.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 +0.01 33 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.32 - 46 0 0 -
27NOV26 6.00 C 0.00 0.00 0.00 2.08 +0.11 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.82 +0.09 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.58 +0.10 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.36 +0.12 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.11 +0.07 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.91 +0.06 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.75 +0.06 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.60 +0.06 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.50 +0.07 30 0 0 0
27NOV26 8.25 C 0.38 0.38 0.38 0.39 +0.05 30 21 21 +21
27NOV26 8.50 C 0.31 0.31 0.31 0.30 +0.03 30 26 26 +26
27NOV26 8.75 C 0.26 0.26 0.26 0.23 +0.02 30 26 26 +26
27NOV26 9.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.57 +0.10 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.32 +0.10 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 +0.11 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 +0.11 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.59 +0.10 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.38 +0.12 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 +0.07 28 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 +0.06 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 +0.06 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 +0.07 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.07 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.05 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 +0.04 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 +0.01 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.57 +0.10 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.32 +0.10 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.08 +0.11 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.88 +0.12 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.67 +0.12 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.47 +0.10 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.29 +0.10 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.10 +0.06 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.95 +0.06 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.82 +0.06 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.72 +0.08 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.60 +0.06 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.52 +0.05 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.44 +0.05 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 +0.03 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 +0.03 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.57 +0.07 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.34 +0.11 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.13 +0.10 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.92 +0.02 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.74 +0.02 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.57 +0.02 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.41 +0.06 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.27 +0.06 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.17 +0.09 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.90 +0.05 29 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.79 +0.04 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.61 +0.03 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.41 +0.02 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 30 0
TOTAL CALL 119 2,571 +87
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.03 31 0 18 0
28AUG26 7.50 P 0.06 0.06 0.04 0.06 -0.07 28 8 205 +3
28AUG26 7.75 P 0.00 0.00 0.00 0.14 -0.09 28 0 247 0
28AUG26 8.00 P 0.23 0.23 0.19 0.27 -0.10 28 186 518 +56
28AUG26 8.25 P 0.00 0.00 0.00 0.45 -0.11 29 0 490 0
28AUG26 8.50 P 0.00 0.00 0.00 0.66 -0.10 30 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 0.89 -0.10 31 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 1.13 -0.09 31 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.33 -0.09 0 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.57 -0.09 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.82 -0.14 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.54 -0.09 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.48 -0.10 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.97 -0.11 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.47 -0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.97 -0.11 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.47 -0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 34 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 2 0
29SEP26 7.25 P 0.12 0.12 0.12 0.13 -0.02 32 8 40 +8
29SEP26 7.50 P 0.20 0.20 0.20 0.22 -0.02 34 30 649 +30
29SEP26 7.75 P 0.32 0.32 0.28 0.33 0.00 34 8 145 +6
29SEP26 8.00 P 0.40 0.43 0.40 0.44 -0.05 32 3 553 0
29SEP26 8.25 P 0.00 0.00 0.00 0.60 -0.06 33 0 82 0
29SEP26 8.50 P 0.00 0.00 0.00 0.78 -0.05 33 0 62 0
29SEP26 8.75 P 0.00 0.00 0.00 0.97 -0.07 32 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 -0.10 33 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.42 -0.11 35 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 -0.12 37 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.89 -0.13 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.15 -0.12 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 -0.12 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 -0.13 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.12 -0.12 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.63 -0.11 61 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.62 -0.12 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.12 -0.11 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.61 -0.10 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.10 -0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.60 -0.11 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 10 0
29OCT26 6.75 P 0.08 0.08 0.08 0.08 -0.02 31 3 3 +3
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 30 0
29OCT26 7.25 P 0.18 0.18 0.18 0.20 -0.02 32 80 80 +80
29OCT26 7.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.42 -0.02 34 0 5 0
29OCT26 8.00 P 0.50 0.50 0.50 0.55 -0.03 33 2 52 +2
29OCT26 8.25 P 0.00 0.00 0.00 0.66 -0.06 31 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.85 -0.05 32 0 24 0
29OCT26 8.75 P 0.00 0.00 0.00 1.04 -0.05 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.23 -0.11 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.45 -0.12 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.67 -0.13 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.92 -0.11 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.15 -0.13 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.64 -0.13 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.13 -0.12 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.12 -0.12 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 - 29 0 0 -
27NOV26 6.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
27NOV26 6.75 P 0.10 0.10 0.10 0.11 -0.01 30 2 2 +2
27NOV26 7.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.32 -0.04 30 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.44 -0.04 30 0 121 0
27NOV26 8.00 P 0.00 0.00 0.00 0.57 -0.05 30 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.70 -0.06 29 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.87 -0.06 29 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.05 -0.07 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.26 -0.08 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.47 -0.10 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.68 -0.12 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.92 -0.13 31 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.15 -0.14 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.64 -0.13 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.13 -0.13 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.01 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.04 29 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.01 29 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 -0.07 28 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.05 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 -0.06 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 -0.07 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.29 -0.09 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 -0.07 30 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 -0.12 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.93 -0.13 29 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.16 -0.14 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.65 -0.13 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 -0.13 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.62 -0.14 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 -0.14 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.63 -0.12 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.62 -0.12 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.12 -0.13 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.61 -0.14 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.10 -0.13 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.60 -0.13 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 -0.03 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 -0.05 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 -0.05 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.68 -0.04 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 -0.05 27 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 -0.05 27 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.17 -0.09 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.37 -0.05 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.55 -0.06 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.76 -0.07 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 -0.12 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.19 -0.14 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.65 -0.16 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.13 -0.15 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.63 -0.13 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.12 -0.14 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.63 -0.12 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.11 -0.14 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.62 -0.12 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.12 -0.13 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.61 -0.14 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.10 -0.13 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.60 -0.13 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 25 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 -0.01 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 -0.02 30 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 -0.03 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 -0.03 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 -0.04 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 -0.04 30 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 -0.02 31 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 -0.04 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 -0.05 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.37 -0.06 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.55 -0.06 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.74 -0.06 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.94 -0.06 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.14 -0.07 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.35 -0.08 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.80 -0.08 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.27 -0.08 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.75 -0.09 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.25 -0.09 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.75 -0.10 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.23 -0.11 45 0 0 0
TOTAL PUT 330 4,990 +190
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$ 21.440
28AUG26 13.50 C 0.00 0.00 0.00 7.96 -0.14 69 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 7.46 -0.14 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.96 -0.14 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.46 -0.15 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.96 -0.15 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.46 -0.15 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.47 -0.14 45 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.97 -0.14 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.48 -0.14 40 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 2.99 -0.15 37 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 2.52 -0.14 38 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 2.08 -0.13 39 0 26 0
28AUG26 20.00 C 1.74 1.74 1.74 1.72 -0.02 42 3 35 -2
28AUG26 21.00 C 1.10 1.10 1.10 0.99 -0.06 39 30 39 -7
28AUG26 22.00 C 0.66 0.66 0.66 0.51 -0.08 39 15 16 -15
28AUG26 23.00 C 0.40 0.40 0.40 0.23 -0.04 39 28 28 -28
28AUG26 24.00 C 0.24 0.24 0.17 0.09 -0.02 39 4 15 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 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 84 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.96 -0.14 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.46 -0.14 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.96 -0.14 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.46 -0.15 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.96 -0.15 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.46 -0.15 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.97 -0.14 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.47 -0.15 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.99 -0.14 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.51 -0.14 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.06 -0.13 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.63 -0.12 35 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 2.24 -0.03 35 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 1.88 -0.03 35 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 1.26 -0.04 34 0 23 0
29SEP26 22.00 C 0.00 0.00 0.00 0.83 -0.01 35 0 37 0
29SEP26 23.00 C 0.61 0.61 0.61 0.52 -0.02 36 15 30 +15
29SEP26 24.00 C 0.00 0.00 0.00 0.30 -0.02 35 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 12 0
29SEP26 26.00 C 0.17 0.20 0.17 0.09 -0.01 35 40 67 +40
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 7.96 -0.14 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 7.46 -0.14 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.96 -0.14 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 6.46 -0.15 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.96 -0.15 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.47 -0.14 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.98 -0.14 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.50 -0.14 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.03 -0.14 33 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 3.59 -0.13 33 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 3.17 -0.12 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.78 -0.11 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.42 -0.02 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.07 -0.04 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.50 -0.04 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.07 -0.02 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.75 -0.02 34 0 1 0
29OCT26 24.00 C 0.00 0.00 0.00 0.49 -0.03 34 0 50 0
29OCT26 25.00 C 0.37 0.37 0.37 0.31 -0.02 33 1 1 +1
29OCT26 26.00 C 0.00 0.00 0.00 0.20 -0.01 34 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 6.46 -0.15 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.97 -0.14 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.48 -0.14 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.00 -0.14 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.54 -0.13 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.10 -0.12 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.68 -0.12 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.29 -0.10 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.92 -0.10 32 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 2.57 -0.09 32 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 2.25 -0.01 32 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 1.70 -0.01 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.27 0.00 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.91 -0.02 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.64 -0.02 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 - 32 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 7.96 -0.14 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.46 -0.14 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.96 -0.15 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.48 -0.14 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.00 -0.13 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.53 -0.13 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.09 -0.12 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.65 -0.12 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.24 -0.11 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.84 -0.11 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.47 -0.10 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.11 -0.09 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.78 -0.08 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.48 -0.07 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.93 -0.06 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.47 -0.05 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.04 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.59 -0.02 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 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 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.04 -0.13 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.57 -0.13 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.11 -0.13 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.66 -0.12 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.23 -0.12 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.80 -0.11 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.39 -0.11 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.00 -0.10 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.62 -0.09 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.25 -0.09 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.91 -0.08 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 3.58 -0.08 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.28 -0.06 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.99 -0.06 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.46 -0.05 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.02 -0.03 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.64 -0.02 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.32 -0.01 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.05 0.00 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 0.00 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.51 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 0.00 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 8.20 -0.12 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 7.75 -0.12 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 7.32 -0.12 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.89 -0.11 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.48 -0.11 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.08 -0.10 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.69 -0.10 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.33 -0.08 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.97 -0.08 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.63 -0.07 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.30 -0.07 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.99 -0.06 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.70 -0.06 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.42 -0.05 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.92 -0.03 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.48 -0.02 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.09 -0.01 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.74 -0.01 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.46 0.00 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.22 +0.01 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.83 0.00 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
TOTAL CALL 136 1,142 +4
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 39 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 0.00 39 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 0.00 37 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 0.59 +0.02 38 0 38 0
28AUG26 22.00 P 0.00 0.00 0.00 1.17 +0.08 38 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 1.92 +0.10 38 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 2.80 +0.12 38 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.76 +0.14 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.74 +0.14 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.73 +0.14 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.73 +0.15 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.73 +0.15 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.73 +0.15 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.72 +0.14 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.72 +0.14 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.72 +0.15 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.72 +0.15 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.72 +0.15 71 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.72 +0.15 80 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.72 +0.15 88 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.71 +0.14 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.71 +0.15 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 34 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 34 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 35 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.03 35 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 +0.04 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 +0.05 34 0 50 0
29SEP26 21.00 P 0.00 0.00 0.00 0.93 +0.05 34 0 2 0
29SEP26 22.00 P 1.32 1.32 1.32 1.51 +0.09 35 15 15 +15
29SEP26 23.00 P 0.00 0.00 0.00 2.19 +0.11 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.99 +0.13 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.87 +0.14 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.79 +0.14 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.76 +0.15 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.74 +0.15 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.73 +0.15 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.73 +0.15 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.72 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.72 +0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.72 +0.15 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.72 +0.15 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.72 +0.15 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.72 +0.15 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.72 +0.15 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.71 +0.14 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.71 +0.15 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 10 0
29OCT26 17.00 P 0.06 0.06 0.06 0.10 +0.01 33 4 15 0
29OCT26 17.50 P 0.07 0.07 0.07 0.15 +0.01 33 5 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.30 +0.03 33 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.41 +0.04 33 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.55 +0.05 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.71 +0.05 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.14 +0.05 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.71 +0.08 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.39 +0.08 34 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.13 +0.12 33 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.96 +0.13 33 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.86 +0.14 33 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.79 +0.13 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.76 +0.14 33 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.74 +0.15 33 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.73 - 33 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 9.73 - 37 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.51 +0.04 31 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.66 +0.06 31 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 0.83 +0.06 31 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.25 +0.06 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.80 +0.04 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.48 +0.05 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.23 +0.13 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.04 +0.13 32 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.91 +0.14 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.83 +0.14 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.78 +0.15 32 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.75 +0.15 32 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.73 - 30 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 9.73 - 33 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 +0.06 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 +0.06 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 +0.07 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.48 +0.09 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.02 +0.10 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.65 +0.11 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.37 +0.12 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.15 +0.13 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.00 +0.14 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.89 +0.14 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.82 +0.14 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.77 +0.14 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.75 +0.15 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.73 +0.14 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.73 +0.15 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.72 +0.15 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.72 +0.15 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.72 +0.15 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.72 +0.15 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.72 +0.15 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.71 +0.14 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.71 +0.15 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.46 +0.05 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.57 +0.05 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 +0.07 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 +0.08 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.21 +0.09 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.41 +0.09 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.88 +0.10 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.42 +0.11 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.04 +0.12 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.72 +0.13 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.46 +0.14 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.25 +0.14 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.09 +0.14 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.97 +0.15 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.88 +0.15 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.81 +0.14 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.77 +0.14 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.75 +0.15 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.73 +0.14 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.72 +0.14 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.72 +0.15 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.72 +0.15 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.72 +0.15 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.71 +0.14 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.71 +0.15 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 +0.05 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.67 +0.06 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 +0.06 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.95 +0.07 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.12 +0.08 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.30 +0.09 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.50 +0.09 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.71 +0.10 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.20 +0.11 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.75 +0.13 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.35 +0.13 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.01 +0.14 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.73 +0.15 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.49 +0.15 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.29 +0.15 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.13 +0.15 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.01 +0.16 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.91 +0.15 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.84 +0.15 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.79 +0.15 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.76 +0.15 32 0 0 0
TOTAL PUT 24 921 +15
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 1.04 +0.06 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.34 +0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 +0.02 33 0 150 0
28AUG26 3.50 C 0.03 0.03 0.03 0.04 0.00 34 12 12 +12
28AUG26 3.60 C 0.00 0.00 0.00 0.03 +0.01 39 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 +0.06 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 +0.01 34 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 +0.01 36 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 +0.05 36 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.22 +0.04 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 +0.01 31 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 0.06 +0.01 32 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 +0.02 34 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 +0.01 32 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.65 +0.05 36 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 +0.01 32 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 +0.01 32 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 +0.05 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.01 32 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.01 31 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 33 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 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 55 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 +0.03 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 +0.02 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 +0.01 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 +0.01 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 +0.01 30 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 +0.01 30 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 0.07 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 30 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 +0.01 29 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 0.00 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 20 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 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 41 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 1.04 +0.05 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 +0.07 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 +0.04 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 +0.05 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 +0.04 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 +0.03 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 +0.02 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29JUN27 4.00 C 0.18 0.18 0.18 0.16 +0.02 30 5 0 -5
29JUN27 4.10 C 0.00 0.00 0.00 0.14 +0.02 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 +0.01 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 17 1,536 +7
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 -0.02 36 0 112 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 -0.03 37 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 -0.05 35 0 129 0
28AUG26 3.40 P 0.00 0.00 0.00 0.21 -0.05 36 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.30 -0.05 42 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.39 -0.05 45 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.48 -0.06 45 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.58 -0.06 52 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.68 -0.05 58 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.78 -0.05 64 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.88 -0.05 70 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.98 -0.05 75 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.08 -0.05 81 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.18 -0.05 86 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.28 -0.05 91 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.38 -0.05 95 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.48 -0.05 100 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.58 -0.05 104 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.68 -0.05 109 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.78 -0.05 113 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.03 -0.05 123 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.28 -0.05 133 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.53 -0.05 142 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.77 -0.06 132 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 48 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 58 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 -0.03 33 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.03 35 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 -0.03 34 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.04 34 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 -0.03 37 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 -0.04 36 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 -0.05 41 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.69 -0.06 41 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.79 -0.05 45 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.89 -0.05 49 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 -0.05 52 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.09 -0.05 56 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 -0.05 59 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 -0.05 57 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.38 -0.05 60 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.48 -0.05 63 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 -0.05 65 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.68 -0.05 68 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.78 -0.05 70 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.03 -0.05 77 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.28 -0.05 83 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 -0.05 88 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.77 -0.06 84 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.01 -0.06 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.26 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.01 -0.06 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.26 -0.06 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.51 -0.06 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.76 -0.06 95 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.01 -0.06 99 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.02 32 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 -0.03 32 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 -0.03 33 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.29 -0.04 33 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.36 -0.03 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.44 -0.03 34 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 -0.03 34 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.60 -0.05 33 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.69 -0.06 34 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.79 -0.05 37 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.89 -0.05 40 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.99 -0.05 43 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.09 -0.05 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.19 -0.05 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.28 -0.05 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.38 -0.05 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.48 -0.05 51 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.58 -0.05 54 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 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 -0.01 34 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.02 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 -0.02 33 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.39 -0.03 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.54 -0.03 34 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.62 -0.04 34 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.71 -0.04 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.80 -0.04 35 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.89 -0.05 35 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.99 -0.05 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.09 -0.05 40 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 32 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 32 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.03 32 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 -0.03 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 -0.04 30 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.63 -0.04 32 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 -0.03 33 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 -0.04 32 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.89 -0.05 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 -0.05 34 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 -0.05 36 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 -0.05 39 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 -0.05 38 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.38 -0.05 39 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 -0.05 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.58 -0.05 43 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.68 -0.05 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.78 -0.05 46 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 -0.05 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 -0.05 54 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 -0.05 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.77 -0.06 56 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.26 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.01 -0.06 52 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 -0.01 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 -0.03 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 -0.02 30 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 -0.03 30 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 -0.03 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 -0.03 30 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 -0.03 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 -0.04 30 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 -0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 -0.04 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 -0.05 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 -0.05 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.48 -0.05 35 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.58 -0.05 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.68 -0.05 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.78 -0.05 39 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.03 -0.05 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 -0.05 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.53 -0.05 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.77 -0.06 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.26 -0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.51 -0.06 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.76 -0.06 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 -0.03 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.49 -0.03 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.55 -0.03 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 -0.03 30 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 -0.04 29 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 -0.03 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 -0.05 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.19 -0.06 29 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 -0.05 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.38 -0.06 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.48 -0.05 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.58 -0.05 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.68 -0.05 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.78 -0.05 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.03 -0.05 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.28 -0.05 41 0 0 0
TOTAL PUT 0 3,505 0
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$ 198.000
14AUG26 134.00 C 0.00 0.00 0.00 64.04 +5.66 0 0 0 0
14AUG26 135.00 C 0.00 0.00 0.00 63.04 +5.66 0 0 0 0
14AUG26 136.00 C 0.00 0.00 0.00 62.04 +5.66 0 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 61.04 +5.66 0 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 60.04 +5.66 0 0 0 0
14AUG26 139.00 C 0.00 0.00 0.00 59.04 +5.66 0 0 0 0
14AUG26 140.00 C 0.00 0.00 0.00 58.04 +5.66 0 0 0 0
14AUG26 141.00 C 0.00 0.00 0.00 57.05 +5.67 104 0 0 0
14AUG26 142.00 C 0.00 0.00 0.00 56.05 +5.67 101 0 0 0
14AUG26 143.00 C 0.00 0.00 0.00 55.05 +5.67 99 0 0 0
14AUG26 144.00 C 0.00 0.00 0.00 54.05 +5.67 96 0 0 0
14AUG26 145.00 C 0.00 0.00 0.00 53.05 +5.67 93 0 0 0
14AUG26 146.00 C 0.00 0.00 0.00 52.05 +5.67 91 0 0 0
14AUG26 147.00 C 0.00 0.00 0.00 51.05 +5.67 88 0 0 0
14AUG26 148.00 C 0.00 0.00 0.00 50.05 +5.67 85 0 0 0
14AUG26 149.00 C 0.00 0.00 0.00 49.05 +5.66 83 0 0 0
14AUG26 150.00 C 0.00 0.00 0.00 48.05 +5.66 80 0 0 0
14AUG26 152.50 C 0.00 0.00 0.00 45.55 +5.66 72 0 0 0
14AUG26 155.00 C 0.00 0.00 0.00 43.05 +5.65 62 0 0 0
14AUG26 157.50 C 0.00 0.00 0.00 40.55 +5.64 0 0 0 0
14AUG26 160.00 C 0.00 0.00 0.00 38.05 +5.62 0 0 0 0
14AUG26 162.50 C 0.00 0.00 0.00 35.56 +5.60 66 0 15 0
14AUG26 165.00 C 0.00 0.00 0.00 33.07 +5.56 66 0 0 0
14AUG26 167.50 C 0.00 0.00 0.00 30.58 +5.49 64 0 0 0
14AUG26 170.00 C 0.00 0.00 0.00 28.11 +5.40 65 0 4 0
14AUG26 172.50 C 0.00 0.00 0.00 25.65 +5.26 64 0 0 0
14AUG26 175.00 C 0.00 0.00 0.00 23.23 +4.54 65 0 15 0
14AUG26 177.50 C 0.00 0.00 0.00 20.85 +4.39 65 0 25 0
14AUG26 180.00 C 0.00 0.00 0.00 18.53 +4.60 65 0 32 0
14AUG26 182.50 C 0.00 0.00 0.00 16.28 +4.08 65 0 3 0
14AUG26 185.00 C 0.00 0.00 0.00 14.14 +3.69 65 0 5 0
14AUG26 187.50 C 0.00 0.00 0.00 12.12 +3.34 64 0 1 0
14AUG26 190.00 C 0.00 0.00 0.00 10.45 +3.08 67 0 17 0
14AUG26 192.50 C 0.00 0.00 0.00 8.73 +2.69 67 0 65 0
14AUG26 195.00 C 7.50 7.50 7.50 7.19 +2.30 67 2 30 -2
14AUG26 197.50 C 6.08 6.08 6.08 5.73 +1.83 65 1 15 0
14AUG26 200.00 C 5.30 8.00 4.30 4.53 +1.60 65 32 78 -3
14AUG26 202.50 C 4.30 4.30 4.30 3.61 +1.29 66 9 15 +5
14AUG26 205.00 C 4.56 4.56 2.71 2.71 +0.89 65 18 17 +2
14AUG26 207.50 C 2.44 2.61 2.44 2.09 +0.72 65 27 64 +15
14AUG26 210.00 C 2.25 2.25 2.15 1.55 +0.53 65 2 34 0
14AUG26 212.50 C 2.03 2.03 2.03 1.13 +0.38 65 15 46 0
14AUG26 215.00 C 1.65 2.16 0.89 0.80 +0.26 65 33 34 +19
14AUG26 217.50 C 0.00 0.00 0.00 0.56 +0.18 65 0 9 0
14AUG26 220.00 C 0.62 0.62 0.59 0.39 +0.12 65 2 1 +1
14AUG26 222.50 C 0.61 0.61 0.61 0.26 +0.07 65 1 1 +1
14AUG26 225.00 C 0.40 0.40 0.40 0.18 +0.05 65 15 15 +15
14AUG26 227.50 C 0.00 0.00 0.00 0.12 +0.03 65 0 0 0
14AUG26 230.00 C 0.00 0.00 0.00 0.08 +0.02 66 0 0 0
14AUG26 232.50 C 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
14AUG26 235.00 C 0.00 0.00 0.00 0.03 - 65 0 0 -
14AUG26 237.50 C 0.00 0.00 0.00 0.02 - 65 0 0 -
14AUG26 240.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
14AUG26 242.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
21AUG26 147.00 C 0.00 0.00 0.00 51.10 - 61 0 0 -
21AUG26 148.00 C 0.00 0.00 0.00 50.10 - 59 0 0 -
21AUG26 149.00 C 0.00 0.00 0.00 49.10 - 58 0 0 -
21AUG26 150.00 C 0.00 0.00 0.00 48.10 - 56 0 0 -
21AUG26 152.50 C 0.00 0.00 0.00 45.61 - 58 0 0 -
21AUG26 155.00 C 0.00 0.00 0.00 43.12 - 57 0 0 -
21AUG26 157.50 C 0.00 0.00 0.00 40.64 - 57 0 0 -
21AUG26 160.00 C 0.00 0.00 0.00 38.18 - 58 0 0 -
21AUG26 162.50 C 0.00 0.00 0.00 35.73 - 58 0 0 -
21AUG26 165.00 C 0.00 0.00 0.00 33.30 - 58 0 0 -
21AUG26 167.50 C 0.00 0.00 0.00 30.89 - 58 0 0 -
21AUG26 170.00 C 0.00 0.00 0.00 28.54 - 58 0 0 -
21AUG26 172.50 C 0.00 0.00 0.00 26.23 - 58 0 0 -
21AUG26 175.00 C 0.00 0.00 0.00 23.97 - 58 0 0 -
21AUG26 177.50 C 0.00 0.00 0.00 21.79 - 58 0 0 -
21AUG26 180.00 C 0.00 0.00 0.00 19.71 - 58 0 0 -
21AUG26 182.50 C 0.00 0.00 0.00 17.69 - 58 0 0 -
21AUG26 185.00 C 0.00 0.00 0.00 15.80 - 58 0 0 -
21AUG26 187.50 C 0.00 0.00 0.00 14.02 - 58 0 0 -
21AUG26 190.00 C 0.00 0.00 0.00 12.34 - 58 0 0 -
21AUG26 192.50 C 0.00 0.00 0.00 10.79 - 58 0 0 -
21AUG26 195.00 C 0.00 0.00 0.00 9.42 - 58 0 0 -
21AUG26 197.50 C 8.32 8.32 7.96 8.14 - 58 4 4 -
21AUG26 200.00 C 0.00 0.00 0.00 6.99 - 58 0 0 -
21AUG26 202.50 C 6.40 6.40 6.40 5.97 - 58 2 2 -
21AUG26 205.00 C 5.20 5.20 5.20 5.14 - 59 2 2 -
21AUG26 207.50 C 0.00 0.00 0.00 4.26 - 58 0 0 -
21AUG26 210.00 C 5.00 5.00 5.00 3.59 - 59 1 1 -
21AUG26 212.50 C 0.00 0.00 0.00 2.99 - 59 0 0 -
21AUG26 215.00 C 0.00 0.00 0.00 2.45 - 59 0 0 -
21AUG26 217.50 C 0.00 0.00 0.00 2.00 - 59 0 0 -
21AUG26 220.00 C 2.18 2.18 2.15 1.62 - 58 13 13 -
21AUG26 222.50 C 0.00 0.00 0.00 1.30 - 58 0 0 -
21AUG26 225.00 C 0.00 0.00 0.00 1.05 - 58 0 0 -
21AUG26 227.50 C 0.00 0.00 0.00 0.82 - 58 0 0 -
21AUG26 230.00 C 0.00 0.00 0.00 0.66 - 58 0 0 -
21AUG26 232.50 C 0.74 0.74 0.74 0.51 - 58 15 15 -
21AUG26 235.00 C 0.00 0.00 0.00 0.40 - 58 0 0 -
21AUG26 237.50 C 0.00 0.00 0.00 0.31 - 58 0 0 -
21AUG26 240.00 C 0.00 0.00 0.00 0.24 - 58 0 0 -
21AUG26 242.50 C 0.00 0.00 0.00 0.18 - 58 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 103.06 +5.68 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 100.56 +5.67 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 98.06 +5.67 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 95.57 +5.68 106 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 93.07 +5.68 99 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 90.57 +5.68 92 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 88.07 +5.67 77 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 85.57 +5.67 0 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 83.07 +5.67 0 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 80.57 +5.67 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 78.08 +5.67 80 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 75.58 +5.67 74 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 73.08 +5.67 67 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 70.58 +5.67 0 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 68.08 +5.67 0 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 65.58 +5.66 0 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 63.09 +5.67 63 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 60.59 +5.66 58 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 58.09 +5.66 53 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 55.60 +5.66 58 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 53.10 +5.64 54 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 50.62 +5.63 57 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 48.14 +4.34 57 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 45.67 +4.38 57 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 43.21 +5.18 56 0 91 0
28AUG26 157.50 C 0.00 0.00 0.00 40.88 +5.63 60 0 117 0
28AUG26 160.00 C 0.00 0.00 0.00 38.36 +5.07 56 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 35.98 +5.35 56 0 57 0
28AUG26 165.00 C 0.00 0.00 0.00 33.64 +5.27 56 0 127 0
28AUG26 167.50 C 0.00 0.00 0.00 31.36 +5.64 56 0 70 0
28AUG26 170.00 C 0.00 0.00 0.00 29.11 +5.03 56 0 48 0
28AUG26 172.50 C 0.00 0.00 0.00 26.96 +4.91 56 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 24.85 +4.74 56 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 22.83 +4.59 56 0 46 0
28AUG26 180.00 C 22.00 25.00 22.00 20.90 +4.40 56 3 74 -3
28AUG26 182.50 C 0.00 0.00 0.00 19.03 +4.21 56 0 19 0
28AUG26 185.00 C 16.00 20.00 16.00 17.31 +4.39 56 2 447 0
28AUG26 187.50 C 0.00 0.00 0.00 15.62 +3.68 56 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 14.10 +3.56 56 0 65 0
28AUG26 192.50 C 0.00 0.00 0.00 12.87 +3.35 58 0 123 0
28AUG26 195.00 C 11.50 11.50 10.71 11.48 +3.06 57 20 102 +15
28AUG26 197.50 C 9.66 9.66 9.52 10.22 +2.83 58 22 42 +20
28AUG26 200.00 C 9.23 9.23 8.30 9.06 +2.61 57 13 44 +6
28AUG26 205.00 C 6.50 8.81 6.50 7.06 +2.22 57 133 125 +93
28AUG26 210.00 C 6.40 6.80 5.12 5.32 +1.76 57 39 155 -12
28AUG26 215.00 C 0.00 0.00 0.00 4.07 - 57 0 0 -
28AUG26 220.00 C 3.09 3.40 3.09 3.00 - 57 30 30 -
28AUG26 225.00 C 2.32 2.52 2.32 2.17 - 57 11 11 -
28AUG26 230.00 C 2.30 2.30 1.72 1.54 - 57 37 34 -
29SEP26 80.00 C 0.00 0.00 0.00 118.05 +5.68 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 115.55 +5.68 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 113.05 +5.68 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 110.56 +5.69 84 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 108.06 +5.68 79 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 105.56 +5.68 73 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 103.06 +5.68 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 100.56 +5.67 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 98.06 +5.67 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 95.57 +5.68 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 93.07 +5.68 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 90.57 +5.68 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 88.07 +5.67 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 85.57 +5.67 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 83.07 +5.67 0 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 80.58 +5.68 54 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 78.08 +5.67 51 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 75.59 +5.67 52 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 73.10 +5.66 51 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 70.63 +5.66 53 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 68.16 +5.65 52 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 65.70 +5.63 52 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 64.84 +6.99 76 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 61.41 +5.87 62 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 59.04 +5.87 61 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 56.08 +5.54 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 53.73 +5.52 52 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 51.43 +5.53 52 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 49.13 +5.33 52 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 46.90 +5.49 52 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 45.42 +6.13 58 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 43.26 +6.01 57 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 40.41 +5.26 52 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 38.31 +5.24 52 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 36.95 +6.55 56 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 34.35 +4.96 52 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 32.43 +4.87 52 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 30.60 +4.79 52 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 28.78 +4.62 52 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 27.08 +4.58 52 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 25.43 +4.43 52 0 179 0
29SEP26 182.50 C 0.00 0.00 0.00 23.77 +4.24 52 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 22.30 +4.21 52 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 20.83 +3.92 52 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 19.38 +3.68 52 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 18.11 +3.53 52 0 0 0
29SEP26 195.00 C 16.15 16.15 16.15 17.02 +3.52 53 15 15 +15
29SEP26 197.50 C 16.06 16.27 14.85 15.81 +3.30 53 56 53 +53
29SEP26 200.00 C 14.54 14.54 14.54 14.68 +3.16 53 15 15 +15
29SEP26 205.00 C 12.54 12.54 12.54 12.53 +2.84 53 15 18 +15
29SEP26 210.00 C 11.05 11.05 11.05 10.84 +2.72 53 1 9 +1
29SEP26 215.00 C 9.57 9.80 9.57 9.16 - 53 6 6 -
29SEP26 220.00 C 8.18 8.30 8.18 7.77 - 53 4 4 -
29SEP26 225.00 C 6.95 6.95 6.95 6.53 - 53 1 1 -
29SEP26 230.00 C 6.05 6.50 6.05 5.41 - 53 6 6 -
29OCT26 125.00 C 0.00 0.00 0.00 73.60 +5.62 51 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 71.20 +5.58 51 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 68.84 +5.57 51 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 66.49 +5.56 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 64.84 +6.19 58 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 61.87 +5.51 51 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 59.59 +5.45 51 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 57.36 +5.43 51 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 55.15 +5.41 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 52.95 +5.31 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 50.84 +5.29 51 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 48.75 +5.25 51 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 46.66 +5.13 51 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 44.69 +5.12 51 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 42.72 +5.05 51 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 40.76 +4.90 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 38.93 +4.89 51 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 37.13 +5.17 51 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 36.05 +5.39 54 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 33.63 +4.61 51 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 31.99 +4.57 51 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 30.36 +5.17 51 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 28.78 +4.26 51 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 27.34 +4.27 51 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 25.89 +4.15 51 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 24.45 +3.96 51 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 23.15 +3.82 51 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 21.90 +3.68 51 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 20.48 +3.30 50 0 0 0
29OCT26 197.50 C 19.83 19.83 19.83 19.37 +3.18 51 15 16 +15
29OCT26 200.00 C 0.00 0.00 0.00 18.30 +3.05 51 0 5 0
29OCT26 205.00 C 16.83 16.83 16.53 16.35 +2.83 51 30 44 0
29OCT26 210.00 C 0.00 0.00 0.00 14.58 +2.85 51 0 1 0
29OCT26 215.00 C 13.23 13.23 13.23 13.00 - 52 4 4 -
29OCT26 220.00 C 0.00 0.00 0.00 11.45 - 52 0 0 -
29OCT26 225.00 C 0.00 0.00 0.00 10.03 - 52 0 0 -
29OCT26 230.00 C 0.00 0.00 0.00 8.74 - 52 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 65.34 +5.51 51 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 63.15 +5.51 51 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 60.96 +5.43 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 58.85 +5.40 51 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 56.77 +5.40 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 54.69 +5.32 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 52.67 +5.25 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 50.72 +5.25 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 48.78 +5.20 51 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 46.83 +5.05 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 45.04 +5.05 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 43.25 +5.06 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 41.46 +4.91 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 39.73 +4.80 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 38.11 +5.08 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 36.50 +5.63 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 34.88 +5.48 51 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 33.35 +5.34 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 31.93 +5.31 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.50 +4.41 51 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 29.08 +4.22 51 0 8 0
27NOV26 187.50 C 0.00 0.00 0.00 27.72 +4.50 51 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 26.50 +3.92 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.27 +3.84 51 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 24.04 +3.66 51 0 0 0
27NOV26 197.50 C 23.09 23.23 23.09 22.86 +3.48 51 45 45 +45
27NOV26 200.00 C 22.15 22.15 22.15 21.79 +3.36 51 15 15 +15
27NOV26 205.00 C 20.12 20.12 20.12 19.80 +3.15 51 3 9 0
27NOV26 210.00 C 18.26 18.26 18.26 17.99 +3.04 52 15 15 +15
27NOV26 215.00 C 16.58 16.58 16.58 16.35 - 52 15 15 -
27NOV26 220.00 C 15.00 15.00 15.00 14.79 - 52 10 10 -
27NOV26 225.00 C 0.00 0.00 0.00 13.34 - 52 0 0 -
27NOV26 230.00 C 0.00 0.00 0.00 11.95 - 52 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 118.34 +5.69 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 115.87 +5.68 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 113.41 +5.68 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 110.95 +5.68 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 108.50 +5.69 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 106.05 +5.69 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 103.62 +5.70 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 101.18 +5.69 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 98.75 +5.69 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 96.34 +5.70 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 93.93 +5.70 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 91.54 +5.70 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 89.17 +5.71 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 86.79 +5.69 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 84.46 +5.70 50 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 82.13 +5.70 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 79.82 +5.69 50 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 77.56 +5.70 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 75.29 +5.70 50 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 73.04 +5.66 50 0 80 0
30DEC26 130.00 C 70.00 70.00 70.00 70.86 +5.66 50 1 20 -1
30DEC26 132.50 C 0.00 0.00 0.00 68.69 +5.68 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 66.51 +5.62 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.43 +5.62 50 0 2 0
30DEC26 140.00 C 62.80 62.80 62.80 62.36 +5.62 50 4 22 -4
30DEC26 142.50 C 0.00 0.00 0.00 60.30 +5.61 50 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 58.28 +5.53 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 56.34 +5.53 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 54.41 +5.54 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 52.48 +5.60 50 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 50.64 +5.73 50 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 48.87 +5.40 50 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 47.09 +5.40 50 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 45.31 +5.24 50 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 43.65 +5.19 50 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 42.05 +5.20 50 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 40.45 +5.21 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 38.85 +5.04 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.32 +4.80 50 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 35.91 +4.83 50 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 34.50 +4.69 50 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 33.09 +5.53 50 0 0 0
30DEC26 185.00 C 33.00 33.00 33.00 31.68 +4.28 50 1 15 -1
30DEC26 187.50 C 0.00 0.00 0.00 30.43 +5.08 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 29.22 +4.61 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 28.00 +4.73 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.79 +4.68 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.58 +3.55 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 24.56 +4.20 50 0 1 0
30DEC26 205.00 C 25.50 25.50 25.50 22.97 +4.00 51 1 1 +1
30DEC26 210.00 C 0.00 0.00 0.00 20.98 +3.75 51 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 19.29 - 51 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 17.65 - 51 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 16.01 - 51 0 0 -
30DEC26 230.00 C 15.71 15.71 14.98 14.65 - 51 2 1 -
30MAR27 80.00 C 0.00 0.00 0.00 119.03 +5.69 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 116.61 +5.69 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 114.21 +5.70 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 111.82 +5.70 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 109.43 +5.70 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 107.06 +5.69 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 104.71 +5.70 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 102.35 +5.70 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 100.04 +5.70 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 97.73 +5.70 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 95.42 +5.70 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 93.16 +5.68 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 90.93 +5.69 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 88.69 +5.69 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 86.48 +5.66 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 84.33 +5.66 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 82.18 +5.67 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 80.03 +5.65 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 77.94 +5.60 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 75.91 +5.61 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 73.87 +5.62 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 71.84 +5.58 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 69.88 +5.53 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 67.98 +5.53 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 66.08 +5.54 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 64.18 +5.51 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 62.31 +5.38 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 60.57 +5.39 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 58.83 +5.40 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 57.09 +5.49 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 55.35 +5.85 48 125 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 53.70 +5.20 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.14 +5.21 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 50.57 +5.22 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 49.01 +5.22 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 47.44 +5.04 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 46.61 +5.59 50 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 44.59 +4.96 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 43.21 +4.96 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 41.84 +4.97 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.46 +4.81 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.09 +4.63 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.90 +4.63 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.72 +4.64 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.54 +4.65 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.36 +4.59 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.18 +4.41 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 32.01 +3.40 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 31.02 +3.44 48 0 6 0
30MAR27 205.00 C 30.00 30.00 30.00 29.05 +3.82 48 1 1 +1
30MAR27 210.00 C 0.00 0.00 0.00 27.73 +4.00 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 25.97 - 50 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 24.32 - 50 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 22.66 - 49 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 21.01 - 49 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 106.03 +5.64 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 103.81 +5.63 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 101.59 +5.63 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 99.38 +5.63 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 97.19 +5.58 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 95.07 +5.58 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 92.95 +5.59 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 90.83 +5.59 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 88.74 +5.51 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 86.73 +5.51 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 84.73 +5.52 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 82.72 +5.52 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 80.72 +5.41 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 78.84 +5.40 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 76.97 +5.41 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 75.10 +5.41 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 73.23 +5.37 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 71.39 +5.24 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 69.68 +5.25 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 67.97 +5.25 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 66.26 +5.26 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 64.55 +5.21 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 62.84 +5.04 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 61.30 +5.03 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 59.77 +5.04 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 58.23 +5.04 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 56.70 +5.05 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 55.17 +4.90 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 53.68 +4.76 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 52.33 +4.76 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 50.99 +4.77 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 49.65 +4.78 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 48.31 +4.79 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 46.96 +4.62 48 0 15 0
29JUN27 180.00 C 45.00 45.00 45.00 45.62 +4.44 48 1 25 0
29JUN27 182.50 C 0.00 0.00 0.00 44.45 +4.42 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 43.31 +4.44 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 42.16 +4.23 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.01 +4.15 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 40.14 +4.37 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 39.21 +4.45 49 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 38.18 +4.74 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 36.90 +4.40 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 34.43 +3.72 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 32.81 +3.79 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 30.87 - 48 0 0 -
29JUN27 220.00 C 0.00 0.00 0.00 29.22 - 48 0 0 -
29JUN27 225.00 C 0.00 0.00 0.00 27.67 - 48 0 0 -
29JUN27 230.00 C 0.00 0.00 0.00 26.20 - 48 0 0 -
TOTAL CALL 911 14,263 +357
14AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
14AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
14AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14AUG26 157.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
14AUG26 160.00 P 0.00 0.00 0.00 0.01 -0.03 73 2 6 +2
14AUG26 162.50 P 0.00 0.00 0.00 0.01 -0.06 68 0 27 0
14AUG26 165.00 P 0.10 0.10 0.10 0.02 -0.10 67 3 38 +1
14AUG26 167.50 P 0.10 0.15 0.10 0.03 -0.17 65 2 2 0
14AUG26 170.00 P 0.12 0.17 0.12 0.06 -0.26 66 2 17 +2
14AUG26 172.50 P 0.15 0.20 0.15 0.10 -0.40 65 2 20 0
14AUG26 175.00 P 0.20 0.35 0.20 0.17 -0.59 65 5 36 +3
14AUG26 177.50 P 0.40 0.40 0.29 0.29 -0.83 65 29 88 +21
14AUG26 180.00 P 0.39 0.47 0.39 0.47 -1.04 65 23 53 -6
14AUG26 182.50 P 0.61 0.74 0.61 0.74 -1.32 65 30 31 -15
14AUG26 185.00 P 0.00 0.00 0.00 1.11 -1.65 65 0 38 0
14AUG26 187.50 P 1.10 1.60 1.10 1.55 -2.06 65 103 102 +70
14AUG26 190.00 P 2.00 2.47 1.60 2.20 -2.41 65 9 23 +5
14AUG26 192.50 P 2.30 3.30 2.30 2.92 -2.86 64 17 17 +17
14AUG26 195.00 P 4.05 4.05 3.85 3.87 -3.25 64 14 10 +10
14AUG26 197.50 P 4.40 5.30 4.40 5.03 -3.63 64 6 2 +2
14AUG26 200.00 P 5.60 6.25 5.50 6.35 -4.00 63 11 8 +8
14AUG26 202.50 P 0.00 0.00 0.00 7.97 -4.45 65 0 0 0
14AUG26 205.00 P 0.00 0.00 0.00 9.66 -4.71 65 0 0 0
14AUG26 207.50 P 0.00 0.00 0.00 11.48 -4.95 65 0 0 0
14AUG26 210.00 P 0.00 0.00 0.00 13.45 -5.15 65 0 0 0
14AUG26 212.50 P 0.00 0.00 0.00 15.54 -5.30 65 0 0 0
14AUG26 215.00 P 0.00 0.00 0.00 17.72 -5.42 65 0 0 0
14AUG26 217.50 P 0.00 0.00 0.00 19.99 -5.50 64 0 0 0
14AUG26 220.00 P 0.00 0.00 0.00 22.33 -5.56 65 0 0 0
14AUG26 222.50 P 0.00 0.00 0.00 24.71 -5.61 65 0 0 0
14AUG26 225.00 P 0.00 0.00 0.00 27.13 -5.63 65 0 0 0
14AUG26 227.50 P 0.00 0.00 0.00 29.57 -5.66 64 0 0 0
14AUG26 230.00 P 0.00 0.00 0.00 32.04 -5.67 65 0 0 0
14AUG26 232.50 P 0.00 0.00 0.00 34.52 -5.68 65 0 0 0
14AUG26 235.00 P 0.00 0.00 0.00 37.01 - 66 0 0 -
14AUG26 237.50 P 0.00 0.00 0.00 39.50 - 0 0 0 -
14AUG26 240.00 P 0.00 0.00 0.00 42.00 - 0 0 0 -
14AUG26 242.50 P 0.00 0.00 0.00 44.50 - 0 0 0 -
21AUG26 147.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 148.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21AUG26 149.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 150.00 P 0.00 0.00 0.00 0.02 - 59 0 0 -
21AUG26 152.50 P 0.00 0.00 0.00 0.03 - 58 0 0 -
21AUG26 155.00 P 0.00 0.00 0.00 0.05 - 58 0 0 -
21AUG26 157.50 P 0.00 0.00 0.00 0.08 - 58 0 0 -
21AUG26 160.00 P 0.00 0.00 0.00 0.13 - 59 0 0 -
21AUG26 162.50 P 0.00 0.00 0.00 0.19 - 58 0 0 -
21AUG26 165.00 P 0.00 0.00 0.00 0.28 - 58 0 0 -
21AUG26 167.50 P 0.44 0.44 0.44 0.41 - 58 1 1 -
21AUG26 170.00 P 0.66 0.66 0.66 0.58 - 58 2 2 -
21AUG26 172.50 P 0.00 0.00 0.00 0.81 - 58 0 0 -
21AUG26 175.00 P 1.04 1.18 1.04 1.09 - 58 49 47 -
21AUG26 177.50 P 1.35 1.35 1.35 1.43 - 58 15 15 -
21AUG26 180.00 P 1.63 1.72 1.63 1.92 - 59 30 30 -
21AUG26 182.50 P 1.85 2.25 1.85 2.42 - 58 13 13 -
21AUG26 185.00 P 0.00 0.00 0.00 2.95 - 57 0 0 -
21AUG26 187.50 P 3.42 3.42 3.42 3.72 - 57 1 1 -
21AUG26 190.00 P 4.21 4.21 4.21 4.50 - 57 1 1 -
21AUG26 192.50 P 3.75 5.13 3.75 5.49 - 57 49 18 -
21AUG26 195.00 P 4.59 6.15 4.59 6.64 - 57 45 30 -
21AUG26 197.50 P 6.41 7.30 5.57 7.88 - 58 31 31 -
21AUG26 200.00 P 8.02 8.60 8.02 9.20 - 57 16 16 -
21AUG26 202.50 P 10.04 10.04 10.04 10.70 - 57 15 15 -
21AUG26 205.00 P 11.62 11.62 11.62 12.26 - 57 15 15 -
21AUG26 207.50 P 0.00 0.00 0.00 13.91 - 56 0 0 -
21AUG26 210.00 P 0.00 0.00 0.00 15.88 - 58 0 0 -
21AUG26 212.50 P 0.00 0.00 0.00 17.81 - 58 0 0 -
21AUG26 215.00 P 0.00 0.00 0.00 19.79 - 58 0 0 -
21AUG26 217.50 P 0.00 0.00 0.00 21.86 - 58 0 0 -
21AUG26 220.00 P 0.00 0.00 0.00 24.00 - 58 0 0 -
21AUG26 222.50 P 0.00 0.00 0.00 26.18 - 58 0 0 -
21AUG26 225.00 P 0.00 0.00 0.00 28.44 - 58 0 0 -
21AUG26 227.50 P 0.00 0.00 0.00 30.72 - 58 0 0 -
21AUG26 230.00 P 0.00 0.00 0.00 33.06 - 58 0 0 -
21AUG26 232.50 P 0.00 0.00 0.00 35.42 - 58 0 0 -
21AUG26 235.00 P 0.00 0.00 0.00 37.82 - 58 0 0 -
21AUG26 237.50 P 0.00 0.00 0.00 40.22 - 58 0 0 -
21AUG26 240.00 P 0.00 0.00 0.00 42.66 - 58 0 0 -
21AUG26 242.50 P 0.00 0.00 0.00 45.10 - 58 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 75 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 72 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 69 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 66 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 66 0
28AUG26 140.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.03 -0.03 56 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.05 -0.04 57 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.08 -0.05 57 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.11 -0.08 57 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.16 -0.11 57 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.23 -0.15 56 0 184 0
28AUG26 157.50 P 0.00 0.00 0.00 0.32 -0.18 57 0 83 0
28AUG26 160.00 P 0.46 0.55 0.46 0.43 -0.28 56 8 9 -4
28AUG26 162.50 P 0.00 0.00 0.00 0.59 -0.35 56 0 68 0
28AUG26 165.00 P 0.00 0.00 0.00 0.77 -0.44 56 0 70 0
28AUG26 167.50 P 0.00 0.00 0.00 1.02 -0.56 56 0 58 0
28AUG26 170.00 P 1.02 1.28 1.02 1.30 -0.69 56 7 22 0
28AUG26 172.50 P 1.60 1.60 1.60 1.67 -0.69 56 5 65 +5
28AUG26 175.00 P 1.90 1.90 1.90 2.08 -0.84 56 4 21 0
28AUG26 177.50 P 1.69 1.90 1.69 2.57 -0.98 56 40 65 +5
28AUG26 180.00 P 2.55 3.05 2.29 3.07 -1.33 56 23 185 +11
28AUG26 182.50 P 0.00 0.00 0.00 3.78 -1.33 56 0 57 0
28AUG26 185.00 P 3.70 3.70 3.70 4.53 -1.55 56 1 22 0
28AUG26 187.50 P 4.76 4.76 4.76 5.32 -1.77 56 15 18 +15
28AUG26 190.00 P 0.00 0.00 0.00 6.35 -2.13 56 0 4 0
28AUG26 192.50 P 0.00 0.00 0.00 7.41 -2.15 56 0 56 0
28AUG26 195.00 P 7.74 8.38 7.60 8.37 -2.60 55 7 19 +4
28AUG26 197.50 P 9.13 9.81 8.84 9.62 -2.86 55 83 83 +83
28AUG26 200.00 P 10.46 11.21 9.94 11.16 -3.16 56 126 121 +121
28AUG26 205.00 P 0.00 0.00 0.00 14.11 -3.57 56 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 17.59 -3.86 56 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 21.27 - 56 0 0 -
28AUG26 220.00 P 0.00 0.00 0.00 25.24 - 56 0 0 -
28AUG26 225.00 P 0.00 0.00 0.00 29.44 - 56 0 0 -
28AUG26 230.00 P 0.00 0.00 0.00 33.84 - 56 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.02 0.00 52 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.03 0.00 52 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.13 -0.02 53 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.16 -0.03 52 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.22 -0.03 52 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.28 -0.06 52 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.37 -0.06 52 0 377 0
29SEP26 140.00 P 0.00 0.00 0.00 0.47 -0.09 52 0 228 0
29SEP26 142.50 P 0.00 0.00 0.00 0.60 -0.10 52 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.74 -0.15 52 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.93 -0.19 52 0 0 0
29SEP26 150.00 P 0.96 0.96 0.96 1.12 -0.28 52 5 457 +5
29SEP26 152.50 P 0.00 0.00 0.00 1.39 -0.22 52 0 15 0
29SEP26 155.00 P 1.57 1.57 1.57 1.66 -0.27 52 2 2 0
29SEP26 157.50 P 0.00 0.00 0.00 1.99 -0.31 52 0 49 0
29SEP26 160.00 P 2.72 2.72 2.00 2.44 -0.28 53 11 314 +9
29SEP26 162.50 P 0.00 0.00 0.00 2.75 -0.46 52 0 15 0
29SEP26 165.00 P 3.10 3.10 3.10 3.26 -0.45 52 1 20 +1
29SEP26 167.50 P 0.00 0.00 0.00 3.74 -0.61 52 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 4.35 -0.64 52 0 17 0
29SEP26 172.50 P 4.81 4.81 4.81 4.99 -0.72 52 1 17 0
29SEP26 175.00 P 0.00 0.00 0.00 5.64 -0.88 52 0 44 0
29SEP26 177.50 P 0.00 0.00 0.00 6.41 -0.92 52 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 7.25 -1.05 52 0 120 0
29SEP26 182.50 P 0.00 0.00 0.00 8.15 -1.14 52 0 35 0
29SEP26 185.00 P 8.46 8.61 8.38 9.12 -1.20 52 31 53 +16
29SEP26 187.50 P 8.88 10.16 8.88 10.15 -1.56 52 704 694 +684
29SEP26 190.00 P 10.12 10.12 10.12 11.25 -1.46 52 10 10 +10
29SEP26 192.50 P 11.72 11.72 11.72 12.41 -1.71 52 11 13 +11
29SEP26 195.00 P 0.00 0.00 0.00 13.64 -1.90 52 0 0 0
29SEP26 197.50 P 13.77 13.77 13.77 14.82 -2.21 52 15 15 +15
29SEP26 200.00 P 15.12 15.90 15.12 16.19 -2.40 51 30 30 +30
29SEP26 205.00 P 18.53 18.53 18.53 19.36 -2.59 53 14 14 +14
29SEP26 210.00 P 0.00 0.00 0.00 22.61 -2.79 53 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.79 - 52 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 29.38 - 52 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 32.94 - 51 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 37.04 - 52 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.39 -0.05 51 0 6 0
29OCT26 127.50 P 0.00 0.00 0.00 0.48 -0.08 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.60 -0.09 51 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.74 -0.11 51 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.89 -0.15 51 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 1.09 -0.15 51 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 1.29 -0.21 51 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 1.54 -0.24 51 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 1.82 -0.26 51 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 2.10 -0.36 51 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 2.48 -0.37 51 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 2.87 -0.42 51 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 3.26 -0.55 51 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 3.78 -0.55 51 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 4.30 -0.61 51 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 4.83 -0.76 51 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 5.49 -0.77 51 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 6.17 -0.84 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 6.85 -1.01 51 0 1 0
29OCT26 172.50 P 6.91 6.91 6.91 7.64 -0.80 51 30 32 +15
29OCT26 175.00 P 7.71 7.71 7.71 8.50 -0.81 51 30 45 +30
29OCT26 177.50 P 8.56 8.56 8.56 9.35 -0.96 51 30 30 +30
29OCT26 180.00 P 0.00 0.00 0.00 10.28 -1.04 51 0 20 0
29OCT26 182.50 P 0.00 0.00 0.00 11.28 -1.08 51 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 12.35 -1.20 51 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 13.47 -1.34 51 0 30 0
29OCT26 190.00 P 13.89 13.89 13.89 14.64 -1.50 51 15 15 +15
29OCT26 192.50 P 0.00 0.00 0.00 15.88 -1.65 51 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 17.18 -1.79 51 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 18.53 -1.84 51 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 19.94 -2.15 51 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 22.88 -2.38 52 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 25.48 -3.75 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 28.71 - 50 0 0 -
29OCT26 220.00 P 0.00 0.00 0.00 32.17 - 50 0 0 -
29OCT26 225.00 P 0.00 0.00 0.00 35.93 - 50 0 0 -
29OCT26 230.00 P 0.00 0.00 0.00 39.56 - 50 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 1.76 -0.16 51 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 2.05 -0.16 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 2.34 -0.24 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 2.71 -0.26 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 3.11 -0.26 51 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 3.51 -0.35 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 3.97 -0.42 51 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 4.50 -0.42 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 5.04 -0.47 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 5.58 -0.61 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 6.26 -0.62 51 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 6.95 -0.62 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 7.65 -0.76 51 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 8.40 -0.87 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 9.27 -0.87 51 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 10.13 -0.92 51 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 11.00 -0.74 51 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 11.96 -0.80 51 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 12.75 -1.03 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 13.93 -1.03 51 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 15.05 -1.15 51 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 16.22 -1.27 51 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 17.45 -1.39 51 0 0 0
27NOV26 192.50 P 17.05 17.05 17.05 18.71 -1.53 51 2 16 +1
27NOV26 195.00 P 0.00 0.00 0.00 20.04 -1.64 51 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 21.41 -2.29 51 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 22.82 -2.52 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 25.79 -2.25 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 28.25 -3.73 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 31.49 - 50 0 0 -
27NOV26 220.00 P 0.00 0.00 0.00 35.29 - 51 0 0 -
27NOV26 225.00 P 0.00 0.00 0.00 38.93 - 51 0 0 -
27NOV26 230.00 P 0.00 0.00 0.00 42.52 - 51 0 0 -
30DEC26 80.00 P 0.20 0.20 0.20 0.02 +0.01 50 3 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.13 +0.02 50 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.16 +0.01 50 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.21 +0.02 50 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.27 +0.02 50 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.33 +0.03 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.42 +0.03 50 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.51 +0.03 50 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.75 +0.03 50 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.89 +0.03 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 1.05 +0.01 50 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 1.26 +0.02 50 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 1.47 +0.03 50 0 90 0
30DEC26 127.50 P 2.05 2.05 2.05 1.74 +0.04 50 1 370 +1
30DEC26 130.00 P 0.00 0.00 0.00 1.99 0.00 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.28 0.00 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.58 -0.05 50 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.97 -0.06 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.38 -0.05 50 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 3.79 -0.06 50 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 4.25 -0.14 50 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 4.79 -0.13 50 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 5.33 -0.13 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 5.87 -0.41 50 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 6.51 -0.48 50 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 7.21 -0.27 50 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 7.91 -0.51 50 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 8.61 -0.70 50 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 9.43 -0.73 50 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 10.30 -0.79 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 11.18 -0.81 50 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 12.06 -0.88 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.01 -0.56 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 14.08 -0.52 50 0 15 0
30DEC26 180.00 P 15.80 15.80 14.77 14.90 -1.20 49 6 774 +2
30DEC26 182.50 P 14.98 14.98 14.98 16.07 -0.90 50 9 9 +9
30DEC26 185.00 P 16.09 16.16 16.09 17.22 -1.02 50 11 26 +11
30DEC26 187.50 P 0.00 0.00 0.00 18.48 -1.06 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.66 -1.25 50 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 20.95 -1.37 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.29 -1.48 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.66 -1.94 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.08 -1.86 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.04 -2.45 50 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.18 -2.70 50 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.00 - 49 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 37.31 - 49 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 40.97 - 50 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 44.63 - 50 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.29 +0.01 48 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.36 +0.02 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.45 +0.02 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.55 +0.03 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.79 +0.02 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.93 +0.02 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.08 +0.02 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.28 +0.01 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.50 +0.02 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.71 +0.01 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.96 -0.01 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 2.26 -0.01 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.57 -0.01 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.88 -0.02 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 3.25 -0.06 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.67 -0.06 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 4.09 -0.18 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.51 -0.10 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 5.02 -0.14 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.57 -0.14 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 6.13 -0.14 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.69 -0.17 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 7.29 -0.28 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 8.01 -0.27 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.72 -0.27 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 9.44 -0.27 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 10.16 -0.41 48 500 500 +500
30MAR27 157.50 P 0.00 0.00 0.00 10.98 -0.47 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.88 -0.09 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.78 -0.45 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.67 -0.04 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 14.58 -0.18 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 15.57 -0.24 48 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 16.66 -0.19 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.74 -0.66 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 18.83 -0.19 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.93 -0.45 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 20.93 -0.73 48 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 22.25 -0.73 48 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 23.49 -0.85 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 24.79 -0.94 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 26.11 -1.05 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.48 -1.15 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.87 -1.39 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 30.27 -1.49 48 0 0 0
30MAR27 205.00 P 32.08 32.08 32.08 33.25 -0.59 48 15 15 +15
30MAR27 210.00 P 0.00 0.00 0.00 36.22 -1.69 48 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 39.34 - 48 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 42.68 - 48 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 46.04 - 48 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 49.42 - 48 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 1.19 -0.05 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.41 -0.05 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.64 -0.04 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.86 -0.04 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 2.11 -0.10 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.43 -0.09 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.75 -0.08 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 3.06 -0.10 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.42 -0.16 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.85 -0.16 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 4.28 -0.16 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.72 -0.15 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 5.16 -0.26 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.72 -0.27 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 6.29 -0.27 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.86 -0.27 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 7.44 -0.31 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 8.05 -0.43 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.78 -0.43 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.51 -0.42 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 10.25 -0.42 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.98 -0.48 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.73 -0.63 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.63 -0.64 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 13.54 -0.64 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.46 -0.63 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 15.37 -0.64 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.29 -0.79 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 17.26 -0.92 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 18.37 -0.91 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 19.47 -0.91 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 20.58 -0.91 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.69 -1.02 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.80 -1.09 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.93 -1.23 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.41 -1.05 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.67 -1.12 48 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.97 -1.19 48 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 29.30 -1.26 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.66 -1.33 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 32.04 -1.41 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 33.46 -1.49 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.90 -1.62 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.87 -1.43 48 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 40.40 -2.13 48 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 43.76 - 48 0 0 -
29JUN27 220.00 P 0.00 0.00 0.00 46.85 - 48 0 0 -
29JUN27 225.00 P 0.00 0.00 0.00 50.34 - 48 0 0 -
29JUN27 230.00 P 0.00 0.00 0.00 53.74 - 48 0 0 -
TOTAL PUT 2,347 14,536 +1,784
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$ 46.120
14AUG26 28.50 C 0.00 0.00 0.00 17.64 +0.26 178 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 17.17 +0.29 203 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 16.75 +0.37 234 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 16.14 +0.23 160 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 15.63 +0.25 111 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 15.20 +0.29 192 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 14.64 +0.26 143 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 14.16 +0.28 157 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 13.66 +0.28 151 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 13.14 +0.26 126 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 12.64 +0.26 121 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 12.15 +0.27 126 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 11.64 +0.23 110 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 11.21 +0.33 143 0 0 0
14AUG26 35.50 C 0.00 0.00 0.00 10.73 +0.35 143 0 0 0
14AUG26 36.00 C 0.00 0.00 0.00 10.15 +0.23 104 0 0 0
14AUG26 36.50 C 0.00 0.00 0.00 9.65 +0.22 99 0 0 0
14AUG26 37.00 C 0.00 0.00 0.00 9.21 +0.32 118 0 0 0
14AUG26 37.50 C 0.00 0.00 0.00 8.69 +0.29 106 0 0 0
14AUG26 38.00 C 9.65 9.65 9.65 8.25 +0.38 115 20 20 0
14AUG26 38.50 C 0.00 0.00 0.00 7.63 +0.21 0 0 0 0
14AUG26 39.00 C 8.75 8.75 8.75 7.13 +0.20 0 20 20 0
14AUG26 39.50 C 0.00 0.00 0.00 6.63 +0.19 0 0 0 0
14AUG26 40.00 C 0.00 0.00 0.00 6.14 +0.17 57 0 21 0
14AUG26 40.50 C 0.00 0.00 0.00 5.64 +0.15 52 0 0 0
14AUG26 41.00 C 0.00 0.00 0.00 5.15 +0.12 54 0 30 0
14AUG26 41.50 C 0.00 0.00 0.00 4.67 +0.10 56 0 55 0
14AUG26 42.00 C 0.00 0.00 0.00 4.20 +0.07 57 0 103 0
14AUG26 42.50 C 0.00 0.00 0.00 3.74 +0.08 57 0 118 0
14AUG26 43.00 C 0.00 0.00 0.00 3.31 +0.03 59 0 94 0
14AUG26 43.50 C 0.00 0.00 0.00 2.90 +0.02 60 0 70 0
14AUG26 44.00 C 2.89 2.89 2.68 2.52 +0.03 61 5 78 +1
14AUG26 44.50 C 3.00 3.00 2.27 2.13 -0.07 59 7 22 0
14AUG26 45.00 C 3.00 3.51 2.32 1.81 -0.06 60 23 31 +7
14AUG26 45.50 C 2.47 2.47 1.63 1.54 -0.02 62 28 76 +23
14AUG26 46.00 C 1.60 1.60 1.30 1.30 +0.03 64 4 34 0
14AUG26 46.50 C 1.55 1.55 0.97 1.09 0.00 65 161 111 -22
14AUG26 47.00 C 2.00 2.00 2.00 0.91 -0.01 66 6 22 -6
14AUG26 47.50 C 0.77 0.77 0.77 0.77 +0.03 68 1 63 +1
14AUG26 48.00 C 1.15 1.50 0.68 0.62 0.00 68 11 62 +1
14AUG26 48.50 C 1.28 1.28 0.43 0.50 -0.03 69 103 66 +66
14AUG26 49.00 C 0.40 0.40 0.40 0.41 -0.04 70 20 21 +20
14AUG26 49.50 C 1.08 1.08 0.39 0.33 -0.05 71 48 48 +18
14AUG26 50.00 C 0.55 0.90 0.28 0.28 -0.05 73 66 75 +45
14AUG26 51.00 C 0.34 0.52 0.24 0.19 -0.05 75 79 70 +25
14AUG26 52.00 C 0.41 0.41 0.17 0.12 -0.06 77 235 190 +190
14AUG26 53.00 C 0.22 0.22 0.15 0.08 -0.06 79 130 115 +115
14AUG26 54.00 C 0.15 0.15 0.09 0.05 - 80 365 320 -
14AUG26 55.00 C 0.11 0.11 0.10 0.04 - 84 45 45 -
14AUG26 56.00 C 0.00 0.00 0.00 0.03 - 88 0 0 -
14AUG26 57.00 C 0.00 0.00 0.00 0.02 - 89 0 0 -
14AUG26 58.00 C 0.05 0.05 0.05 0.01 - 87 15 15 -
14AUG26 59.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
14AUG26 60.00 C 0.00 0.00 0.00 0.01 - 99 0 0 -
14AUG26 61.00 C 0.00 0.00 0.00 0.01 - 104 0 0 -
14AUG26 62.00 C 0.00 0.00 0.00 0.01 - 109 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 10.15 - 0 0 0 -
21AUG26 36.50 C 0.00 0.00 0.00 9.65 - 0 0 0 -
21AUG26 37.00 C 0.00 0.00 0.00 9.21 - 67 0 0 -
21AUG26 37.50 C 0.00 0.00 0.00 8.76 - 72 0 0 -
21AUG26 38.00 C 0.00 0.00 0.00 8.27 - 69 0 0 -
21AUG26 38.50 C 0.00 0.00 0.00 7.68 - 50 0 0 -
21AUG26 39.00 C 0.00 0.00 0.00 7.15 - 0 0 0 -
21AUG26 39.50 C 0.00 0.00 0.00 6.72 - 51 0 0 -
21AUG26 40.00 C 8.10 8.10 8.00 6.25 - 52 20 20 -
21AUG26 40.50 C 0.00 0.00 0.00 5.79 - 52 0 0 -
21AUG26 41.00 C 6.65 6.65 6.65 5.34 - 52 20 20 -
21AUG26 41.50 C 0.00 0.00 0.00 4.91 - 53 0 0 -
21AUG26 42.00 C 0.00 0.00 0.00 4.49 - 53 0 0 -
21AUG26 42.50 C 0.00 0.00 0.00 4.09 - 54 0 0 -
21AUG26 43.00 C 0.00 0.00 0.00 3.72 - 54 0 0 -
21AUG26 43.50 C 0.00 0.00 0.00 3.36 - 55 0 0 -
21AUG26 44.00 C 0.00 0.00 0.00 3.03 - 55 0 0 -
21AUG26 44.50 C 0.00 0.00 0.00 2.64 - 53 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 2.38 - 55 0 0 -
21AUG26 45.50 C 2.20 2.20 2.20 2.10 - 55 15 15 -
21AUG26 46.00 C 1.95 1.95 1.95 1.87 - 56 15 15 -
21AUG26 46.50 C 0.00 0.00 0.00 1.65 - 56 0 0 -
21AUG26 47.00 C 0.00 0.00 0.00 1.46 - 57 0 0 -
21AUG26 47.50 C 1.78 1.91 1.29 1.30 - 58 54 21 -
21AUG26 48.00 C 1.88 1.88 1.13 1.13 - 58 46 23 -
21AUG26 48.50 C 1.47 1.47 0.97 0.99 - 59 38 38 -
21AUG26 49.00 C 0.00 0.00 0.00 0.86 - 59 0 0 -
21AUG26 49.50 C 1.28 1.28 0.92 0.75 - 60 35 35 -
21AUG26 50.00 C 1.11 1.11 1.11 0.65 - 60 4 4 -
21AUG26 51.00 C 0.69 0.69 0.47 0.50 - 62 30 30 -
21AUG26 52.00 C 0.63 0.64 0.40 0.39 - 63 75 60 -
21AUG26 53.00 C 0.44 0.53 0.31 0.29 - 64 165 105 -
21AUG26 54.00 C 0.31 0.31 0.26 0.22 - 65 42 30 -
21AUG26 55.00 C 0.31 0.31 0.21 0.16 - 66 46 45 -
21AUG26 56.00 C 0.16 0.17 0.16 0.12 - 67 60 60 -
21AUG26 57.00 C 0.00 0.00 0.00 0.09 - 68 0 0 -
21AUG26 58.00 C 0.00 0.00 0.00 0.07 - 69 0 0 -
21AUG26 59.00 C 0.10 0.10 0.10 0.06 - 71 15 15 -
21AUG26 60.00 C 0.08 0.08 0.08 0.04 - 71 15 15 -
21AUG26 61.00 C 0.00 0.00 0.00 0.03 - 72 0 0 -
21AUG26 62.00 C 0.06 0.06 0.06 0.02 - 71 15 15 -
28AUG26 21.00 C 0.00 0.00 0.00 25.15 +0.25 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.15 +0.25 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.15 +0.25 0 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 22.15 +0.25 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 21.16 +0.23 95 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.12 +0.19 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.12 +0.21 0 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 18.12 +0.18 0 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 17.17 +0.26 79 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 16.14 +0.23 0 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 15.20 +0.29 82 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 14.16 +0.27 0 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 13.16 +0.23 0 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 12.17 +0.23 43 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 11.21 +0.27 60 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 10.22 +0.19 57 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 9.25 +0.29 56 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 8.32 +0.44 57 0 736 0
28AUG26 39.00 C 8.00 8.00 8.00 7.39 +0.16 56 1 626 -1
28AUG26 40.00 C 8.70 8.70 8.70 6.66 +0.28 63 4 883 -4
28AUG26 41.00 C 7.00 7.00 7.00 5.69 +0.07 56 1 963 0
28AUG26 42.00 C 4.71 4.90 4.71 4.90 +0.09 56 12 768 -10
28AUG26 43.00 C 6.10 6.10 6.10 4.22 +0.22 57 2 315 -2
28AUG26 44.00 C 4.20 4.50 3.78 3.56 -0.02 57 8 630 -7
28AUG26 45.00 C 3.28 4.20 2.85 2.95 0.00 57 10 484 -3
28AUG26 46.00 C 4.00 4.00 2.30 2.46 +0.03 58 9 248 +5
28AUG26 47.00 C 2.10 2.72 2.00 2.03 +0.01 58 54 1,095 -3
28AUG26 48.00 C 2.00 2.40 1.77 1.68 +0.04 59 68 480 +3
28AUG26 49.00 C 2.16 2.16 1.43 1.38 +0.09 60 167 352 -17
28AUG26 50.00 C 1.46 1.85 1.17 1.13 +0.10 61 304 309 +133
28AUG26 52.50 C 1.04 1.04 0.66 0.68 - 63 34 31 -
28AUG26 55.00 C 0.69 0.69 0.42 0.43 - 66 35 35 -
28AUG26 57.50 C 0.39 0.40 0.27 0.25 - 67 260 240 -
28AUG26 60.00 C 0.25 0.25 0.17 0.15 - 69 32 31 -
28AUG26 62.50 C 0.17 0.17 0.10 0.09 - 71 6 3 -
29SEP26 21.00 C 0.00 0.00 0.00 25.24 +0.34 92 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.21 +0.31 64 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 23.22 +0.26 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.25 +0.35 77 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.27 +0.32 76 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.22 +0.21 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.27 +0.30 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.29 +0.25 65 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 17.34 +0.33 67 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.30 +0.30 57 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 15.33 +0.42 56 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 14.36 +0.21 55 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 13.40 +0.28 54 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 12.46 +0.27 53 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 11.54 +0.45 53 0 801 0
29SEP26 36.00 C 10.88 10.88 10.88 10.51 +0.01 47 1 1,532 +1
29SEP26 37.00 C 0.00 0.00 0.00 9.69 +0.15 50 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 9.04 +0.57 55 0 808 0
29SEP26 39.00 C 8.80 8.80 8.14 8.15 -0.03 53 46 1,830 +24
29SEP26 40.00 C 8.80 8.80 8.80 7.43 +0.23 53 5 2,168 0
29SEP26 41.00 C 0.00 0.00 0.00 6.60 +0.09 51 0 668 0
29SEP26 42.00 C 5.88 5.95 5.88 6.15 +0.29 55 3 529 0
29SEP26 43.00 C 5.70 5.70 5.70 5.36 +0.11 52 2 821 -2
29SEP26 44.00 C 5.20 5.20 4.80 4.98 +0.24 56 3 130 +1
29SEP26 45.00 C 4.23 5.80 4.23 4.25 +0.02 53 55 4,059 -20
29SEP26 46.00 C 5.00 5.25 3.80 3.80 +0.04 53 14 240 -5
29SEP26 47.00 C 4.17 4.17 4.17 3.38 +0.12 54 10 302 +10
29SEP26 48.00 C 4.53 4.53 2.87 2.99 +0.02 54 55 119 +31
29SEP26 49.00 C 3.50 3.50 2.65 2.66 +0.12 55 26 141 -14
29SEP26 50.00 C 2.91 3.23 2.23 2.38 +0.05 55 50 1,708 -15
29SEP26 52.50 C 2.10 2.42 1.66 1.73 +0.05 56 102 648 +64
29SEP26 55.00 C 1.48 1.79 1.27 1.28 - 57 38 36 -
29SEP26 57.50 C 1.22 1.36 1.22 0.96 - 59 5 5 -
29SEP26 60.00 C 0.91 1.02 0.77 0.73 - 60 24 24 -
29SEP26 62.50 C 0.64 0.64 0.54 0.55 - 62 280 280 -
29OCT26 26.00 C 0.00 0.00 0.00 20.30 +0.26 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 19.46 +0.49 65 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 18.54 +0.50 66 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 17.45 +0.19 56 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 16.64 +0.54 62 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.55 +0.29 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.70 +0.49 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.71 +0.39 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.82 +0.16 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.05 +0.41 54 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 11.24 +0.54 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.39 +0.24 53 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 9.60 +0.46 53 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 8.91 +0.57 53 0 85 0
29OCT26 40.00 C 0.00 0.00 0.00 8.13 +0.49 52 0 89 0
29OCT26 41.00 C 0.00 0.00 0.00 7.48 +0.09 52 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 6.85 +0.48 52 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 6.26 +0.33 52 0 105 0
29OCT26 44.00 C 0.00 0.00 0.00 5.64 +0.02 51 0 87 0
29OCT26 45.00 C 5.17 5.17 5.17 5.17 +0.12 52 15 72 +15
29OCT26 46.00 C 0.00 0.00 0.00 4.71 +0.13 52 0 62 0
29OCT26 47.00 C 5.24 5.24 4.50 4.28 +0.04 52 16 112 0
29OCT26 48.00 C 4.00 4.00 4.00 3.91 +0.04 53 1 15 0
29OCT26 49.00 C 0.00 0.00 0.00 3.57 +0.06 53 0 29 0
29OCT26 50.00 C 4.09 4.09 3.11 3.26 +0.06 54 61 104 +52
29OCT26 52.50 C 3.50 3.50 3.50 2.59 - 55 15 15 -
29OCT26 55.00 C 2.61 2.61 2.53 1.95 - 54 45 45 -
29OCT26 57.50 C 1.77 1.77 1.77 1.55 - 55 25 25 -
29OCT26 60.00 C 0.00 0.00 0.00 1.19 - 56 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 0.91 - 56 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 17.77 +0.46 60 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 16.90 +0.53 60 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 15.99 +0.48 59 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 14.91 +0.43 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 14.18 +0.58 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 13.39 +0.73 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 12.56 +0.64 55 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.59 +0.12 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.82 +0.42 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.11 +0.41 52 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 9.43 +0.09 52 0 110 0
27NOV26 40.00 C 0.00 0.00 0.00 8.81 +0.48 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.19 +0.47 52 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 7.62 +0.52 53 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 7.05 +0.06 53 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 6.54 +0.13 53 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 6.01 +0.07 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.55 +0.07 53 0 0 0
27NOV26 47.00 C 5.77 5.77 5.61 5.14 +0.08 53 30 31 +15
27NOV26 48.00 C 5.30 5.30 5.30 4.87 +0.20 54 15 29 +15
27NOV26 49.00 C 5.33 5.33 5.33 4.40 +0.09 53 15 23 +15
27NOV26 50.00 C 0.00 0.00 0.00 4.07 +0.08 54 0 4 0
27NOV26 52.50 C 4.23 4.23 3.79 3.36 - 54 35 20 -
27NOV26 55.00 C 3.23 3.23 2.67 2.80 - 55 63 63 -
27NOV26 57.50 C 2.73 2.74 2.38 2.31 - 56 189 158 -
27NOV26 60.00 C 2.31 2.31 1.89 1.93 - 57 258 184 -
27NOV26 62.50 C 1.82 1.86 1.82 1.61 - 58 31 31 -
30DEC26 21.00 C 0.00 0.00 0.00 25.38 +0.21 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.41 +0.09 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.44 +0.25 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 22.60 +0.32 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.65 +0.18 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.72 +0.20 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.80 +0.44 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.87 +0.40 57 0 9 0
30DEC26 29.00 C 18.26 18.26 18.26 17.91 +0.07 54 30 196 +30
30DEC26 30.00 C 0.00 0.00 0.00 17.04 +0.39 54 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 16.14 +0.53 53 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 15.22 +0.19 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 14.56 +0.21 54 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 13.74 +0.37 54 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 12.99 +0.41 54 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 12.12 +0.05 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 11.41 +0.08 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 10.73 +0.38 52 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 10.04 +0.37 52 0 45 0
30DEC26 40.00 C 11.00 11.00 11.00 9.47 +0.12 52 11 145 -10
30DEC26 41.00 C 8.90 8.90 8.90 8.88 +0.19 52 2 2,057 +2
30DEC26 42.00 C 9.68 9.68 8.00 8.27 +0.38 52 10 904 -5
30DEC26 43.00 C 9.00 9.00 8.88 7.81 +0.14 53 5 708 +5
30DEC26 44.00 C 0.00 0.00 0.00 7.29 +0.18 53 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 6.78 +0.10 52 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 6.33 +0.07 52 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 5.91 +0.06 53 0 6 0
30DEC26 48.00 C 6.56 6.56 5.50 5.53 0.00 53 3 803 +3
30DEC26 49.00 C 0.00 0.00 0.00 5.17 +0.05 53 0 63 0
30DEC26 50.00 C 5.40 5.40 4.78 4.84 +0.12 53 142 212 -83
30DEC26 52.50 C 5.06 5.06 4.16 4.24 +0.27 55 20 209 +20
30DEC26 55.00 C 3.70 3.70 3.70 3.50 - 55 10 10 -
30DEC26 57.50 C 3.18 3.18 3.18 2.98 - 55 15 15 -
30DEC26 60.00 C 2.72 2.72 2.57 2.55 - 56 12 12 -
30DEC26 62.50 C 2.33 2.33 2.17 2.20 - 57 7 7 -
30MAR27 21.00 C 0.00 0.00 0.00 25.94 +0.35 66 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.00 +0.47 63 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.10 +0.28 63 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.95 +0.06 55 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 22.09 +0.10 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.40 +0.50 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.51 +0.36 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.60 +0.36 56 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 18.75 +0.53 55 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 17.88 +0.26 54 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 17.07 +0.32 53 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 16.35 +0.47 53 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 15.59 +0.32 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 14.77 +0.24 52 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 14.17 +0.60 53 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 13.49 +0.53 53 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 12.83 +0.52 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 12.14 +0.50 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 11.60 +0.60 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 10.95 +0.53 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 10.50 +0.17 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 9.97 +0.16 52 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 9.45 +0.14 52 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 9.00 +0.23 52 0 42 0
30MAR27 45.00 C 8.31 8.31 8.31 8.39 +0.07 51 15 36 +15
30MAR27 46.00 C 0.00 0.00 0.00 7.97 +0.07 51 0 31 0
30MAR27 47.00 C 7.50 7.50 7.50 7.66 +0.13 52 15 68 +15
30MAR27 48.00 C 0.00 0.00 0.00 7.27 +0.12 52 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 6.92 +0.14 52 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 6.58 +0.14 53 0 0 0
30MAR27 52.50 C 6.70 6.70 6.70 5.80 - 53 15 15 -
30MAR27 55.00 C 0.00 0.00 0.00 5.12 - 53 0 0 -
30MAR27 57.50 C 5.39 5.39 4.72 4.52 - 54 30 30 -
30MAR27 60.00 C 0.00 0.00 0.00 3.95 - 54 0 0 -
30MAR27 62.50 C 4.26 4.26 4.26 3.44 - 54 15 15 -
29JUN27 21.00 C 0.00 0.00 0.00 25.97 +0.03 52 0 26 0
29JUN27 22.00 C 0.00 0.00 0.00 25.08 -0.06 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 24.21 -0.03 52 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 23.56 +0.19 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 22.52 0.00 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 21.87 +0.19 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 21.05 +0.23 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 20.11 +0.14 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 19.35 +0.07 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.72 +0.36 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.88 +0.17 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 17.26 +0.28 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.57 +0.27 53 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 15.89 +0.20 52 0 2 0
29JUN27 35.00 C 15.55 15.55 15.55 15.34 +0.62 53 10 69 -10
29JUN27 36.00 C 0.00 0.00 0.00 14.72 +0.63 53 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 14.00 +0.20 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.42 +0.49 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.85 +0.25 52 0 0 0
29JUN27 40.00 C 13.88 13.88 13.88 12.32 +0.20 52 2 6 0
29JUN27 41.00 C 0.00 0.00 0.00 11.87 +0.20 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.37 +0.20 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 10.90 +0.20 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 10.44 +0.26 52 0 9 0
29JUN27 45.00 C 11.25 11.25 11.25 9.79 +0.04 51 72 159 +72
29JUN27 46.00 C 9.46 9.46 9.46 9.39 +0.05 51 100 100 +100
29JUN27 47.00 C 0.00 0.00 0.00 9.01 +0.05 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 8.90 +0.22 53 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 8.45 +0.12 53 0 4 0
29JUN27 50.00 C 9.33 9.33 8.25 8.11 +0.13 53 40 40 +30
29JUN27 52.50 C 0.00 0.00 0.00 7.42 - 53 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 6.62 - 53 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 5.99 - 53 0 0 -
29JUN27 60.00 C 6.12 6.12 6.12 5.44 - 54 4 4 -
29JUN27 62.50 C 5.60 5.60 4.81 4.97 - 54 12 12 -
TOTAL CALL 5,239 53,195 +949
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
14AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
14AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
14AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
14AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
14AUG26 37.50 P 0.00 0.00 0.00 0.01 -0.01 83 0 45 0
14AUG26 38.00 P 0.03 0.03 0.03 0.01 -0.02 78 30 28 -30
14AUG26 38.50 P 0.00 0.00 0.00 0.01 -0.03 73 0 4 0
14AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.04 68 0 21 0
14AUG26 39.50 P 0.00 0.00 0.00 0.01 -0.05 64 0 5 0
14AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.07 59 0 46 0
14AUG26 40.50 P 0.00 0.00 0.00 0.01 -0.09 55 0 3 0
14AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.12 55 0 10 0
14AUG26 41.50 P 0.06 0.08 0.06 0.04 -0.14 57 95 37 -63
14AUG26 42.00 P 0.09 0.12 0.09 0.07 -0.17 57 31 48 +31
14AUG26 42.50 P 0.00 0.00 0.00 0.11 -0.19 58 0 9 0
14AUG26 43.00 P 0.13 0.25 0.12 0.18 -0.20 59 153 77 -32
14AUG26 43.50 P 0.16 0.39 0.16 0.28 -0.20 61 52 37 -8
14AUG26 44.00 P 0.35 0.42 0.35 0.40 -0.20 62 27 23 +21
14AUG26 44.50 P 0.29 0.68 0.28 0.56 -0.18 63 124 79 +29
14AUG26 45.00 P 0.43 0.81 0.40 0.75 -0.16 64 181 121 +51
14AUG26 45.50 P 0.48 1.08 0.46 0.98 -0.14 66 272 173 +163
14AUG26 46.00 P 0.67 1.19 0.59 1.24 -0.09 67 133 100 +70
14AUG26 46.50 P 0.00 0.00 0.00 1.54 -0.12 69 0 0 0
14AUG26 47.00 P 1.02 1.83 1.02 1.83 -0.12 69 29 16 +16
14AUG26 47.50 P 1.20 2.11 1.11 2.20 -0.10 72 156 111 +111
14AUG26 48.00 P 1.38 1.86 1.38 2.57 -0.19 73 35 35 +35
14AUG26 48.50 P 2.16 2.16 2.16 2.89 -0.28 70 1 1 +1
14AUG26 49.00 P 2.29 2.43 2.29 3.29 -0.29 71 30 30 +30
14AUG26 49.50 P 2.27 2.27 2.27 3.71 -0.31 72 15 15 +15
14AUG26 50.00 P 0.00 0.00 0.00 4.15 -0.30 73 0 0 0
14AUG26 51.00 P 0.00 0.00 0.00 5.05 -0.32 74 0 0 0
14AUG26 52.00 P 0.00 0.00 0.00 5.99 -0.32 77 0 0 0
14AUG26 53.00 P 0.00 0.00 0.00 6.95 -0.27 79 0 0 0
14AUG26 54.00 P 0.00 0.00 0.00 7.92 - 80 0 0 -
14AUG26 55.00 P 0.00 0.00 0.00 8.90 - 80 0 0 -
14AUG26 56.00 P 0.00 0.00 0.00 9.93 - 98 0 0 -
14AUG26 57.00 P 0.00 0.00 0.00 11.06 - 131 0 0 -
14AUG26 58.00 P 0.00 0.00 0.00 11.89 - 94 0 0 -
14AUG26 59.00 P 0.00 0.00 0.00 12.89 - 100 0 0 -
14AUG26 60.00 P 0.00 0.00 0.00 13.88 - 0 0 0 -
14AUG26 61.00 P 0.00 0.00 0.00 14.92 - 129 0 0 -
14AUG26 62.00 P 0.00 0.00 0.00 15.88 - 0 0 0 -
21AUG26 36.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 36.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21AUG26 37.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
21AUG26 37.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
21AUG26 38.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
21AUG26 38.50 P 0.00 0.00 0.00 0.03 - 51 0 0 -
21AUG26 39.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
21AUG26 39.50 P 0.00 0.00 0.00 0.07 - 52 0 0 -
21AUG26 40.00 P 0.00 0.00 0.00 0.09 - 51 0 0 -
21AUG26 40.50 P 0.00 0.00 0.00 0.13 - 52 0 0 -
21AUG26 41.00 P 0.18 0.18 0.18 0.19 - 53 15 15 -
21AUG26 41.50 P 0.00 0.00 0.00 0.26 - 53 0 0 -
21AUG26 42.00 P 0.38 0.38 0.37 0.34 - 54 14 14 -
21AUG26 42.50 P 0.49 0.49 0.49 0.45 - 54 30 30 -
21AUG26 43.00 P 0.58 0.59 0.58 0.58 - 55 22 22 -
21AUG26 43.50 P 0.51 0.51 0.51 0.72 - 56 15 15 -
21AUG26 44.00 P 0.00 0.00 0.00 0.90 - 56 0 0 -
21AUG26 44.50 P 0.00 0.00 0.00 1.09 - 57 0 0 -
21AUG26 45.00 P 0.83 1.37 0.83 1.31 - 58 38 35 -
21AUG26 45.50 P 0.90 1.60 0.90 1.56 - 58 32 20 -
21AUG26 46.00 P 1.23 1.23 1.23 1.82 - 59 15 15 -
21AUG26 46.50 P 1.40 1.40 1.40 2.11 - 60 5 5 -
21AUG26 47.00 P 1.50 1.50 1.50 2.40 - 60 1 1 -
21AUG26 47.50 P 0.00 0.00 0.00 2.75 - 61 0 0 -
21AUG26 48.00 P 0.00 0.00 0.00 3.04 - 60 0 0 -
21AUG26 48.50 P 0.00 0.00 0.00 3.36 - 60 0 0 -
21AUG26 49.00 P 0.00 0.00 0.00 3.73 - 60 0 0 -
21AUG26 49.50 P 0.00 0.00 0.00 4.12 - 61 0 0 -
21AUG26 50.00 P 0.00 0.00 0.00 4.52 - 61 0 0 -
21AUG26 51.00 P 0.00 0.00 0.00 5.35 - 62 0 0 -
21AUG26 52.00 P 0.00 0.00 0.00 6.23 - 63 0 0 -
21AUG26 53.00 P 0.00 0.00 0.00 7.34 - 76 0 0 -
21AUG26 54.00 P 0.00 0.00 0.00 8.28 - 79 0 0 -
21AUG26 55.00 P 0.00 0.00 0.00 8.90 - 51 0 0 -
21AUG26 56.00 P 0.00 0.00 0.00 10.11 - 80 0 0 -
21AUG26 57.00 P 0.00 0.00 0.00 11.06 - 81 0 0 -
21AUG26 58.00 P 0.00 0.00 0.00 11.97 - 76 0 0 -
21AUG26 59.00 P 0.00 0.00 0.00 12.95 - 78 0 0 -
21AUG26 60.00 P 0.00 0.00 0.00 13.90 - 72 0 0 -
21AUG26 61.00 P 0.00 0.00 0.00 14.92 - 81 0 0 -
21AUG26 62.00 P 0.00 0.00 0.00 15.93 - 87 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 113 0
28AUG26 28.00 P 0.01 0.01 0.01 0.01 0.00 87 24 409 +4
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,242 0
28AUG26 32.00 P 0.02 0.05 0.02 0.01 0.00 65 45 945 -40
28AUG26 33.00 P 0.04 0.04 0.04 0.01 -0.01 60 10 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 814 0
28AUG26 35.00 P 0.05 0.08 0.05 0.02 -0.03 55 57 665 -55
28AUG26 36.00 P 0.08 0.11 0.08 0.04 -0.04 55 72 710 0
28AUG26 37.00 P 0.10 0.13 0.10 0.07 -0.06 55 12 473 -12
28AUG26 38.00 P 0.15 0.15 0.15 0.13 -0.08 56 10 441 -10
28AUG26 39.00 P 0.21 0.27 0.21 0.22 -0.09 56 15 809 0
28AUG26 40.00 P 0.25 0.39 0.25 0.35 -0.09 57 100 342 +23
28AUG26 41.00 P 0.37 0.55 0.34 0.53 -0.09 57 61 69 +26
28AUG26 42.00 P 0.59 0.85 0.47 0.77 -0.09 58 51 127 +33
28AUG26 43.00 P 0.72 1.08 0.64 1.02 -0.13 57 95 107 -8
28AUG26 44.00 P 1.04 1.42 1.00 1.45 -0.05 59 77 876 +6
28AUG26 45.00 P 1.25 1.98 1.15 1.89 -0.04 60 172 212 +52
28AUG26 46.00 P 1.64 2.53 1.64 2.40 -0.02 61 118 343 +89
28AUG26 47.00 P 1.97 3.13 1.97 2.98 -0.03 61 33 63 +33
28AUG26 48.00 P 3.47 3.47 3.47 3.65 +0.04 63 15 15 +15
28AUG26 49.00 P 2.94 3.00 2.94 4.25 -0.11 61 2 1 +1
28AUG26 50.00 P 0.00 0.00 0.00 4.98 -0.05 62 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.05 - 64 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 9.22 - 65 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 11.59 - 68 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 13.92 - 62 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 16.38 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 53 0 432 0
29SEP26 30.00 P 0.10 0.10 0.06 0.04 +0.01 54 8 3,754 -4
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 +0.01 53 0 3,134 0
29SEP26 34.00 P 0.27 0.27 0.27 0.20 +0.01 53 12 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 +0.02 53 0 1,725 0
29SEP26 36.00 P 0.41 0.41 0.41 0.40 +0.01 53 1 1,632 +1
29SEP26 37.00 P 0.44 0.55 0.44 0.55 +0.01 54 52 1,172 +5
29SEP26 38.00 P 0.57 0.68 0.57 0.70 -0.02 53 4 521 0
29SEP26 39.00 P 0.00 0.00 0.00 0.90 -0.04 53 0 581 0
29SEP26 40.00 P 1.06 1.14 1.06 1.15 -0.04 53 34 2,019 +4
29SEP26 41.00 P 1.12 1.34 1.12 1.44 -0.04 54 11 675 -1
29SEP26 42.00 P 1.45 1.45 1.45 1.77 -0.03 53 30 128 -1
29SEP26 43.00 P 2.00 2.03 2.00 2.15 -0.06 54 2 151 0
29SEP26 44.00 P 2.53 2.65 2.53 2.59 -0.04 54 21 40 -5
29SEP26 45.00 P 2.69 3.14 2.69 3.09 -0.02 54 36 255 0
29SEP26 46.00 P 3.04 3.51 3.04 3.61 -0.02 55 35 231 0
29SEP26 47.00 P 4.12 4.12 4.12 4.21 -0.01 55 19 126 +17
29SEP26 48.00 P 3.96 3.96 3.96 4.81 +0.01 56 15 23 +15
29SEP26 49.00 P 0.00 0.00 0.00 5.49 +0.03 56 0 6 0
29SEP26 50.00 P 5.20 5.20 5.20 6.10 -0.30 56 15 28 +14
29SEP26 52.50 P 0.00 0.00 0.00 8.02 -0.09 58 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 9.87 - 55 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 12.11 - 58 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 14.40 - 59 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 16.81 - 63 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 51 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 50 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 57 0
29OCT26 31.00 P 0.00 0.00 0.00 0.17 +0.03 51 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.24 +0.03 51 0 117 0
29OCT26 33.00 P 0.00 0.00 0.00 0.32 +0.03 51 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.45 +0.04 51 0 131 0
29OCT26 35.00 P 0.00 0.00 0.00 0.59 +0.05 51 0 85 0
29OCT26 36.00 P 0.78 0.78 0.78 0.76 +0.05 52 45 126 +45
29OCT26 37.00 P 0.79 1.01 0.76 0.92 0.00 51 61 69 +22
29OCT26 38.00 P 1.15 1.15 1.15 1.21 +0.06 52 3 759 +3
29OCT26 39.00 P 1.22 1.43 1.22 1.47 +0.03 52 102 167 +92
29OCT26 40.00 P 1.40 1.40 1.40 1.81 +0.06 53 15 349 -15
29OCT26 41.00 P 1.76 1.84 1.76 2.16 +0.06 53 45 398 0
29OCT26 42.00 P 2.09 2.18 2.09 2.53 +0.06 53 45 75 0
29OCT26 43.00 P 2.47 2.47 2.47 2.95 +0.06 53 15 30 +9
29OCT26 44.00 P 2.88 2.88 2.88 3.47 +0.14 54 15 155 +15
29OCT26 45.00 P 3.83 3.83 3.76 3.91 +0.06 53 32 32 +2
29OCT26 46.00 P 0.00 0.00 0.00 4.45 +0.06 54 0 0 0
29OCT26 47.00 P 4.63 5.00 4.63 5.00 +0.03 54 16 16 +16
29OCT26 48.00 P 4.55 5.21 4.55 5.73 +0.11 55 45 30 +30
29OCT26 49.00 P 5.39 5.39 5.12 6.28 +0.01 54 45 45 +45
29OCT26 50.00 P 0.00 0.00 0.00 6.97 +0.02 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.78 - 56 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 10.65 - 56 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 12.78 - 57 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 14.83 - 56 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 16.99 - 55 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.19 +0.05 51 0 46 0
27NOV26 30.00 P 0.00 0.00 0.00 0.26 +0.06 51 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.35 +0.06 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.47 +0.07 51 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.60 +0.08 51 0 15 0
27NOV26 34.00 P 0.75 0.86 0.75 0.77 +0.08 52 149 149 +104
27NOV26 35.00 P 0.97 1.03 0.97 0.96 +0.09 52 348 363 +333
27NOV26 36.00 P 1.00 1.23 1.00 1.20 +0.10 52 96 110 +75
27NOV26 37.00 P 0.00 0.00 0.00 1.45 +0.10 52 0 5 0
27NOV26 38.00 P 0.00 0.00 0.00 1.72 +0.06 52 0 4 0
27NOV26 39.00 P 0.00 0.00 0.00 2.01 +0.04 52 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 2.39 +0.04 53 0 17 0
27NOV26 41.00 P 0.00 0.00 0.00 2.76 +0.04 53 0 0 0
27NOV26 42.00 P 2.59 2.59 2.59 3.19 +0.06 53 2 2 +2
27NOV26 43.00 P 0.00 0.00 0.00 3.63 +0.07 53 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 4.16 +0.11 54 0 15 0
27NOV26 45.00 P 4.09 4.09 4.09 4.63 +0.07 53 30 71 +30
27NOV26 46.00 P 4.91 4.91 4.91 5.18 +0.07 54 15 45 +15
27NOV26 47.00 P 5.45 5.45 5.45 5.79 +0.10 54 15 15 +15
27NOV26 48.00 P 5.70 5.70 5.70 6.37 +0.03 54 15 30 +15
27NOV26 49.00 P 0.00 0.00 0.00 7.01 +0.03 55 0 0 0
27NOV26 50.00 P 7.03 7.03 7.03 7.68 +0.03 55 15 15 +15
27NOV26 52.50 P 8.30 8.30 8.30 9.43 - 55 15 15 -
27NOV26 55.00 P 0.00 0.00 0.00 11.34 - 56 0 0 -
27NOV26 57.50 P 0.00 0.00 0.00 13.38 - 57 0 0 -
27NOV26 60.00 P 0.00 0.00 0.00 15.54 - 59 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 17.65 - 58 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 +0.04 53 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.06 53 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 +0.07 53 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 +0.09 53 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 +0.10 53 0 219 0
30DEC26 29.00 P 0.51 0.51 0.51 0.41 +0.11 53 25 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.53 +0.14 53 0 132 0
30DEC26 31.00 P 0.67 0.67 0.67 0.66 +0.14 53 25 239 +25
30DEC26 32.00 P 0.79 0.79 0.77 0.83 +0.16 53 26 765 +25
30DEC26 33.00 P 0.00 0.00 0.00 1.00 +0.15 53 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 1.15 +0.10 52 0 343 0
30DEC26 35.00 P 1.15 1.15 1.15 1.37 +0.08 52 1 2,528 0
30DEC26 36.00 P 1.40 1.40 1.40 1.64 +0.09 52 1 2,102 -1
30DEC26 37.00 P 0.00 0.00 0.00 1.90 +0.05 52 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 +0.03 52 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 2.59 +0.04 52 0 37 0
30DEC26 40.00 P 2.85 2.85 2.85 2.92 +0.03 52 4 30 0
30DEC26 41.00 P 3.28 3.28 3.28 3.37 +0.09 53 2 63 0
30DEC26 42.00 P 0.00 0.00 0.00 3.80 +0.05 53 0 800 0
30DEC26 43.00 P 3.67 4.19 3.67 4.40 +0.23 54 70 70 +55
30DEC26 44.00 P 0.00 0.00 0.00 4.75 +0.08 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.28 +0.09 53 0 38 0
30DEC26 46.00 P 4.91 4.91 4.91 5.84 +0.09 53 15 15 +15
30DEC26 47.00 P 5.45 5.45 5.45 6.42 +0.09 53 15 15 +15
30DEC26 48.00 P 6.33 6.33 6.33 7.03 +0.07 54 20 20 +20
30DEC26 49.00 P 0.00 0.00 0.00 7.65 +0.02 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.31 +0.01 54 0 4 0
30DEC26 52.50 P 9.39 9.39 9.39 10.08 -0.28 55 15 15 +15
30DEC26 55.00 P 0.00 0.00 0.00 11.88 - 55 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 13.85 - 55 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 15.91 - 56 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 18.00 - 56 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.08 0.00 48 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.23 +0.01 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 +0.01 49 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 +0.02 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.51 +0.02 49 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.64 +0.02 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.80 +0.03 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.98 +0.02 50 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 1.18 +0.03 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 1.42 +0.03 50 0 53 0
30MAR27 33.00 P 1.58 1.58 1.58 1.67 +0.04 51 30 74 +22
30MAR27 34.00 P 0.00 0.00 0.00 1.96 +0.04 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 2.23 0.00 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 2.59 +0.04 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.98 +0.04 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 3.36 +0.03 52 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 3.70 -0.01 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.18 +0.03 52 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 4.63 +0.08 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.11 +0.11 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.59 +0.09 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.11 +0.10 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.64 +0.09 52 0 4 0
30MAR27 46.00 P 6.41 6.41 6.41 7.24 +0.13 53 15 15 +15
30MAR27 47.00 P 6.89 6.89 6.89 7.80 +0.10 52 15 15 +15
30MAR27 48.00 P 0.00 0.00 0.00 8.44 +0.11 53 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 9.01 +0.06 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 9.68 +0.07 53 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 11.40 - 53 0 0 -
30MAR27 55.00 P 12.33 13.00 12.33 13.13 - 53 17 17 -
30MAR27 57.50 P 0.00 0.00 0.00 15.03 - 53 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 17.06 - 54 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 19.04 - 54 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.32 +0.03 52 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.41 +0.03 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.50 +0.02 52 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.63 +0.03 52 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.78 +0.05 52 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.95 +0.07 53 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.13 +0.06 53 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.31 +0.06 53 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 1.55 +0.07 53 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.72 +0.02 52 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.93 -0.03 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 2.21 +0.02 51 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.50 +0.05 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.79 +0.05 51 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 3.13 +0.07 51 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.49 -0.05 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.86 -0.01 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.23 -0.03 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.67 -0.01 51 0 20 0
29JUN27 40.00 P 4.63 4.63 4.63 5.17 +0.05 51 2 4 +2
29JUN27 41.00 P 0.00 0.00 0.00 5.61 +0.03 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.21 +0.14 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.58 0.00 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.21 +0.10 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.80 +0.13 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.33 +0.10 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.92 +0.10 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.54 +0.08 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.09 0.00 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.78 +0.03 52 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 12.49 - 52 0 0 -
29JUN27 55.00 P 14.00 14.00 14.00 14.22 - 52 2 2 -
29JUN27 57.50 P 0.00 0.00 0.00 16.09 - 53 0 0 -
29JUN27 60.00 P 18.00 18.00 18.00 18.09 - 54 2 2 -
29JUN27 62.50 P 19.60 19.60 19.60 20.26 - 55 20 20 -
TOTAL PUT 4,321 64,037 +1,733
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.890
28AUG26 3.90 C 0.000 0.000 0.000 1.996 +0.024 64 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.896 +0.019 57 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.796 +0.032 50 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.696 +0.022 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.596 +0.021 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.496 +0.017 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.396 +0.018 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.297 +0.022 40 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.197 +0.029 35 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.097 +0.029 29 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.997 +0.021 0 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.898 +0.020 30 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.644 +0.020 0 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.421 +0.026 27 0 90 0
28AUG26 5.75 C 0.217 0.240 0.217 0.230 +0.013 27 7 390 -5
28AUG26 6.00 C 0.000 0.000 0.000 0.105 +0.012 28 0 737 0
28AUG26 6.25 C 0.036 0.036 0.036 0.036 +0.005 28 34 285 -34
28AUG26 6.50 C 0.014 0.014 0.014 0.010 +0.002 28 4 376 -1
28AUG26 6.75 C 0.000 0.000 0.000 0.003 +0.001 29 0 236 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.093 +0.023 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.999 +0.020 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.905 +0.028 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.799 +0.034 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.699 +0.025 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.599 +0.024 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.508 +0.027 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.401 +0.017 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.302 +0.020 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.203 +0.019 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.115 +0.030 29 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.019 +0.031 29 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.923 +0.033 28 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.695 +0.033 27 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.486 +0.027 26 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.316 +0.017 26 0 635 0
29SEP26 6.00 C 0.000 0.000 0.000 0.192 +0.002 26 0 723 0
29SEP26 6.25 C 0.000 0.000 0.000 0.109 +0.003 26 0 597 0
29SEP26 6.50 C 0.000 0.000 0.000 0.056 +0.001 26 0 1,017 0
29SEP26 6.75 C 0.037 0.037 0.033 0.026 0.000 26 2 255 0
29SEP26 7.00 C 0.000 0.000 0.000 0.011 -0.001 26 0 177 0
29SEP26 7.25 C 0.009 0.009 0.009 0.005 0.000 27 1 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 0.000 27 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.999 +0.020 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.905 +0.028 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.804 +0.029 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.705 +0.029 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.607 +0.029 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.509 +0.028 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.411 +0.027 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.314 +0.028 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.215 +0.025 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.120 +0.025 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.024 +0.022 18 0 68 0
29OCT26 5.00 C 0.959 0.959 0.959 0.933 +0.020 21 15 85 +15
29OCT26 5.25 C 0.000 0.000 0.000 0.730 +0.033 26 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.533 +0.026 25 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.370 +0.011 25 0 224 0
29OCT26 6.00 C 0.000 0.000 0.000 0.248 +0.011 25 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.159 +0.003 25 0 8 0
29OCT26 6.50 C 0.000 0.000 0.000 0.098 +0.003 26 0 195 0
29OCT26 6.75 C 0.000 0.000 0.000 0.056 +0.002 26 0 84 0
29OCT26 7.00 C 0.000 0.000 0.000 0.031 +0.001 26 0 36 0
29OCT26 7.25 C 0.000 0.000 0.000 0.016 0.000 25 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.008 0.000 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.004 0.000 26 0 30 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 0.000 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.804 - 0 0 0 -
27NOV26 4.20 C 0.000 0.000 0.000 1.705 +0.022 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.608 +0.025 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.513 +0.028 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.416 +0.027 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.324 +0.030 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.226 +0.026 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.131 +0.023 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.040 +0.022 19 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.953 +0.021 21 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.746 +0.017 23 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 0.572 +0.022 24 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.420 +0.016 25 0 15 0
27NOV26 6.00 C 0.000 0.000 0.000 0.297 +0.008 25 0 59 0
27NOV26 6.25 C 0.000 0.000 0.000 0.208 +0.010 25 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.142 +0.006 26 0 1 0
27NOV26 6.75 C 0.000 0.000 0.000 0.091 +0.003 26 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.056 +0.001 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.034 +0.001 26 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.020 +0.001 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.011 0.000 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.007 0.000 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.023 +0.020 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.924 +0.018 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.826 +0.023 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.729 +0.016 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.639 +0.022 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.537 +0.017 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.447 +0.031 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.345 +0.023 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.252 +0.023 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.160 +0.023 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.070 +0.020 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.999 +0.034 28 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.792 +0.029 27 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.605 +0.015 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.446 +0.010 25 0 182 0
30DEC26 6.00 C 0.000 0.000 0.000 0.319 +0.007 25 0 321 0
30DEC26 6.25 C 0.000 0.000 0.000 0.221 +0.005 25 0 201 0
30DEC26 6.50 C 0.000 0.000 0.000 0.147 +0.001 25 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.096 0.000 25 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.061 0.000 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.038 0.000 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.023 0.000 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.014 0.000 25 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.008 -0.001 24 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.005 0.000 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 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 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.025 +0.022 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.928 +0.009 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.831 +0.008 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.736 +0.010 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.648 +0.016 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.546 +0.013 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.453 +0.013 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.371 +0.021 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.276 +0.019 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.190 +0.018 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.112 +0.023 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.045 +0.035 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.852 +0.028 27 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.682 +0.020 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.538 +0.017 26 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.418 +0.013 25 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.321 +0.010 25 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.243 +0.008 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.182 +0.007 25 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.135 +0.006 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.099 +0.005 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.072 +0.003 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.052 +0.003 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.037 +0.002 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.025 +0.001 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.018 +0.001 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.013 +0.001 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.009 +0.001 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.006 0.000 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.029 +0.021 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.933 +0.014 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.839 +0.016 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.746 +0.019 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.655 +0.019 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.566 +0.018 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.487 +0.026 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.402 +0.024 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.312 +0.016 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.242 +0.017 27 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.155 +0.015 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.096 +0.029 27 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.921 +0.025 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.765 +0.021 26 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.617 +0.014 25 0 40 0
29JUN27 6.00 C 0.000 0.000 0.000 0.507 +0.011 25 0 130 0
29JUN27 6.25 C 0.000 0.000 0.000 0.414 +0.009 25 0 71 0
29JUN27 6.50 C 0.000 0.000 0.000 0.335 +0.007 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.266 +0.005 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.209 +0.004 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.164 +0.004 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.128 +0.002 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.099 +0.002 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.075 +0.001 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.058 +0.001 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.044 0.000 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.033 0.000 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.025 0.000 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.019 0.000 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.014 0.000 25 0 0 0
TOTAL CALL 63 11,188 -25
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 741 0
28AUG26 5.25 P 0.000 0.000 0.000 0.004 -0.001 27 0 264 0
28AUG26 5.50 P 0.026 0.026 0.026 0.024 -0.003 28 2 374 0
28AUG26 5.75 P 0.000 0.000 0.000 0.079 -0.010 27 0 367 0
28AUG26 6.00 P 0.223 0.223 0.199 0.199 -0.028 26 8 594 +2
28AUG26 6.25 P 0.000 0.000 0.000 0.400 -0.012 31 0 124 0
28AUG26 6.50 P 0.000 0.000 0.000 0.632 -0.011 36 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.878 -0.012 44 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.129 -0.011 53 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.377 -0.013 60 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.627 -0.022 68 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.878 -0.021 75 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.128 -0.018 82 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.378 -0.012 88 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.628 -0.012 94 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.878 -0.012 101 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.127 -0.013 106 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.377 -0.013 111 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.629 -0.013 118 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 -0.001 27 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.002 -0.001 27 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 0.006 -0.002 26 0 873 0
29SEP26 5.00 P 0.000 0.000 0.000 0.010 -0.003 26 0 1,380 0
29SEP26 5.25 P 0.000 0.000 0.000 0.031 -0.006 26 0 724 0
29SEP26 5.50 P 0.073 0.073 0.073 0.073 -0.010 26 1 762 -1
29SEP26 5.75 P 0.153 0.153 0.153 0.151 -0.027 25 20 658 0
29SEP26 6.00 P 0.274 0.274 0.274 0.279 -0.024 26 1 683 0
29SEP26 6.25 P 0.000 0.000 0.000 0.455 -0.031 27 0 701 0
29SEP26 6.50 P 0.000 0.000 0.000 0.662 -0.024 29 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.887 -0.017 31 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.129 -0.012 34 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.377 -0.025 39 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.627 -0.022 43 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.878 -0.021 48 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.128 -0.024 52 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.378 -0.024 57 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.628 -0.012 60 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.878 -0.024 64 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.129 -0.023 68 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.379 -0.016 72 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.629 -0.023 75 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 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 0.003 0.000 26 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.007 -0.001 26 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.011 -0.002 26 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.016 -0.003 25 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.024 -0.004 25 0 37 0
29OCT26 5.25 P 0.000 0.000 0.000 0.057 -0.008 26 0 64 0
29OCT26 5.50 P 0.000 0.000 0.000 0.115 -0.012 26 0 191 0
29OCT26 5.75 P 0.000 0.000 0.000 0.204 -0.017 26 0 135 0
29OCT26 6.00 P 0.351 0.351 0.351 0.329 -0.021 26 30 127 0
29OCT26 6.25 P 0.000 0.000 0.000 0.490 -0.026 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.694 -0.024 28 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.909 -0.029 29 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 1.137 -0.019 30 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.377 -0.025 32 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.627 -0.022 36 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.878 -0.021 40 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.128 -0.024 43 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.378 -0.024 47 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.628 -0.020 50 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.878 -0.024 53 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.129 -0.023 56 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.379 -0.018 59 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.629 -0.023 62 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 - 26 0 0 -
27NOV26 4.20 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.005 0.000 26 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.007 -0.001 26 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.011 -0.001 26 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.015 -0.003 25 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.022 -0.003 26 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.031 -0.004 26 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.042 -0.006 25 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.083 -0.008 25 0 2 0
27NOV26 5.50 P 0.000 0.000 0.000 0.148 -0.011 25 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.244 -0.016 25 0 1 0
27NOV26 6.00 P 0.000 0.000 0.000 0.376 -0.017 26 0 32 0
27NOV26 6.25 P 0.000 0.000 0.000 0.515 -0.041 25 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.725 -0.026 27 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.935 -0.021 28 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.160 -0.027 30 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.390 -0.028 31 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.627 -0.027 32 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.878 -0.021 36 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.128 -0.024 39 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.378 -0.024 41 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.628 -0.020 44 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.878 -0.024 47 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.129 -0.023 50 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.379 -0.018 52 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.629 -0.023 55 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 -0.001 24 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.002 -0.001 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 -0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 -0.001 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 -0.001 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.011 -0.003 24 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.016 -0.003 24 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.023 -0.004 24 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.032 -0.005 24 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.043 -0.003 24 0 98 0
30DEC26 4.90 P 0.000 0.000 0.000 0.055 -0.005 24 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.071 -0.007 24 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.125 -0.013 24 0 189 0
30DEC26 5.50 P 0.228 0.228 0.228 0.207 -0.015 24 15 15 -9
30DEC26 5.75 P 0.000 0.000 0.000 0.313 -0.020 24 0 452 0
30DEC26 6.00 P 0.468 0.468 0.468 0.449 -0.022 23 30 136 +30
30DEC26 6.25 P 0.000 0.000 0.000 0.610 -0.025 23 0 62 0
30DEC26 6.50 P 0.000 0.000 0.000 0.794 -0.038 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.011 -0.015 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.227 -0.026 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.453 -0.027 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.686 -0.026 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.923 -0.019 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.163 -0.027 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.406 -0.025 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.648 -0.018 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.893 -0.026 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.137 -0.019 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.379 -0.022 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.632 -0.024 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 -0.001 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.011 -0.001 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.016 -0.001 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.020 -0.002 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.026 -0.003 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.035 -0.003 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.044 -0.004 25 0 17 0
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 0.070 -0.005 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.088 -0.005 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.107 -0.006 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.130 -0.006 24 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.200 -0.007 24 0 25 0
30MAR27 5.50 P 0.000 0.000 0.000 0.290 -0.010 24 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.402 -0.013 24 0 6 0
30MAR27 6.00 P 0.000 0.000 0.000 0.535 -0.016 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.689 -0.024 24 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.868 -0.026 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.061 -0.029 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.281 -0.025 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.500 -0.024 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.725 -0.024 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.954 -0.026 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.191 -0.016 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.429 -0.016 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.669 -0.016 19 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.905 -0.022 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.154 -0.009 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.393 -0.015 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.644 -0.012 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.018 -0.002 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.024 -0.003 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.031 -0.003 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.040 -0.004 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.050 -0.004 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.061 -0.004 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.074 -0.003 25 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.095 -0.003 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.108 -0.006 24 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.128 -0.007 24 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.151 -0.008 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.176 -0.010 24 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.254 -0.011 24 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.352 -0.013 24 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.469 -0.016 24 0 41 0
29JUN27 6.00 P 0.621 0.621 0.621 0.606 -0.018 24 6 82 +6
29JUN27 6.25 P 0.000 0.000 0.000 0.758 -0.021 24 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.927 -0.018 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.110 -0.025 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.321 -0.016 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.524 -0.016 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.752 -0.023 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.976 -0.023 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.206 -0.023 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.440 -0.024 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.677 -0.023 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.915 -0.025 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.158 -0.023 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.402 -0.022 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.646 -0.024 0 0 0 0
TOTAL PUT 113 13,778 +28
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 ($0.001) CLOSING PRICE HK$ 5.285
28AUG26 3.60 C 0.000 0.000 0.000 1.690 +0.033 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.587 +0.030 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.486 +0.030 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.387 +0.029 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.287 +0.029 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.188 +0.029 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.091 +0.032 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.985 +0.026 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.889 +0.031 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.789 +0.037 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.689 +0.035 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.592 +0.036 19 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.492 +0.039 14 0 150 0
28AUG26 4.90 C 0.395 0.395 0.395 0.407 +0.046 27 25 72 -25
28AUG26 5.00 C 0.000 0.000 0.000 0.308 +0.035 22 0 5,108 0
28AUG26 5.25 C 0.098 0.128 0.098 0.120 +0.014 20 172 10,443 -108
28AUG26 5.50 C 0.031 0.035 0.031 0.032 +0.005 21 170 8,699 +50
28AUG26 5.75 C 0.010 0.010 0.010 0.005 0.000 22 46 6,452 -46
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.291 +0.030 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.191 +0.032 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.092 +0.029 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.992 +0.028 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.893 +0.033 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.797 +0.036 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.697 +0.035 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.597 +0.031 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.497 +0.034 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.397 +0.031 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.295 +0.028 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.200 +0.032 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.097 +0.028 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.000 +0.041 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.901 +0.042 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.805 +0.041 20 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.708 +0.034 20 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.613 +0.035 20 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.521 +0.035 20 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.432 +0.026 20 0 6,175 0
29SEP26 5.00 C 0.331 0.349 0.331 0.357 +0.031 21 55 20,421 +25
29SEP26 5.25 C 0.182 0.186 0.182 0.187 +0.011 20 101 6,256 +1
29SEP26 5.50 C 0.084 0.087 0.084 0.087 +0.011 20 6 7,906 0
29SEP26 5.75 C 0.038 0.038 0.036 0.033 +0.002 20 106 3,315 -86
29SEP26 6.00 C 0.000 0.000 0.000 0.010 -0.001 20 0 1,841 0
29SEP26 6.25 C 0.000 0.000 0.000 0.003 0.000 21 0 492 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.707 +0.044 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.608 +0.042 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.507 +0.042 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.406 +0.040 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.310 +0.043 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.210 +0.042 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.105 +0.036 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.007 +0.038 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.912 +0.038 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.817 +0.038 17 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.723 +0.035 18 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.632 +0.034 19 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.546 +0.034 19 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.461 +0.036 19 0 1,008 0
29OCT26 5.00 C 0.360 0.398 0.360 0.388 +0.027 19 310 1,437 +310
29OCT26 5.25 C 0.240 0.240 0.240 0.229 +0.019 19 30 3,880 -30
29OCT26 5.50 C 0.000 0.000 0.000 0.124 +0.011 20 0 1,521 0
29OCT26 5.75 C 0.000 0.000 0.000 0.062 +0.009 20 0 1,765 0
29OCT26 6.00 C 0.031 0.031 0.031 0.026 +0.003 20 100 1,340 +100
29OCT26 6.25 C 0.021 0.021 0.021 0.010 +0.001 20 30 950 -30
29OCT26 6.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 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 32 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.418 +0.043 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.310 +0.036 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.214 +0.037 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.115 +0.035 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.019 +0.034 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.925 +0.034 15 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.832 +0.034 17 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.741 +0.034 18 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.654 +0.032 19 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.569 +0.031 18 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.489 +0.027 18 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.418 +0.027 19 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 0.265 +0.020 19 0 140 0
27NOV26 5.50 C 0.145 0.159 0.145 0.157 +0.012 19 700 876 +600
27NOV26 5.75 C 0.000 0.000 0.000 0.091 +0.011 20 0 802 0
27NOV26 6.00 C 0.000 0.000 0.000 0.046 +0.006 20 0 210 0
27NOV26 6.25 C 0.000 0.000 0.000 0.022 +0.003 20 0 190 0
27NOV26 6.50 C 0.000 0.000 0.000 0.010 +0.002 20 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 0.000 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 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 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 2.220 +0.045 46 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.120 +0.045 43 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.022 +0.045 41 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.924 +0.046 40 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.821 +0.042 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.724 +0.044 34 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.627 +0.045 33 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.515 +0.031 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.422 +0.039 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.323 +0.037 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.227 +0.037 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.129 +0.036 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.033 +0.034 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.941 +0.036 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.850 +0.036 22 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.757 +0.041 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.671 +0.034 21 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.588 +0.033 20 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.509 +0.031 20 0 60 0
30DEC26 5.00 C 0.431 0.431 0.431 0.438 +0.031 20 7 1,771 +7
30DEC26 5.25 C 0.000 0.000 0.000 0.289 +0.029 20 0 14,536 0
30DEC26 5.50 C 0.000 0.000 0.000 0.176 +0.021 20 0 6,001 0
30DEC26 5.75 C 0.000 0.000 0.000 0.100 +0.013 20 0 1,496 0
30DEC26 6.00 C 0.000 0.000 0.000 0.053 +0.007 20 0 1,415 0
30DEC26 6.25 C 0.000 0.000 0.000 0.027 +0.005 20 0 570 0
30DEC26 6.50 C 0.000 0.000 0.000 0.013 +0.002 20 0 604 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.001 20 0 370 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 +0.001 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 27 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 2.022 +0.041 36 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.924 +0.041 34 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.829 +0.045 34 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.731 +0.045 33 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.627 +0.040 29 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.526 +0.039 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.429 +0.039 25 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.334 +0.039 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.239 +0.038 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.143 +0.036 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.051 +0.036 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.961 +0.039 22 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 0.873 +0.040 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.789 +0.042 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.706 +0.039 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.632 +0.041 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.558 +0.036 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.489 +0.031 20 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.348 +0.027 20 0 4,235 0
30MAR27 5.50 C 0.000 0.000 0.000 0.237 +0.017 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.159 +0.014 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.102 +0.009 20 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.064 +0.005 20 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.039 +0.003 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 +0.003 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.014 +0.002 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 +0.001 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 +0.001 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 21 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 22 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.731 +0.045 28 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.632 +0.043 27 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.536 +0.042 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.441 +0.042 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.348 +0.040 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.253 +0.037 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.164 +0.040 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.080 +0.046 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.992 +0.045 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.909 +0.044 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.829 +0.042 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.753 +0.040 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.682 +0.037 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.616 +0.036 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.551 +0.029 20 0 110 0
29JUN27 5.25 C 0.000 0.000 0.000 0.419 +0.027 20 0 3,639 0
29JUN27 5.50 C 0.000 0.000 0.000 0.310 +0.021 20 0 417 0
29JUN27 5.75 C 0.000 0.000 0.000 0.224 +0.015 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.159 +0.010 20 0 112 0
29JUN27 6.25 C 0.000 0.000 0.000 0.111 +0.007 20 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.076 +0.005 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.051 +0.003 20 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.034 +0.002 20 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.022 +0.001 20 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.014 +0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.009 0.000 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.006 0.000 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
TOTAL CALL 1,858 174,138 +768
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 1,198 0
28AUG26 4.50 P 0.003 0.003 0.003 0.001 0.000 30 100 1,729 -100
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 5,783 0
28AUG26 4.80 P 0.000 0.000 0.000 0.002 -0.003 21 0 1,976 0
28AUG26 4.90 P 0.010 0.010 0.010 0.006 -0.007 21 230 2,727 +230
28AUG26 5.00 P 0.000 0.000 0.000 0.015 -0.012 21 5 8,641 0
28AUG26 5.25 P 0.101 0.101 0.081 0.083 -0.028 21 34 7,052 -7
28AUG26 5.50 P 0.000 0.000 0.000 0.245 -0.046 23 5 2,406 0
28AUG26 5.75 P 0.000 0.000 0.000 0.472 -0.048 26 0 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.720 -0.050 34 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.971 -0.049 44 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.220 -0.050 51 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.474 -0.046 63 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.724 -0.046 71 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.974 -0.046 78 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.224 -0.046 84 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.474 -0.046 91 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.724 -0.046 97 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.970 -0.050 97 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.220 -0.050 102 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 58 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 55 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 52 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 3,582 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 -0.002 21 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 2,588 0
29SEP26 4.60 P 0.000 0.000 0.000 0.005 -0.004 21 0 2,848 0
29SEP26 4.70 P 0.000 0.000 0.000 0.010 -0.007 21 0 3,568 0
29SEP26 4.80 P 0.028 0.028 0.026 0.018 -0.011 20 300 5,343 +200
29SEP26 4.90 P 0.000 0.000 0.000 0.031 -0.016 20 0 6,592 0
29SEP26 5.00 P 0.072 0.072 0.057 0.051 -0.019 20 200 9,515 +100
29SEP26 5.25 P 0.154 0.154 0.139 0.138 -0.030 20 200 3,204 +50
29SEP26 5.50 P 0.000 0.000 0.000 0.289 -0.032 21 0 1,260 0
29SEP26 5.75 P 0.000 0.000 0.000 0.491 -0.042 22 0 392 0
29SEP26 6.00 P 0.000 0.000 0.000 0.728 -0.043 26 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 0.971 -0.049 29 0 1 0
29SEP26 6.50 P 0.000 0.000 0.000 1.220 -0.050 34 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.474 -0.046 41 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.724 -0.046 46 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.974 -0.046 50 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.224 -0.046 54 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.474 -0.046 59 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.724 -0.046 63 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.970 -0.050 63 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.220 -0.050 67 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 3.80 P 0.001 0.001 0.001 0.001 0.000 28 499 526 -3
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.002 -0.001 20 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.004 -0.002 20 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.008 -0.003 20 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.013 -0.005 20 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.022 -0.008 20 0 235 0
29OCT26 4.80 P 0.000 0.000 0.000 0.035 -0.011 20 0 636 0
29OCT26 4.90 P 0.000 0.000 0.000 0.053 -0.015 20 0 1,854 0
29OCT26 5.00 P 0.082 0.082 0.082 0.078 -0.018 20 1 2,109 +1
29OCT26 5.25 P 0.205 0.205 0.170 0.174 -0.022 20 80 1,092 +50
29OCT26 5.50 P 0.000 0.000 0.000 0.319 -0.030 21 0 650 0
29OCT26 5.75 P 0.000 0.000 0.000 0.511 -0.036 22 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.740 -0.035 24 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.973 -0.047 25 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.220 -0.050 28 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.474 -0.046 34 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.724 -0.046 38 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.974 -0.046 42 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.224 -0.046 45 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.474 -0.046 49 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.724 -0.046 52 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.970 -0.050 53 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.220 -0.050 56 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 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.009 -0.003 20 0 20 0
27NOV26 4.50 P 0.030 0.030 0.030 0.015 -0.005 20 300 935 0
27NOV26 4.60 P 0.037 0.037 0.037 0.024 -0.006 20 250 720 +250
27NOV26 4.70 P 0.000 0.000 0.000 0.036 -0.009 20 0 45 0
27NOV26 4.80 P 0.000 0.000 0.000 0.053 -0.012 20 0 102 0
27NOV26 4.90 P 0.082 0.082 0.079 0.075 -0.015 20 700 830 +700
27NOV26 5.00 P 0.000 0.000 0.000 0.103 -0.018 20 0 890 0
27NOV26 5.25 P 0.217 0.221 0.211 0.202 -0.024 20 175 212 +175
27NOV26 5.50 P 0.000 0.000 0.000 0.346 -0.029 21 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.531 -0.038 21 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.751 -0.046 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.991 -0.034 26 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.226 -0.044 27 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.474 -0.046 31 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.724 -0.046 34 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.974 -0.046 37 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.224 -0.046 41 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.474 -0.046 44 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.724 -0.046 46 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.970 -0.050 47 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.220 -0.050 50 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 3,022 0
30DEC26 4.00 P 0.000 0.000 0.000 0.004 -0.001 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.006 -0.002 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 -0.003 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 -0.004 20 0 826 0
30DEC26 4.40 P 0.037 0.037 0.037 0.025 -0.005 20 2 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.037 -0.007 20 0 10,451 0
30DEC26 4.60 P 0.000 0.000 0.000 0.053 -0.009 20 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.073 -0.012 20 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.098 -0.012 20 0 1,520 0
30DEC26 4.90 P 0.000 0.000 0.000 0.126 -0.014 20 0 978 0
30DEC26 5.00 P 0.000 0.000 0.000 0.160 -0.018 19 0 2,323 0
30DEC26 5.25 P 0.267 0.267 0.267 0.272 -0.028 19 20 3,429 +20
30DEC26 5.50 P 0.427 0.427 0.414 0.424 -0.033 19 34 7,217 -5
30DEC26 5.75 P 0.000 0.000 0.000 0.610 -0.034 18 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.822 -0.033 18 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.048 -0.034 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.282 -0.036 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.523 -0.036 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.765 -0.036 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.010 -0.036 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.255 -0.037 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.491 -0.045 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.738 -0.045 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.989 -0.042 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.237 -0.041 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 0.001 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.002 -0.001 19 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.004 -0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.006 -0.001 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 -0.002 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.013 -0.004 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.019 -0.005 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.028 -0.005 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.039 -0.007 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.052 -0.010 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.070 -0.011 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.092 -0.011 20 0 858 0
30MAR27 4.70 P 0.000 0.000 0.000 0.115 -0.015 20 0 1,882 0
30MAR27 4.80 P 0.000 0.000 0.000 0.142 -0.015 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.173 -0.020 19 0 2,472 0
30MAR27 5.00 P 0.000 0.000 0.000 0.210 -0.024 19 0 2,666 0
30MAR27 5.25 P 0.324 0.324 0.324 0.326 -0.029 19 10 4,474 -10
30MAR27 5.50 P 0.000 0.000 0.000 0.471 -0.036 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.647 -0.056 18 0 180 0
30MAR27 6.00 P 0.000 0.000 0.000 0.863 -0.031 20 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 1.079 -0.034 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.306 -0.037 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.542 -0.037 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.781 -0.037 17 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.022 -0.039 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.265 -0.040 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.511 -0.040 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.757 -0.040 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.996 -0.046 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.244 -0.045 0 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 0.009 -0.003 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.013 -0.003 19 0 960 0
29JUN27 3.90 P 0.000 0.000 0.000 0.019 -0.004 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.027 -0.005 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.036 -0.006 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.048 -0.008 20 0 1,175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.063 -0.010 20 0 96 0
29JUN27 4.40 P 0.000 0.000 0.000 0.080 -0.012 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.102 -0.012 20 0 2,043 0
29JUN27 4.60 P 0.000 0.000 0.000 0.126 -0.008 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.151 -0.017 19 0 746 0
29JUN27 4.80 P 0.000 0.000 0.000 0.181 -0.016 19 0 613 0
29JUN27 4.90 P 0.000 0.000 0.000 0.215 -0.019 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.254 -0.022 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.371 -0.029 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.514 -0.031 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.683 -0.040 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.883 -0.034 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.093 -0.037 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.316 -0.037 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.545 -0.037 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.781 -0.039 16 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.022 -0.039 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.265 -0.040 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.511 -0.040 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.757 -0.040 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.997 -0.045 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.256 -0.033 0 0 0 0
TOTAL PUT 3,145 209,807 +1,651
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.855
28AUG26 4.90 C 0.000 0.000 0.000 3.960 +0.064 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.860 +0.064 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.613 +0.066 78 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.360 +0.064 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.111 +0.064 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.855 +0.057 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.607 +0.058 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.361 +0.060 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.106 +0.055 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.859 +0.057 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.609 +0.056 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.362 +0.058 0 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.117 +0.062 23 0 490 0
28AUG26 8.00 C 0.864 0.864 0.863 0.870 +0.058 22 66 2,520 -66
28AUG26 8.25 C 0.000 0.000 0.000 0.631 +0.049 22 0 1,325 0
28AUG26 8.50 C 0.405 0.425 0.395 0.425 +0.034 24 404 2,967 -365
28AUG26 8.75 C 0.226 0.250 0.226 0.248 +0.022 23 564 7,673 +76
28AUG26 9.00 C 0.120 0.131 0.118 0.123 +0.006 22 303 4,731 +154
28AUG26 9.25 C 0.053 0.060 0.053 0.052 -0.001 22 579 3,685 -113
28AUG26 9.50 C 0.023 0.023 0.023 0.018 -0.003 22 6 6,797 0
28AUG26 9.75 C 0.010 0.010 0.010 0.006 -0.001 23 50 3,935 +50
28AUG26 10.00 C 0.000 0.000 0.000 0.002 0.000 23 0 1,184 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 71 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.172 +0.058 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.073 +0.057 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.972 +0.057 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.873 +0.057 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.626 +0.058 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.374 +0.057 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.133 +0.063 51 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.879 +0.073 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.637 +0.064 44 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.388 +0.079 40 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.132 +0.072 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.884 +0.057 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.624 +0.054 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.369 +0.046 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.150 +0.058 22 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 0.920 +0.052 22 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.708 +0.045 22 0 12,149 0
29SEP26 8.50 C 0.486 0.490 0.485 0.525 +0.040 22 200 13,202 +200
29SEP26 8.75 C 0.000 0.000 0.000 0.368 +0.031 22 0 10,849 0
29SEP26 9.00 C 0.220 0.240 0.220 0.240 +0.016 22 90 11,271 +40
29SEP26 9.25 C 0.145 0.145 0.145 0.156 +0.011 22 45 9,557 0
29SEP26 9.50 C 0.000 0.000 0.000 0.093 +0.006 22 0 3,209 0
29SEP26 9.75 C 0.056 0.063 0.056 0.052 +0.003 22 255 3,072 +120
29SEP26 10.00 C 0.000 0.000 0.000 0.028 +0.002 22 0 2,496 0
29SEP26 10.50 C 0.000 0.000 0.000 0.007 0.000 22 0 689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 0.000 23 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.972 +0.057 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.873 +0.057 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.626 +0.058 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.374 +0.057 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.133 +0.063 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.879 +0.062 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.637 +0.062 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.388 +0.068 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.132 +0.057 0 0 121 0
29OCT26 7.00 C 0.000 0.000 0.000 1.884 +0.057 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.625 +0.040 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.393 +0.045 0 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.190 +0.055 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.973 +0.049 22 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.775 +0.044 22 0 814 0
29OCT26 8.50 C 0.553 0.569 0.553 0.596 +0.039 21 60 306 +60
29OCT26 8.75 C 0.410 0.423 0.410 0.447 +0.030 22 140 4,838 -35
29OCT26 9.00 C 0.310 0.310 0.295 0.326 +0.027 22 141 1,466 0
29OCT26 9.25 C 0.215 0.222 0.213 0.228 +0.015 22 165 780 +44
29OCT26 9.50 C 0.148 0.148 0.148 0.157 +0.009 22 6 777 +5
29OCT26 9.75 C 0.102 0.102 0.102 0.106 +0.008 22 45 428 -45
29OCT26 10.00 C 0.070 0.071 0.069 0.067 +0.005 22 1,071 1,599 +1,023
29OCT26 10.50 C 0.000 0.000 0.000 0.025 +0.002 22 0 247 0
29OCT26 11.00 C 0.000 0.000 0.000 0.009 +0.001 22 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 0.000 22 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.133 +0.050 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 2.882 +0.049 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.637 +0.048 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.388 +0.048 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.132 +0.038 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.893 +0.042 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.646 +0.031 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.412 +0.030 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.198 +0.021 17 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.023 +0.050 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.833 +0.044 22 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.652 +0.039 21 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.509 +0.034 21 0 80 0
27NOV26 9.00 C 0.000 0.000 0.000 0.388 +0.025 21 0 139 0
27NOV26 9.25 C 0.000 0.000 0.000 0.293 +0.024 22 0 110 0
27NOV26 9.50 C 0.207 0.207 0.207 0.217 +0.016 22 55 58 +55
27NOV26 9.75 C 0.000 0.000 0.000 0.156 +0.012 22 0 30 0
27NOV26 10.00 C 0.000 0.000 0.000 0.109 +0.009 22 0 120 0
27NOV26 10.50 C 0.000 0.000 0.000 0.049 +0.004 22 0 30 0
27NOV26 11.00 C 0.000 0.000 0.000 0.021 +0.002 22 0 46 0
27NOV26 11.50 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.081 +0.035 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.981 +0.034 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.885 +0.036 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.634 +0.034 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.418 +0.080 42 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.140 +0.050 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.892 +0.034 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.646 +0.050 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.400 +0.049 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.153 +0.046 0 0 210 0
30DEC26 7.00 C 0.000 0.000 0.000 1.924 +0.058 20 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.681 +0.051 19 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.481 +0.077 24 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.214 +0.031 19 0 1,804 0
30DEC26 8.00 C 1.005 1.031 1.005 1.057 +0.052 23 60 18,194 +60
30DEC26 8.25 C 0.000 0.000 0.000 0.838 +0.041 21 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.684 +0.035 22 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.542 +0.030 22 0 324 0
30DEC26 9.00 C 0.395 0.413 0.395 0.416 +0.023 22 174 1,180 +47
30DEC26 9.25 C 0.000 0.000 0.000 0.313 +0.018 21 0 2,401 0
30DEC26 9.50 C 0.000 0.000 0.000 0.231 +0.014 21 0 6,240 0
30DEC26 9.75 C 0.000 0.000 0.000 0.167 +0.010 21 0 1,323 0
30DEC26 10.00 C 0.000 0.000 0.000 0.118 +0.006 21 0 1,443 0
30DEC26 10.50 C 0.000 0.000 0.000 0.056 +0.002 21 0 4,132 0
30DEC26 11.00 C 0.000 0.000 0.000 0.025 +0.001 21 0 396 0
30DEC26 11.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.005 0.000 22 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 0.000 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 26 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.987 +0.040 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.885 +0.036 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.634 +0.034 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.418 +0.073 36 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.146 +0.050 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.899 +0.041 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.646 +0.035 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.404 +0.037 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.170 +0.040 19 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 1.936 +0.052 21 0 253 0
30MAR27 7.25 C 0.000 0.000 0.000 1.733 +0.075 24 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.512 +0.070 23 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.278 +0.037 21 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.089 +0.047 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.917 +0.041 21 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.786 +0.036 22 0 7,516 0
30MAR27 8.75 C 0.000 0.000 0.000 0.650 +0.032 22 0 824 0
30MAR27 9.00 C 0.515 0.518 0.515 0.530 +0.026 22 60 1,567 +60
30MAR27 9.25 C 0.415 0.415 0.415 0.428 +0.021 22 8 1,422 +8
30MAR27 9.50 C 0.347 0.347 0.347 0.345 +0.020 21 2 8,384 0
30MAR27 9.75 C 0.000 0.000 0.000 0.275 +0.016 21 0 1,165 0
30MAR27 10.00 C 0.000 0.000 0.000 0.217 +0.012 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.132 +0.009 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.077 +0.004 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.045 +0.003 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.025 +0.002 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.014 +0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.007 0.000 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.002 0.000 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 3.987 +0.040 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.888 +0.039 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.641 +0.041 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.418 +0.068 32 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.147 +0.044 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 2.903 +0.045 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.656 +0.045 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.421 +0.046 20 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.186 +0.040 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.962 +0.039 21 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.751 +0.038 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.550 +0.014 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.358 +0.030 21 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.165 +0.026 21 0 127 0
29JUN27 8.25 C 1.030 1.030 1.030 1.011 +0.027 21 6 64 +6
29JUN27 8.50 C 0.000 0.000 0.000 0.892 +0.022 21 0 123 0
29JUN27 8.75 C 0.000 0.000 0.000 0.761 +0.013 21 0 513 0
29JUN27 9.00 C 0.629 0.650 0.628 0.642 +0.007 21 110 316 +110
29JUN27 9.25 C 0.533 0.533 0.533 0.543 +0.007 21 30 284 +22
29JUN27 9.50 C 0.442 0.448 0.442 0.455 +0.003 21 90 1,335 0
29JUN27 9.75 C 0.374 0.374 0.374 0.376 0.000 21 4 1,422 0
29JUN27 10.00 C 0.000 0.000 0.000 0.313 0.000 21 0 3,002 0
29JUN27 10.50 C 0.000 0.000 0.000 0.209 -0.003 21 0 323 0
29JUN27 11.00 C 0.000 0.000 0.000 0.137 -0.004 21 0 375 0
29JUN27 11.50 C 0.000 0.000 0.000 0.089 -0.003 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.056 -0.004 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.035 -0.003 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.022 -0.002 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.013 -0.002 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.008 -0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
TOTAL CALL 4,789 214,446 +1,516
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 64 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 52 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 46 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 41 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 35 0 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 29 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 2,717 0
28AUG26 8.00 P 0.012 0.012 0.012 0.003 -0.006 22 40 11,064 0
28AUG26 8.25 P 0.025 0.025 0.022 0.015 -0.014 22 279 7,129 +230
28AUG26 8.50 P 0.067 0.067 0.055 0.049 -0.025 22 503 5,226 -25
28AUG26 8.75 P 0.167 0.167 0.132 0.123 -0.044 22 293 12,979 -175
28AUG26 9.00 P 0.300 0.300 0.246 0.251 -0.051 22 141 9,281 -5
28AUG26 9.25 P 0.000 0.000 0.000 0.432 -0.056 21 1 1,811 +1
28AUG26 9.50 P 0.000 0.000 0.000 0.654 -0.066 22 0 146 0
28AUG26 9.75 P 0.000 0.000 0.000 0.895 -0.066 0 1 1 +1
28AUG26 10.00 P 0.000 0.000 0.000 1.145 -0.065 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.652 -0.058 43 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.147 -0.064 47 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.653 -0.057 62 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.146 -0.064 61 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.648 -0.063 72 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.147 -0.065 77 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.646 -0.065 81 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.146 -0.064 87 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.651 -0.066 103 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 57 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 55 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 2,843 0
29SEP26 6.75 P 0.002 0.002 0.002 0.001 0.000 28 96 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 26,727 0
29SEP26 7.25 P 0.007 0.007 0.007 0.002 -0.001 23 1,316 7,006 +1,000
29SEP26 7.50 P 0.000 0.000 0.000 0.005 -0.003 22 0 17,756 0
29SEP26 7.75 P 0.023 0.023 0.022 0.014 -0.006 22 1,230 7,064 +84
29SEP26 8.00 P 0.042 0.045 0.038 0.034 -0.012 22 172 10,073 +112
29SEP26 8.25 P 0.100 0.100 0.080 0.072 -0.020 22 123 4,300 +10
29SEP26 8.50 P 0.136 0.148 0.136 0.133 -0.026 22 74 17,272 0
29SEP26 8.75 P 0.253 0.253 0.229 0.223 -0.042 21 140 7,930 +101
29SEP26 9.00 P 0.365 0.365 0.365 0.355 -0.054 22 100 4,617 +100
29SEP26 9.25 P 0.000 0.000 0.000 0.519 -0.055 22 0 5,277 0
29SEP26 9.50 P 0.000 0.000 0.000 0.706 -0.059 22 0 1,780 0
29SEP26 9.75 P 0.000 0.000 0.000 0.920 -0.062 22 0 399 0
29SEP26 10.00 P 0.000 0.000 0.000 1.152 -0.079 22 0 30 0
29SEP26 10.50 P 0.000 0.000 0.000 1.652 -0.058 29 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.147 -0.064 32 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.653 -0.057 41 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.146 -0.064 42 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.648 -0.063 48 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.147 -0.065 52 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.646 -0.065 55 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.146 -0.070 59 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.651 -0.066 68 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.008 -0.002 22 0 273 0
29OCT26 7.50 P 0.023 0.029 0.023 0.017 -0.006 22 1,036 3,034 +891
29OCT26 7.75 P 0.046 0.046 0.046 0.037 -0.008 22 60 1,502 +60
29OCT26 8.00 P 0.000 0.000 0.000 0.070 -0.014 22 0 1,750 0
29OCT26 8.25 P 0.000 0.000 0.000 0.120 -0.021 22 0 2,210 0
29OCT26 8.50 P 0.208 0.208 0.192 0.190 -0.031 22 218 10,679 +128
29OCT26 8.75 P 0.301 0.307 0.289 0.289 -0.040 21 135 1,305 +113
29OCT26 9.00 P 0.000 0.000 0.000 0.420 -0.045 22 0 486 0
29OCT26 9.25 P 0.000 0.000 0.000 0.577 -0.051 22 0 248 0
29OCT26 9.50 P 0.000 0.000 0.000 0.753 -0.053 22 0 165 0
29OCT26 9.75 P 0.000 0.000 0.000 0.954 -0.056 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.206 -0.047 26 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.685 -0.035 30 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.165 -0.052 32 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.665 -0.045 37 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.165 -0.049 42 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.665 -0.049 46 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.162 -0.050 49 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.665 -0.047 54 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.164 -0.052 57 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.664 -0.053 61 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 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 24 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 0.000 22 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.017 -0.003 22 0 200 0
27NOV26 7.50 P 0.049 0.049 0.048 0.033 -0.006 22 330 435 +330
27NOV26 7.75 P 0.076 0.076 0.076 0.061 -0.009 22 75 210 0
27NOV26 8.00 P 0.000 0.000 0.000 0.102 -0.015 22 0 230 0
27NOV26 8.25 P 0.000 0.000 0.000 0.162 -0.021 22 0 231 0
27NOV26 8.50 P 0.000 0.000 0.000 0.244 -0.027 22 0 200 0
27NOV26 8.75 P 0.000 0.000 0.000 0.346 -0.037 22 0 387 0
27NOV26 9.00 P 0.495 0.500 0.475 0.475 -0.044 22 140 202 +140
27NOV26 9.25 P 0.000 0.000 0.000 0.630 -0.049 22 0 270 0
27NOV26 9.50 P 0.000 0.000 0.000 0.791 -0.049 22 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.983 -0.054 22 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 1.228 -0.060 24 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.700 -0.048 28 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.182 -0.036 31 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.665 -0.049 33 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.165 -0.049 37 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.666 -0.048 41 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.166 -0.048 45 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.665 -0.047 48 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.164 -0.052 51 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.666 -0.051 55 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 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 0.000 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.005 -0.002 21 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.011 -0.003 21 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.022 -0.005 21 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.041 -0.008 21 0 2,661 0
30DEC26 7.50 P 0.078 0.078 0.072 0.071 -0.012 21 140 3,053 +130
30DEC26 7.75 P 0.000 0.000 0.000 0.112 -0.017 21 0 3,287 0
30DEC26 8.00 P 0.000 0.000 0.000 0.167 -0.028 21 0 7,228 0
30DEC26 8.25 P 0.000 0.000 0.000 0.245 -0.027 21 0 3,872 0
30DEC26 8.50 P 0.342 0.349 0.342 0.343 -0.032 20 35 3,167 0
30DEC26 8.75 P 0.000 0.000 0.000 0.462 -0.039 20 0 2,560 0
30DEC26 9.00 P 0.000 0.000 0.000 0.601 -0.042 20 0 1,622 0
30DEC26 9.25 P 0.000 0.000 0.000 0.760 -0.045 20 0 1,033 0
30DEC26 9.50 P 0.000 0.000 0.000 0.963 -0.051 21 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 1.158 -0.054 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.377 -0.037 22 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.822 -0.042 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.293 -0.036 23 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.727 -0.085 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.209 -0.090 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.698 -0.090 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.195 -0.086 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.722 -0.036 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.219 -0.034 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.714 -0.034 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 0.003 -0.001 21 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.011 -0.002 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.021 -0.003 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.036 -0.005 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.059 -0.007 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.091 -0.011 21 0 1,617 0
30MAR27 7.50 P 0.000 0.000 0.000 0.132 -0.015 21 0 881 0
30MAR27 7.75 P 0.000 0.000 0.000 0.184 -0.018 21 0 727 0
30MAR27 8.00 P 0.261 0.261 0.261 0.255 -0.019 21 120 4,383 0
30MAR27 8.25 P 0.000 0.000 0.000 0.342 -0.023 21 0 7,201 0
30MAR27 8.50 P 0.462 0.462 0.462 0.445 -0.031 21 50 7,758 +50
30MAR27 8.75 P 0.591 0.591 0.566 0.565 -0.033 20 150 2,225 +150
30MAR27 9.00 P 0.000 0.000 0.000 0.701 -0.038 20 0 599 0
30MAR27 9.25 P 0.000 0.000 0.000 0.851 -0.046 20 0 936 0
30MAR27 9.50 P 0.000 0.000 0.000 1.050 -0.045 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.248 -0.042 22 0 135 0
30MAR27 10.00 P 0.000 0.000 0.000 1.447 -0.048 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.872 -0.051 22 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.325 -0.053 22 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.795 -0.057 23 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.275 -0.057 23 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.760 -0.046 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.257 -0.041 26 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.752 -0.038 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.240 -0.050 27 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.734 -0.048 28 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.004 -0.002 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.008 -0.002 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.014 -0.004 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.024 -0.007 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.039 -0.010 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.061 -0.014 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.092 -0.017 21 0 996 0
29JUN27 7.25 P 0.153 0.153 0.153 0.134 -0.019 21 100 879 +31
29JUN27 7.50 P 0.199 0.199 0.199 0.185 -0.019 21 20 496 +20
29JUN27 7.75 P 0.000 0.000 0.000 0.245 -0.025 21 0 952 0
29JUN27 8.00 P 0.332 0.332 0.332 0.320 -0.031 21 60 670 +60
29JUN27 8.25 P 0.421 0.421 0.421 0.409 -0.045 20 30 798 0
29JUN27 8.50 P 0.531 0.531 0.531 0.512 -0.043 20 30 247 0
29JUN27 8.75 P 0.656 0.656 0.637 0.630 -0.050 20 60 66 +56
29JUN27 9.00 P 0.760 0.760 0.760 0.762 -0.057 20 545 1,277 +545
29JUN27 9.25 P 0.000 0.000 0.000 0.924 -0.049 20 0 330 0
29JUN27 9.50 P 0.000 0.000 0.000 1.108 -0.061 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.289 -0.054 21 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.486 -0.046 21 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.896 -0.062 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.345 -0.055 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.808 -0.053 22 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.284 -0.053 22 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.765 -0.052 23 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.276 -0.028 27 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.752 -0.043 26 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.240 -0.050 25 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.734 -0.049 26 0 0 0
TOTAL PUT 7,843 310,626 +4,138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.215
28AUG26 4.40 C 0.000 0.000 0.000 2.821 +0.065 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.721 +0.064 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.622 +0.065 68 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.522 +0.066 62 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.425 +0.070 77 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.322 +0.065 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.222 +0.066 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.984 +0.077 75 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.723 +0.065 36 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.486 +0.076 58 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.224 +0.074 29 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.974 +0.073 0 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.749 +0.072 36 0 1,415 0
28AUG26 6.75 C 0.000 0.000 0.000 0.507 +0.074 28 0 4,251 0
28AUG26 7.00 C 0.000 0.000 0.000 0.297 +0.060 25 0 8,588 0
28AUG26 7.25 C 0.139 0.139 0.139 0.144 +0.035 24 1 4,611 0
28AUG26 7.50 C 0.056 0.059 0.056 0.056 +0.013 24 120 6,213 +120
28AUG26 7.75 C 0.020 0.022 0.020 0.017 +0.004 23 70 3,379 0
28AUG26 8.00 C 0.007 0.010 0.007 0.005 +0.001 24 4 2,558 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 660 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,620 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.231 +0.076 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.131 +0.076 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.032 +0.076 46 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.938 +0.081 63 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.836 +0.080 56 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.721 +0.064 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.633 +0.076 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.539 +0.081 52 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.444 +0.085 55 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.330 +0.071 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.222 +0.060 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.984 +0.071 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.723 +0.057 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.488 +0.071 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.243 +0.073 24 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 0.999 +0.068 22 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.768 +0.057 22 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.575 +0.073 25 0 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.392 +0.060 24 0 4,886 0
29SEP26 7.25 C 0.208 0.225 0.208 0.248 +0.040 23 11 15,200 -6
29SEP26 7.50 C 0.140 0.142 0.140 0.145 +0.020 23 20 5,839 +10
29SEP26 7.75 C 0.079 0.083 0.079 0.078 +0.009 23 115 3,038 +115
29SEP26 8.00 C 0.000 0.000 0.000 0.039 +0.004 23 0 2,437 0
29SEP26 8.25 C 0.000 0.000 0.000 0.018 +0.002 22 0 1,819 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 415 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 0.000 22 0 280 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.836 +0.070 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.729 +0.061 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.633 +0.064 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.539 +0.071 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.444 +0.075 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.332 +0.063 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.233 +0.062 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.986 +0.063 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.729 +0.050 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.489 +0.051 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.248 +0.048 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.030 +0.066 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.812 +0.060 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.633 +0.078 24 0 361 0
29OCT26 7.00 C 0.000 0.000 0.000 0.458 +0.063 23 0 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.319 +0.049 23 0 501 0
29OCT26 7.50 C 0.000 0.000 0.000 0.212 +0.033 23 0 412 0
29OCT26 7.75 C 0.000 0.000 0.000 0.134 +0.017 22 0 147 0
29OCT26 8.00 C 0.000 0.000 0.000 0.081 +0.011 22 0 457 0
29OCT26 8.25 C 0.000 0.000 0.000 0.047 +0.007 22 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.026 +0.004 22 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.014 +0.002 22 0 100 0
29OCT26 9.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 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 34 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.540 +0.061 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.444 +0.064 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.340 +0.059 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.241 +0.059 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.996 +0.060 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.756 +0.062 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.515 +0.062 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.275 +0.056 18 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.065 +0.065 22 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.856 +0.059 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.676 +0.074 23 0 90 0
27NOV26 7.00 C 0.000 0.000 0.000 0.510 +0.061 23 0 60 0
27NOV26 7.25 C 0.000 0.000 0.000 0.377 +0.051 23 0 333 0
27NOV26 7.50 C 0.000 0.000 0.000 0.269 +0.039 23 0 959 0
27NOV26 7.75 C 0.000 0.000 0.000 0.189 +0.027 23 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.126 +0.016 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.082 +0.011 23 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.052 +0.008 23 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.032 +0.005 23 0 44 0
27NOV26 9.00 C 0.000 0.000 0.000 0.019 +0.003 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.011 +0.002 22 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.007 +0.002 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 0.002 0.000 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 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 3.051 +0.061 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.951 +0.060 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.852 +0.060 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.753 +0.060 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.654 +0.060 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.555 +0.059 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.457 +0.060 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.359 +0.060 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.261 +0.061 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.016 +0.057 25 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.778 +0.060 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.541 +0.062 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.309 +0.062 25 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.069 +0.064 22 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.863 +0.058 22 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.698 +0.065 23 0 2,232 0
30DEC26 7.00 C 0.511 0.511 0.511 0.534 +0.049 23 50 1,221 0
30DEC26 7.25 C 0.000 0.000 0.000 0.397 +0.037 23 0 878 0
30DEC26 7.50 C 0.000 0.000 0.000 0.287 +0.029 22 0 800 0
30DEC26 7.75 C 0.000 0.000 0.000 0.202 +0.023 22 0 614 0
30DEC26 8.00 C 0.000 0.000 0.000 0.139 +0.018 22 0 4,789 0
30DEC26 8.25 C 0.000 0.000 0.000 0.093 +0.013 22 0 698 0
30DEC26 8.50 C 0.000 0.000 0.000 0.061 +0.009 22 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.039 +0.006 22 0 205 0
30DEC26 9.00 C 0.000 0.000 0.000 0.024 +0.004 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 +0.003 22 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 +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 +0.001 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.954 +0.060 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.855 +0.060 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.757 +0.062 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.658 +0.061 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.559 +0.061 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.461 +0.060 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.363 +0.060 25 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.264 +0.058 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.024 +0.058 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.788 +0.058 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.558 +0.058 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.324 +0.043 23 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.110 +0.061 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.921 +0.055 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.776 +0.068 23 0 371 0
30MAR27 7.00 C 0.000 0.000 0.000 0.626 +0.054 23 0 2,473 0
30MAR27 7.25 C 0.000 0.000 0.000 0.498 +0.041 23 0 495 0
30MAR27 7.50 C 0.000 0.000 0.000 0.392 +0.032 23 0 1,965 0
30MAR27 7.75 C 0.000 0.000 0.000 0.305 +0.026 23 0 325 0
30MAR27 8.00 C 0.000 0.000 0.000 0.235 +0.021 22 0 256 0
30MAR27 8.25 C 0.000 0.000 0.000 0.178 +0.015 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.133 +0.011 22 0 160 0
30MAR27 8.75 C 0.000 0.000 0.000 0.093 +0.003 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.073 +0.008 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.054 +0.006 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.039 +0.004 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.027 +0.002 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.020 +0.003 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.856 +0.060 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.757 +0.060 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.658 +0.060 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.560 +0.060 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.462 +0.058 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.365 +0.057 24 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.269 +0.057 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.035 +0.057 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.808 +0.055 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.591 +0.055 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.384 +0.052 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.192 +0.076 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.009 +0.060 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.865 +0.066 23 0 67 0
29JUN27 7.00 C 0.000 0.000 0.000 0.729 +0.058 23 0 224 0
29JUN27 7.25 C 0.000 0.000 0.000 0.607 +0.046 23 0 60 0
29JUN27 7.50 C 0.000 0.000 0.000 0.512 +0.047 23 0 52 0
29JUN27 7.75 C 0.410 0.410 0.410 0.415 +0.030 23 35 80 +31
29JUN27 8.00 C 0.000 0.000 0.000 0.345 +0.034 23 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.282 +0.032 23 0 135 0
29JUN27 8.50 C 0.000 0.000 0.000 0.227 +0.026 23 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.180 +0.021 23 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.145 +0.021 23 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.114 +0.015 23 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.090 +0.014 23 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.071 +0.012 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.054 +0.008 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.033 +0.006 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.019 +0.003 23 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.012 +0.003 23 0 0 0
TOTAL CALL 426 138,926 +270
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 62 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,973 0
28AUG26 6.50 P 0.016 0.016 0.016 0.003 -0.003 23 50 6,633 -5
28AUG26 6.75 P 0.031 0.031 0.030 0.018 -0.011 24 250 7,710 +100
28AUG26 7.00 P 0.083 0.083 0.060 0.061 -0.032 23 477 5,575 +45
28AUG26 7.25 P 0.000 0.000 0.000 0.161 -0.055 23 0 3,227 0
28AUG26 7.50 P 0.000 0.000 0.000 0.321 -0.079 21 0 2,484 0
28AUG26 7.75 P 0.000 0.000 0.000 0.545 -0.070 23 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.785 -0.075 0 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 1.035 -0.075 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.285 -0.075 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.535 -0.075 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.797 -0.063 58 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.035 -0.075 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.285 -0.075 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.535 -0.075 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.797 -0.063 79 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.297 -0.063 89 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.785 -0.075 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.295 -0.065 105 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.003 -0.002 23 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.010 -0.005 23 0 18,201 0
29SEP26 6.50 P 0.039 0.039 0.035 0.028 -0.013 22 120 3,892 -20
29SEP26 6.75 P 0.087 0.087 0.087 0.068 -0.024 23 90 6,457 0
29SEP26 7.00 P 0.163 0.163 0.144 0.134 -0.041 22 268 2,812 -268
29SEP26 7.25 P 0.256 0.256 0.256 0.242 -0.059 22 100 2,499 +100
29SEP26 7.50 P 0.429 0.429 0.429 0.391 -0.074 21 100 4,217 +100
29SEP26 7.75 P 0.000 0.000 0.000 0.588 -0.065 22 0 610 0
29SEP26 8.00 P 0.000 0.000 0.000 0.803 -0.091 22 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 1.038 -0.074 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.297 -0.065 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.535 -0.075 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.802 -0.058 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.045 -0.065 41 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.306 -0.054 48 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.535 -0.075 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.797 -0.063 51 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.302 -0.058 60 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.785 -0.075 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.295 -0.065 68 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.004 -0.001 23 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.011 -0.003 23 0 646 0
29OCT26 6.25 P 0.000 0.000 0.000 0.026 -0.008 22 0 286 0
29OCT26 6.50 P 0.000 0.000 0.000 0.057 -0.014 22 0 950 0
29OCT26 6.75 P 0.111 0.111 0.111 0.111 -0.023 22 5 1,816 0
29OCT26 7.00 P 0.197 0.198 0.197 0.188 -0.032 22 53 6,751 +44
29OCT26 7.25 P 0.336 0.342 0.294 0.296 -0.055 22 480 1,621 +480
29OCT26 7.50 P 0.494 0.494 0.475 0.436 -0.075 21 220 1,140 +220
29OCT26 7.75 P 0.000 0.000 0.000 0.626 -0.058 22 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.828 -0.066 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 1.050 -0.070 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.300 -0.066 26 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.546 -0.066 28 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.802 -0.058 33 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.047 -0.063 34 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.306 -0.054 40 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.547 -0.063 40 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.798 -0.062 43 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.302 -0.058 50 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.796 -0.065 52 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.297 -0.063 57 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 28 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 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 0.004 -0.001 23 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.010 -0.002 23 0 220 0
27NOV26 6.00 P 0.000 0.000 0.000 0.022 -0.005 22 0 400 0
27NOV26 6.25 P 0.000 0.000 0.000 0.047 -0.009 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.088 -0.015 23 0 135 0
27NOV26 6.75 P 0.000 0.000 0.000 0.150 -0.024 23 0 120 0
27NOV26 7.00 P 0.260 0.260 0.260 0.228 -0.043 22 30 178 +30
27NOV26 7.25 P 0.000 0.000 0.000 0.348 -0.052 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.490 -0.065 22 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.663 -0.054 22 0 50 0
27NOV26 8.00 P 0.000 0.000 0.000 0.856 -0.038 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 1.069 -0.065 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.324 -0.061 26 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.556 -0.062 27 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.802 -0.059 29 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.047 -0.063 31 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.306 -0.054 35 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.547 -0.063 36 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.798 -0.067 38 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.302 -0.058 44 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.797 -0.064 47 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.298 -0.062 51 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 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 23 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.005 -0.001 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.011 -0.003 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.025 -0.005 22 0 847 0
30DEC26 6.00 P 0.000 0.000 0.000 0.050 -0.008 22 0 1,143 0
30DEC26 6.25 P 0.000 0.000 0.000 0.090 -0.013 22 0 1,694 0
30DEC26 6.50 P 0.000 0.000 0.000 0.142 -0.023 22 0 3,821 0
30DEC26 6.75 P 0.000 0.000 0.000 0.222 -0.024 22 0 4,360 0
30DEC26 7.00 P 0.000 0.000 0.000 0.324 -0.032 21 0 859 0
30DEC26 7.25 P 0.000 0.000 0.000 0.451 -0.041 21 0 705 0
30DEC26 7.50 P 0.000 0.000 0.000 0.603 -0.046 21 0 440 0
30DEC26 7.75 P 0.000 0.000 0.000 0.799 -0.052 22 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.994 -0.057 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.203 -0.057 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.422 -0.061 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.651 -0.062 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.886 -0.063 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.124 -0.064 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.369 -0.060 20 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.608 -0.064 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.854 -0.062 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.347 -0.059 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.838 -0.060 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.332 -0.060 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 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.005 -0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.007 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.009 -0.002 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.019 -0.003 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.036 -0.006 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.063 -0.009 22 0 672 0
30MAR27 6.00 P 0.000 0.000 0.000 0.103 -0.012 22 0 1,067 0
30MAR27 6.25 P 0.000 0.000 0.000 0.153 -0.021 22 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.218 -0.026 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.307 -0.030 22 0 2,626 0
30MAR27 7.00 P 0.000 0.000 0.000 0.414 -0.039 22 0 1,992 0
30MAR27 7.25 P 0.000 0.000 0.000 0.542 -0.048 21 0 1,403 0
30MAR27 7.50 P 0.000 0.000 0.000 0.688 -0.058 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.864 -0.065 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.063 -0.056 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.267 -0.054 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.480 -0.056 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.702 -0.057 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.929 -0.058 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.161 -0.058 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.398 -0.059 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.636 -0.061 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.878 -0.060 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.364 -0.060 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.854 -0.060 25 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.348 -0.058 26 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.005 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.007 0.000 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.009 0.000 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.012 0.000 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.015 -0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.019 -0.001 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.024 -0.001 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.043 -0.002 23 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.066 -0.007 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.108 -0.005 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.151 -0.016 22 0 502 0
29JUN27 6.25 P 0.000 0.000 0.000 0.212 -0.017 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.290 -0.017 22 0 399 0
29JUN27 6.75 P 0.000 0.000 0.000 0.383 -0.023 22 0 138 0
29JUN27 7.00 P 0.000 0.000 0.000 0.495 -0.030 22 0 462 0
29JUN27 7.25 P 0.000 0.000 0.000 0.623 -0.039 22 0 435 0
29JUN27 7.50 P 0.000 0.000 0.000 0.766 -0.048 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.931 -0.030 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 1.128 -0.044 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.320 -0.038 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.510 -0.056 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.738 -0.044 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.948 -0.057 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.177 -0.057 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.405 -0.062 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.646 -0.057 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.884 -0.059 23 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.367 -0.059 23 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.855 -0.059 22 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.348 -0.059 22 0 0 0
TOTAL PUT 2,243 215,232 +826
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.865
28AUG26 3.60 C 0.000 0.000 0.000 1.265 +0.019 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.165 +0.019 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.065 +0.019 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.966 +0.019 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.866 +0.019 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.767 +0.020 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.667 +0.020 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.568 +0.020 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.469 +0.018 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.373 +0.016 17 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.280 +0.019 19 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.196 +0.010 19 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.136 +0.012 22 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.081 +0.004 21 0 59 0
28AUG26 5.00 C 0.000 0.000 0.000 0.044 0.000 21 0 385 0
28AUG26 5.25 C 0.000 0.000 0.000 0.006 -0.002 21 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.271 +0.016 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.172 +0.016 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.072 +0.016 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.973 +0.016 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.874 +0.016 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.776 +0.017 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.678 +0.016 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.582 +0.033 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.489 +0.029 17 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.401 +0.024 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.320 +0.020 19 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.250 +0.018 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.202 +0.024 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.148 +0.021 21 0 138 0
29SEP26 5.00 C 0.086 0.086 0.086 0.101 +0.011 20 30 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.039 +0.007 21 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.012 +0.003 21 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.278 +0.014 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.179 +0.014 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.081 +0.016 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.982 +0.019 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.885 +0.027 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.788 +0.018 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.694 +0.032 15 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.602 +0.039 17 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.514 +0.016 18 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.432 +0.019 19 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.353 +0.021 18 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.279 +0.019 18 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.214 +0.028 17 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.152 +0.015 16 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.112 +0.010 17 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.045 +0.006 17 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.015 +0.003 17 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.004 +0.001 17 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.001 0.000 17 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 26 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 31 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 0.993 - 0 0 0 -
27NOV26 4.00 C 0.000 0.000 0.000 0.896 +0.018 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.802 +0.018 14 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.711 +0.018 17 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.623 +0.025 18 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.539 +0.020 18 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.460 +0.015 19 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.388 +0.011 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.332 +0.017 20 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.274 +0.013 20 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.218 -0.007 20 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.175 +0.004 20 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.095 +0.001 20 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.050 -0.001 21 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.023 -0.001 20 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 +0.037 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.203 +0.038 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.106 +0.041 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.009 +0.041 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.914 +0.036 16 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.822 +0.034 17 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.732 +0.028 18 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.646 +0.023 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.568 +0.021 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.496 +0.020 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.429 +0.019 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.368 +0.018 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.312 +0.016 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.263 +0.015 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.219 +0.014 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.134 +0.011 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.077 +0.007 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.045 +0.005 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.023 +0.003 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.012 +0.002 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 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 1.307 +0.043 20 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.211 +0.041 21 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.116 +0.041 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.023 +0.040 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.933 +0.039 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.845 +0.037 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.761 +0.036 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.681 +0.034 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.605 +0.032 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.534 +0.030 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.468 +0.028 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.408 +0.026 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.354 +0.024 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.304 +0.020 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.268 +0.027 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.178 +0.021 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.116 +0.019 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.073 +0.014 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.044 +0.009 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.027 +0.007 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.016 +0.005 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.009 +0.003 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.315 +0.041 23 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.223 +0.041 23 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.133 +0.040 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.045 +0.038 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.961 +0.038 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.884 +0.040 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.801 +0.033 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.723 +0.026 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.650 +0.022 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.582 +0.017 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.519 +0.015 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.461 +0.015 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.409 +0.013 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.360 +0.012 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.318 +0.011 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.228 +0.009 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.160 +0.007 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.110 +0.004 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.075 +0.003 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.050 +0.002 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.033 +0.002 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.020 0.000 20 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 +0.001 21 0 0 0
TOTAL CALL 30 3,990 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 -0.003 20 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.005 -0.004 22 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.013 -0.008 21 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.029 -0.014 21 0 39 0
28AUG26 4.80 P 0.000 0.000 0.000 0.059 -0.024 21 0 100 0
28AUG26 4.90 P 0.106 0.106 0.106 0.106 -0.024 20 30 108 0
28AUG26 5.00 P 0.000 0.000 0.000 0.172 -0.032 21 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.393 -0.032 25 0 88 0
28AUG26 5.50 P 0.000 0.000 0.000 0.641 -0.037 35 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.891 -0.037 44 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.141 -0.037 53 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.391 -0.037 62 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.641 -0.037 69 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.891 -0.037 77 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.141 -0.037 84 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.391 -0.037 91 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.641 -0.037 97 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 0.000 21 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 -0.001 21 0 63 0
29SEP26 4.40 P 0.017 0.017 0.017 0.015 -0.002 20 30 94 -18
29SEP26 4.50 P 0.000 0.000 0.000 0.027 -0.003 20 0 47 0
29SEP26 4.60 P 0.000 0.000 0.000 0.046 -0.006 20 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.073 -0.005 20 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.109 -0.015 20 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.156 -0.017 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.226 -0.011 21 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.418 -0.021 23 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.645 -0.035 25 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.891 -0.044 29 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.141 -0.044 35 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.391 -0.044 40 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.641 -0.044 45 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.891 -0.044 50 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.141 -0.044 55 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.391 -0.044 59 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.641 -0.044 63 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.891 -0.044 67 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.141 -0.044 71 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 0.000 17 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.004 -0.001 17 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.009 -0.001 17 0 30 0
29OCT26 4.40 P 0.035 0.035 0.035 0.017 -0.001 17 30 62 +30
29OCT26 4.50 P 0.000 0.000 0.000 0.030 -0.003 17 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.050 -0.004 17 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.079 -0.006 17 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.117 -0.009 17 0 20 0
29OCT26 4.90 P 0.000 0.000 0.000 0.165 -0.012 17 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.226 -0.011 17 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.418 -0.021 19 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.655 -0.025 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.891 -0.044 25 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.141 -0.044 29 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.391 -0.044 34 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.641 -0.044 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.891 -0.044 42 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.141 -0.044 46 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.391 -0.044 49 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.005 - 21 0 0 -
27NOV26 4.00 P 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.013 -0.003 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.021 -0.005 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.033 -0.006 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.049 -0.008 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.067 -0.010 20 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.097 -0.012 20 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.129 -0.015 20 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.168 -0.017 20 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.215 -0.019 20 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.285 -0.011 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.461 -0.024 22 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.674 -0.025 24 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.901 -0.038 25 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.141 -0.044 26 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.391 -0.044 30 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.641 -0.044 34 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.891 -0.044 38 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.141 -0.044 41 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.391 -0.044 44 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 0.000 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.016 -0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.025 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.037 -0.002 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.050 -0.005 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.074 -0.003 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.099 -0.004 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.131 -0.005 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.169 -0.005 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.213 -0.007 22 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.264 -0.009 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.320 -0.011 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.489 -0.015 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.692 -0.019 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.921 -0.022 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.169 -0.026 30 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.427 -0.025 35 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.671 -0.039 38 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.915 -0.042 40 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.161 -0.042 43 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.407 -0.043 45 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.654 -0.043 47 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.901 -0.044 49 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.015 +0.003 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.020 +0.002 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.030 +0.004 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.041 +0.004 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.058 +0.005 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.072 +0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.094 0.000 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.128 +0.006 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.153 0.000 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.186 -0.006 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.226 -0.009 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.270 +0.004 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.321 +0.004 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.374 -0.004 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.434 -0.007 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.599 -0.021 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.787 -0.033 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.998 -0.038 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.224 -0.039 17 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.459 -0.041 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.698 -0.042 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.940 -0.042 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.184 -0.043 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.430 -0.042 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.676 -0.044 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.025 -0.002 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.034 -0.002 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.046 -0.003 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.061 -0.004 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.079 -0.004 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.102 -0.004 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.125 -0.005 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.151 -0.005 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.182 -0.007 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.230 -0.009 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.258 -0.010 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.302 -0.011 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.353 -0.012 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.405 -0.014 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.464 -0.014 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.625 -0.016 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.812 -0.034 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.018 -0.036 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.236 -0.039 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.465 -0.041 15 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.702 -0.041 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.942 -0.043 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.185 -0.045 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.430 -0.045 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.676 -0.045 0 0 0 0
TOTAL PUT 90 3,690 +12
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 ($0.001) CLOSING PRICE HK$ 9.745
28AUG26 6.50 C 0.000 0.000 0.000 3.261 +0.015 82 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 3.012 +0.016 76 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.762 +0.015 69 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.514 +0.017 64 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.263 +0.015 56 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.014 +0.016 51 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.765 +0.017 45 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.516 +0.017 40 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.269 +0.033 35 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 1.009 +0.007 20 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.764 +0.003 20 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.531 -0.006 19 0 148 0
28AUG26 9.50 C 0.000 0.000 0.000 0.330 -0.014 19 0 274 0
28AUG26 9.75 C 0.176 0.176 0.176 0.176 -0.019 19 1 259 +1
28AUG26 10.00 C 0.109 0.109 0.086 0.082 -0.013 20 3 590 +2
28AUG26 10.50 C 0.000 0.000 0.000 0.010 -0.006 20 0 986 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 46 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.266 +0.017 62 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.017 +0.010 58 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.768 +0.018 53 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.518 +0.017 48 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.269 +0.017 44 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.021 +0.023 40 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.772 +0.024 36 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.524 +0.020 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.276 +0.020 28 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 1.017 +0.004 19 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.780 -0.002 19 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.563 -0.009 19 0 177 0
29SEP26 9.50 C 0.000 0.000 0.000 0.390 -0.016 20 0 258 0
29SEP26 9.75 C 0.280 0.280 0.280 0.244 -0.021 20 30 171 +30
29SEP26 10.00 C 0.177 0.178 0.177 0.142 -0.020 20 10 760 +10
29SEP26 10.50 C 0.000 0.000 0.000 0.040 -0.012 19 0 517 0
29SEP26 11.00 C 0.041 0.041 0.041 0.009 -0.005 19 50 698 +50
29SEP26 11.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 44 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 47 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 49 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 52 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 54 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 3.268 +0.019 55 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 3.018 +0.011 50 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.769 +0.019 46 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.520 +0.019 42 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 2.271 +0.019 39 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 2.022 +0.024 35 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.774 +0.026 32 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.526 +0.022 28 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 1.283 +0.027 26 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 1.027 +0.008 20 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.804 +0.009 20 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.626 +0.009 22 0 145 0
29OCT26 9.50 C 0.000 0.000 0.000 0.457 +0.010 21 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.324 +0.028 21 0 85 0
29OCT26 10.00 C 0.000 0.000 0.000 0.224 +0.021 21 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.097 +0.006 20 0 21 0
29OCT26 11.00 C 0.000 0.000 0.000 0.038 +0.003 20 0 154 0
29OCT26 11.50 C 0.000 0.000 0.000 0.013 +0.002 20 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.004 0.000 20 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.271 +0.019 35 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 2.022 +0.024 31 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.774 +0.026 28 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.529 +0.025 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 1.283 +0.022 23 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 1.045 0.000 21 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.840 -0.002 21 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.673 -0.012 21 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.528 -0.004 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.400 -0.003 21 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.299 -0.005 21 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.157 -0.004 21 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.076 -0.003 21 0 3 0
27NOV26 11.50 C 0.000 0.000 0.000 0.034 -0.002 21 0 12 0
27NOV26 12.00 C 0.068 0.068 0.068 0.014 -0.001 21 71 267 +71
27NOV26 12.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.268 +0.019 44 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.018 +0.011 40 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.769 +0.019 37 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.520 +0.019 34 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 2.271 +0.019 31 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.023 +0.025 28 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.778 +0.030 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.530 +0.019 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.309 +0.021 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.107 +0.015 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.927 +0.018 23 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.770 +0.021 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.632 +0.021 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.499 -0.008 22 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.425 +0.021 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.264 +0.018 23 0 25 0
30DEC26 11.00 C 0.000 0.000 0.000 0.156 +0.015 23 0 83 0
30DEC26 11.50 C 0.000 0.000 0.000 0.089 +0.011 23 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.048 +0.007 23 0 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.025 +0.004 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.013 +0.003 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.006 +0.001 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 0.000 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 3.270 +0.021 35 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.027 +0.020 33 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.786 +0.034 31 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.546 +0.032 29 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.311 +0.032 28 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.081 +0.031 27 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.860 +0.030 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.638 +0.016 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.452 +0.026 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.282 +0.037 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.125 +0.018 24 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.978 +0.017 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.846 +0.018 24 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.708 +0.018 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.625 +0.017 24 0 120 0
30MAR27 10.50 C 0.000 0.000 0.000 0.461 +0.015 24 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.325 +0.015 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.223 +0.013 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.150 +0.011 24 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.099 +0.007 24 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.065 +0.006 24 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.042 +0.005 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.026 +0.003 24 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.017 +0.003 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.011 +0.002 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.007 +0.001 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.004 0.000 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 3.319 +0.034 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.079 +0.034 31 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.842 +0.033 29 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.609 +0.033 27 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.381 +0.031 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.160 +0.031 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.949 +0.030 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.749 +0.029 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.596 +0.054 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.431 +0.049 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.280 +0.006 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 1.140 +0.005 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.979 +0.006 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.867 +0.005 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.758 +0.004 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.581 +0.004 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.445 +0.005 24 0 193 0
29JUN27 11.50 C 0.000 0.000 0.000 0.346 +0.003 24 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.254 +0.002 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.186 +0.002 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.135 +0.002 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.097 +0.001 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.068 0.000 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.048 +0.001 24 0 31 0
TOTAL CALL 165 26,796 +164
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 44 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 39 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.001 -0.002 20 0 140 0
28AUG26 9.00 P 0.000 0.000 0.000 0.006 -0.006 20 0 367 0
28AUG26 9.25 P 0.000 0.000 0.000 0.024 -0.011 20 0 550 0
28AUG26 9.50 P 0.000 0.000 0.000 0.069 -0.022 19 0 977 0
28AUG26 9.75 P 0.165 0.169 0.164 0.169 -0.028 20 82 550 -1
28AUG26 10.00 P 0.000 0.000 0.000 0.322 -0.027 19 0 280 0
28AUG26 10.50 P 0.000 0.000 0.000 0.757 -0.014 19 0 353 0
28AUG26 11.00 P 0.000 0.000 0.000 1.255 -0.029 0 0 90 0
28AUG26 11.50 P 0.000 0.000 0.000 1.755 -0.029 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.255 -0.029 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 2.755 -0.030 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.255 -0.010 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.755 -0.029 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.255 -0.029 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.755 -0.029 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.255 -0.029 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.755 -0.010 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.005 -0.004 19 0 395 0
29SEP26 8.50 P 0.000 0.000 0.000 0.014 -0.006 19 0 413 0
29SEP26 8.75 P 0.000 0.000 0.000 0.033 -0.012 19 0 274 0
29SEP26 9.00 P 0.000 0.000 0.000 0.071 -0.019 19 0 410 0
29SEP26 9.25 P 0.000 0.000 0.000 0.135 -0.024 19 0 232 0
29SEP26 9.50 P 0.000 0.000 0.000 0.233 -0.026 19 0 298 0
29SEP26 9.75 P 0.000 0.000 0.000 0.364 -0.028 18 0 216 0
29SEP26 10.00 P 0.000 0.000 0.000 0.528 -0.026 18 0 368 0
29SEP26 10.50 P 0.000 0.000 0.000 0.962 -0.018 19 0 944 0
29SEP26 11.00 P 0.000 0.000 0.000 1.437 -0.012 19 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 1.880 -0.034 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.371 -0.035 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.867 -0.009 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.365 -0.035 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.863 -0.014 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.362 -0.034 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.861 -0.014 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.359 -0.015 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.858 -0.010 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.358 -0.034 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.857 -0.034 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.356 -0.009 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.855 -0.009 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.004 0.000 20 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.010 +0.001 20 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.022 +0.001 20 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.042 +0.002 20 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.078 +0.003 20 0 35 0
29OCT26 9.00 P 0.000 0.000 0.000 0.131 +0.003 20 0 65 0
29OCT26 9.25 P 0.000 0.000 0.000 0.210 +0.004 20 0 55 0
29OCT26 9.50 P 0.000 0.000 0.000 0.331 +0.022 21 0 70 0
29OCT26 9.75 P 0.000 0.000 0.000 0.441 +0.002 19 0 82 0
29OCT26 10.00 P 0.000 0.000 0.000 0.597 +0.001 19 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 0.971 -0.033 17 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.452 -0.010 20 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 1.902 -0.031 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.386 -0.032 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 2.878 -0.032 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.374 -0.033 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.872 -0.034 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.370 -0.035 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 4.869 -0.034 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.012 -0.002 21 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 0.025 -0.002 21 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.043 -0.003 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.073 -0.006 21 0 2 0
27NOV26 8.75 P 0.000 0.000 0.000 0.120 -0.007 21 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.184 -0.008 20 0 47 0
27NOV26 9.25 P 0.000 0.000 0.000 0.268 -0.009 20 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 0.373 -0.011 20 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 0.506 -0.006 20 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.680 -0.005 21 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.040 -0.012 21 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.472 -0.016 21 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 1.916 -0.032 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.393 -0.032 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 2.881 -0.033 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.375 -0.033 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 3.872 -0.034 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.371 -0.034 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 4.869 -0.034 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.006 +0.001 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.022 +0.003 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.035 +0.004 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.058 +0.006 23 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.090 +0.007 23 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.135 +0.009 23 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.194 +0.011 23 0 363 0
30DEC26 9.00 P 0.000 0.000 0.000 0.269 +0.012 23 0 334 0
30DEC26 9.25 P 0.000 0.000 0.000 0.362 +0.013 22 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.472 +0.013 22 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.601 -0.015 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.769 +0.012 23 0 333 0
30DEC26 10.50 P 0.000 0.000 0.000 1.118 +0.008 23 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.522 -0.029 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.934 -0.014 17 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.403 -0.032 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.887 -0.032 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.378 -0.033 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.873 -0.034 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.372 -0.033 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.870 -0.033 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.368 -0.034 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.872 -0.028 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.366 -0.034 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.865 -0.034 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.364 -0.034 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.863 -0.034 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.010 +0.001 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.018 +0.002 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.030 +0.002 24 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.044 +0.002 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.067 +0.004 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.098 +0.005 24 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.137 +0.006 24 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.187 +0.008 24 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.246 +0.008 24 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.321 +0.008 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.409 +0.009 23 0 129 0
30MAR27 9.25 P 0.000 0.000 0.000 0.508 +0.009 23 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.621 +0.010 23 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.750 +0.009 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 0.917 +0.009 24 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.246 +0.044 24 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.572 -0.024 22 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 1.991 -0.027 21 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.436 -0.029 18 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.889 -0.046 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.387 -0.032 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.878 -0.032 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.373 -0.032 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.870 -0.034 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.372 -0.030 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.872 -0.029 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.366 -0.034 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.026 0.000 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.042 0.000 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.061 0.000 24 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.086 0.000 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.120 -0.001 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.163 -0.001 24 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.202 -0.001 24 0 163 0
29JUN27 8.25 P 0.000 0.000 0.000 0.260 -0.004 24 0 73 0
29JUN27 8.50 P 0.000 0.000 0.000 0.336 -0.002 24 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.426 -0.002 24 0 9 0
29JUN27 9.00 P 0.000 0.000 0.000 0.525 -0.004 24 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.641 -0.004 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.765 -0.002 25 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 0.902 -0.003 25 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.045 -0.004 25 0 414 0
29JUN27 10.50 P 0.000 0.000 0.000 1.374 -0.005 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 1.745 -0.006 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.153 -0.007 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.594 -0.008 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.063 -0.007 29 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.542 -0.016 31 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.999 -0.030 31 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.462 -0.030 30 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.930 -0.031 27 0 0 0
TOTAL PUT 82 17,725 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YOF - YOFC CLOSING PRICE HK$ 124.600
14AUG26 97.00 C 0.00 0.00 0.00 28.06 - 151 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 27.14 - 152 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 26.22 - 152 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 25.31 - 152 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 24.41 - 152 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 23.52 - 152 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 22.65 - 152 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 21.79 - 152 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 20.94 - 152 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 20.11 - 152 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 19.29 - 152 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 18.49 - 152 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 17.70 - 152 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 16.94 - 152 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 16.18 - 152 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 15.45 - 152 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 14.74 - 152 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 14.05 - 152 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 13.37 - 152 0 0 0
14AUG26 116.00 C 0.00 0.00 0.00 12.72 - 152 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 12.08 - 152 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 11.47 - 152 0 0 0
14AUG26 119.00 C 0.00 0.00 0.00 10.87 - 152 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 10.30 - 152 0 0 0
14AUG26 121.00 C 0.00 0.00 0.00 9.78 - 152 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 9.20 - 151 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 8.69 - 151 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 8.21 - 152 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 7.98 - 156 0 0 0
14AUG26 126.00 C 0.00 0.00 0.00 7.45 - 155 0 0 0
14AUG26 127.00 C 0.00 0.00 0.00 6.88 - 152 0 0 0
14AUG26 128.00 C 0.00 0.00 0.00 6.60 - 155 0 0 0
14AUG26 129.00 C 0.00 0.00 0.00 6.24 - 155 0 0 0
14AUG26 130.00 C 0.00 0.00 0.00 5.85 - 155 0 0 0
14AUG26 131.00 C 0.00 0.00 0.00 5.48 - 155 0 0 0
14AUG26 132.00 C 0.00 0.00 0.00 4.99 - 152 0 0 0
14AUG26 133.00 C 0.00 0.00 0.00 4.67 - 152 0 0 0
14AUG26 134.00 C 0.00 0.00 0.00 4.36 - 152 0 0 0
14AUG26 135.00 C 4.50 4.70 4.50 4.07 - 152 4 4 +4
14AUG26 136.00 C 0.00 0.00 0.00 3.80 - 152 0 0 0
14AUG26 137.00 C 0.00 0.00 0.00 3.54 - 152 0 0 0
14AUG26 138.00 C 0.00 0.00 0.00 3.30 - 152 0 0 -
14AUG26 139.00 C 0.00 0.00 0.00 3.07 - 152 0 0 -
14AUG26 140.00 C 3.20 3.20 3.20 2.94 - 154 10 10 -
14AUG26 141.00 C 0.00 0.00 0.00 2.65 - 152 0 0 -
14AUG26 142.00 C 0.00 0.00 0.00 2.46 - 152 0 0 -
14AUG26 143.00 C 0.00 0.00 0.00 2.28 - 152 0 0 -
14AUG26 144.00 C 0.00 0.00 0.00 2.11 - 152 0 0 -
21AUG26 97.00 C 0.00 0.00 0.00 29.86 - 142 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 28.83 - 137 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 28.22 - 141 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 27.43 - 141 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 26.48 - 138 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 25.67 - 137 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 25.06 - 139 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 24.18 - 137 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 23.43 - 137 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 22.71 - 137 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 22.01 - 137 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 21.31 - 137 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 20.64 - 137 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 19.97 - 137 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 19.32 - 137 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 18.69 - 137 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 18.06 - 137 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 17.45 - 137 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 16.86 - 137 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 16.28 - 137 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 15.72 - 137 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 15.16 - 137 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 14.63 - 137 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 14.21 - 138 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 13.88 - 140 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 13.38 - 140 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 12.91 - 140 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 12.44 - 140 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 12.01 - 141 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 11.56 - 140 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 11.15 - 141 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 10.72 - 140 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 10.30 - 140 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 9.90 - 140 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 9.51 - 140 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 9.14 - 140 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 8.77 - 140 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 8.42 - 140 0 0 0
21AUG26 135.00 C 10.05 10.05 10.05 8.04 - 139 15 15 +15
21AUG26 136.00 C 0.00 0.00 0.00 7.75 - 140 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 7.43 - 139 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 7.12 - 139 0 0 -
21AUG26 139.00 C 0.00 0.00 0.00 6.83 - 139 0 0 -
21AUG26 140.00 C 0.00 0.00 0.00 6.54 - 139 0 0 -
21AUG26 141.00 C 0.00 0.00 0.00 6.26 - 139 0 0 -
21AUG26 142.00 C 0.00 0.00 0.00 6.00 - 139 0 0 -
21AUG26 143.00 C 0.00 0.00 0.00 5.74 - 139 0 0 -
21AUG26 144.00 C 0.00 0.00 0.00 5.50 - 139 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 32.90 - 134 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.00 - 134 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.29 - 136 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.42 - 134 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.70 - 134 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 24.08 - 134 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 22.54 - 134 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 21.05 - 134 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.62 - 134 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.29 - 134 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.02 - 134 0 0 0
28AUG26 122.50 C 16.00 16.00 16.00 15.83 - 134 1 1 +1
28AUG26 125.00 C 15.74 15.74 15.74 14.70 - 134 1 1 +1
28AUG26 127.50 C 0.00 0.00 0.00 13.64 - 134 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.64 - 134 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 11.71 - 134 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 10.83 - 134 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 10.01 - 134 0 0 0
28AUG26 140.00 C 10.33 10.33 10.33 9.24 - 134 1 1 +1
28AUG26 142.50 C 0.00 0.00 0.00 8.53 - 134 0 0 -
28AUG26 145.00 C 0.00 0.00 0.00 7.86 - 134 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 7.24 - 134 0 0 -
29SEP26 95.00 C 0.00 0.00 0.00 38.38 - 124 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 37.26 - 128 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 35.75 - 128 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 33.68 - 123 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 32.10 - 122 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 30.76 - 123 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 29.52 - 123 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 28.25 - 123 0 0 0
29SEP26 115.00 C 26.29 26.29 26.29 27.43 - 126 13 13 +13
29SEP26 117.50 C 0.00 0.00 0.00 27.42 - 132 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 24.93 - 124 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 23.90 - 125 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 22.91 - 125 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 22.02 - 126 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.11 - 126 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.33 - 127 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.50 - 127 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.71 - 127 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 17.78 - 126 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 17.13 - 127 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 16.33 - 127 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 15.82 - 128 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 41.53 - 116 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 40.07 - 116 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 38.67 - 116 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 37.29 - 116 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 35.88 - 115 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 34.62 - 115 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 33.49 - 116 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 32.08 - 115 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 31.07 - 116 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 30.24 - 117 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.20 - 117 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 28.04 - 116 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.20 - 117 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 26.10 - 117 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.36 - 117 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.49 - 117 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.66 - 118 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.68 - 117 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.02 - 118 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 21.35 - 118 0 0 -
29OCT26 145.00 C 0.00 0.00 0.00 20.70 - 118 0 0 -
29OCT26 147.50 C 20.19 20.19 20.19 19.99 - 119 1 1 -
27NOV26 95.00 C 0.00 0.00 0.00 44.48 - 113 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 43.22 - 114 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 41.91 - 114 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 40.64 - 114 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 39.40 - 114 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 38.21 - 114 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 37.08 - 114 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 36.16 - 115 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 34.91 - 114 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 33.75 - 114 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.76 - 114 30 30 +30
27NOV26 122.50 C 0.00 0.00 0.00 31.83 - 114 30 30 +30
27NOV26 125.00 C 0.00 0.00 0.00 30.90 - 114 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.04 - 114 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 29.29 - 115 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 28.41 - 115 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 27.52 - 115 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 26.68 - 115 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 26.09 - 115 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 25.23 - 115 0 0 -
27NOV26 145.00 C 0.00 0.00 0.00 24.72 - 116 0 0 -
27NOV26 147.50 C 0.00 0.00 0.00 23.81 - 115 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 46.67 - 108 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.38 - 108 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 44.12 - 108 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 42.90 - 108 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 41.71 - 108 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 40.56 - 108 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 39.44 - 108 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 38.36 - 108 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.52 - 109 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 36.29 - 108 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.30 - 108 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 34.33 - 108 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.40 - 108 30 30 +30
30DEC26 127.50 C 0.00 0.00 0.00 32.99 - 110 30 30 +30
30DEC26 130.00 C 0.00 0.00 0.00 31.97 - 109 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 30.76 - 108 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 30.34 - 109 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.63 - 110 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 28.35 - 108 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 28.11 - 110 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 27.42 - 110 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 26.74 - 110 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 53.41 - 106 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.27 - 106 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.17 - 106 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 50.10 - 106 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.05 - 106 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.04 - 106 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 47.04 - 106 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.08 - 106 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.13 - 106 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 44.22 - 106 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 43.32 - 106 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 42.45 - 106 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 41.60 - 106 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 40.77 - 106 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 39.96 - 106 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 39.17 - 106 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 38.40 - 106 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 37.65 - 106 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 36.92 - 106 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 36.20 - 106 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 35.51 - 106 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 34.83 - 106 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 58.58 - 104 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.56 - 104 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 56.56 - 104 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 55.59 - 104 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.64 - 104 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 53.71 - 104 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.80 - 104 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.91 - 104 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 51.05 - 104 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 50.20 - 104 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 49.43 - 104 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 48.61 - 104 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 47.80 - 104 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 47.45 - 105 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 45.88 - 103 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 45.19 - 103 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 45.18 - 105 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 44.54 - 105 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 43.88 - 105 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 43.28 - 105 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 41.75 - 103 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 41.09 - 103 0 0 -
TOTAL CALL 166 166 +155
14AUG26 97.00 P 0.34 0.34 0.34 0.42 - 151 1 1 +1
14AUG26 98.00 P 0.00 0.00 0.00 0.49 - 151 0 0 0
14AUG26 99.00 P 0.00 0.00 0.00 0.57 - 151 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.65 - 151 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.76 - 151 0 0 0
14AUG26 102.00 P 0.00 0.00 0.00 0.86 - 150 0 0 0
14AUG26 103.00 P 0.00 0.00 0.00 0.98 - 151 0 0 0
14AUG26 104.00 P 0.00 0.00 0.00 1.16 - 152 0 0 0
14AUG26 105.00 P 0.00 0.00 0.00 1.31 - 152 0 0 0
14AUG26 106.00 P 0.00 0.00 0.00 1.42 - 150 0 0 0
14AUG26 107.00 P 0.00 0.00 0.00 1.66 - 152 0 0 0
14AUG26 108.00 P 0.00 0.00 0.00 1.86 - 152 0 0 0
14AUG26 109.00 P 0.00 0.00 0.00 2.07 - 152 0 0 0
14AUG26 110.00 P 0.00 0.00 0.00 2.29 - 152 0 0 0
14AUG26 111.00 P 0.00 0.00 0.00 2.56 - 152 0 0 0
14AUG26 112.00 P 0.00 0.00 0.00 2.83 - 152 0 0 0
14AUG26 113.00 P 0.00 0.00 0.00 3.09 - 152 0 0 0
14AUG26 114.00 P 3.00 3.00 3.00 3.41 - 152 1 1 +1
14AUG26 115.00 P 0.00 0.00 0.00 3.75 - 152 0 0 0
14AUG26 116.00 P 0.00 0.00 0.00 4.09 - 152 0 0 0
14AUG26 117.00 P 6.00 6.00 6.00 4.43 - 152 1 1 +1
14AUG26 118.00 P 0.00 0.00 0.00 4.84 - 152 0 0 0
14AUG26 119.00 P 0.00 0.00 0.00 5.26 - 152 0 0 0
14AUG26 120.00 P 0.00 0.00 0.00 5.67 - 152 0 0 0
14AUG26 121.00 P 0.00 0.00 0.00 5.92 - 148 0 0 0
14AUG26 122.00 P 0.00 0.00 0.00 6.40 - 148 0 0 0
14AUG26 123.00 P 0.00 0.00 0.00 6.87 - 147 0 0 0
14AUG26 124.00 P 0.00 0.00 0.00 7.37 - 148 0 0 0
14AUG26 125.00 P 0.00 0.00 0.00 7.87 - 147 0 0 0
14AUG26 126.00 P 0.00 0.00 0.00 8.42 - 147 0 0 0
14AUG26 127.00 P 0.00 0.00 0.00 8.98 - 147 0 0 0
14AUG26 128.00 P 0.00 0.00 0.00 9.52 - 146 0 0 0
14AUG26 129.00 P 0.00 0.00 0.00 10.10 - 146 0 0 0
14AUG26 130.00 P 0.00 0.00 0.00 10.73 - 145 0 0 0
14AUG26 131.00 P 0.00 0.00 0.00 11.70 - 152 0 0 0
14AUG26 132.00 P 0.00 0.00 0.00 12.35 - 152 0 0 0
14AUG26 133.00 P 0.00 0.00 0.00 13.01 - 152 0 0 0
14AUG26 134.00 P 0.00 0.00 0.00 13.73 - 152 0 0 0
14AUG26 135.00 P 0.00 0.00 0.00 14.45 - 152 0 0 0
14AUG26 136.00 P 0.00 0.00 0.00 15.17 - 152 0 0 0
14AUG26 137.00 P 0.00 0.00 0.00 15.89 - 152 0 0 0
14AUG26 138.00 P 0.00 0.00 0.00 16.66 - 152 0 0 -
14AUG26 139.00 P 0.00 0.00 0.00 17.44 - 152 0 0 -
14AUG26 140.00 P 0.00 0.00 0.00 18.22 - 152 0 0 -
14AUG26 141.00 P 0.00 0.00 0.00 19.01 - 152 0 0 -
14AUG26 142.00 P 0.00 0.00 0.00 19.81 - 152 0 0 -
14AUG26 143.00 P 0.00 0.00 0.00 20.65 - 152 0 0 -
14AUG26 144.00 P 0.00 0.00 0.00 21.49 - 152 0 0 -
21AUG26 97.00 P 0.00 0.00 0.00 1.96 - 137 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 2.12 - 137 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 2.33 - 137 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 2.55 - 137 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 2.76 - 137 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 2.98 - 137 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 3.20 - 137 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 3.48 - 137 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 3.76 - 137 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 4.04 - 137 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 4.32 - 137 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 4.60 - 137 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 4.95 - 137 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 5.30 - 137 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 5.65 - 137 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 5.84 - 135 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 6.16 - 134 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 6.66 - 136 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 7.08 - 136 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 7.52 - 136 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 7.86 - 135 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 8.21 - 134 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 8.64 - 134 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 9.33 - 136 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 9.78 - 135 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 10.29 - 135 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 10.79 - 135 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 11.39 - 136 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 11.73 - 134 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 12.30 - 134 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 13.09 - 136 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 13.59 - 135 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 14.38 - 138 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 14.45 - 132 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 15.51 - 137 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 16.17 - 137 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 16.83 - 137 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 17.49 - 137 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 18.08 - 136 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 18.82 - 137 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 19.48 - 137 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 20.46 - 140 0 0 -
21AUG26 139.00 P 0.00 0.00 0.00 21.12 - 139 0 0 -
21AUG26 140.00 P 0.00 0.00 0.00 21.89 - 140 0 0 -
21AUG26 141.00 P 0.00 0.00 0.00 22.67 - 140 0 0 -
21AUG26 142.00 P 0.00 0.00 0.00 23.42 - 140 0 0 -
21AUG26 143.00 P 0.00 0.00 0.00 24.14 - 140 0 0 -
21AUG26 144.00 P 0.00 0.00 0.00 24.86 - 140 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 3.19 - 134 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 3.75 - 134 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 4.43 - 134 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 5.16 - 134 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 5.94 - 134 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 6.84 - 134 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 7.75 - 134 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 8.80 - 134 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 9.89 - 134 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 11.00 - 134 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 12.29 - 134 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 13.28 - 131 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 14.77 - 133 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 16.16 - 132 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 18.11 - 136 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 19.72 - 137 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.30 - 136 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 23.17 - 138 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.10 - 140 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.86 - 140 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 28.93 - 142 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 30.77 - 142 0 0 -
29SEP26 95.00 P 0.00 0.00 0.00 8.84 - 128 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.82 - 128 0 0 0
29SEP26 100.00 P 11.50 11.50 10.00 10.80 - 128 2 2 +2
29SEP26 102.50 P 0.00 0.00 0.00 11.79 - 128 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.53 - 125 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 13.67 - 125 0 0 0
29SEP26 110.00 P 12.20 12.20 12.20 14.81 - 125 1 1 +1
29SEP26 112.50 P 0.00 0.00 0.00 15.96 - 125 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.23 - 125 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.56 - 124 0 0 0
29SEP26 120.00 P 18.00 18.00 18.00 19.89 - 124 10 10 +10
29SEP26 122.50 P 0.00 0.00 0.00 21.23 - 124 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.88 - 131 0 0 0
29SEP26 127.50 P 22.30 22.30 22.30 24.12 - 123 10 10 +10
29SEP26 130.00 P 23.77 23.77 23.77 25.64 - 123 15 15 +15
29SEP26 132.50 P 27.84 27.84 27.84 27.19 - 123 12 12 +12
29SEP26 135.00 P 0.00 0.00 0.00 28.85 - 124 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.24 - 122 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.94 - 122 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.82 - 128 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 37.00 - 131 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 37.94 - 126 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 11.40 - 116 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.41 - 116 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.06 - 114 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.21 - 114 0 0 0
29OCT26 105.00 P 14.21 14.21 14.21 15.44 - 114 1 1 +1
29OCT26 107.50 P 0.00 0.00 0.00 16.67 - 114 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.95 - 115 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.27 - 115 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.63 - 115 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.03 - 115 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.48 - 115 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.00 - 115 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 26.42 - 115 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 28.07 - 116 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 29.61 - 115 0 0 0
29OCT26 132.50 P 32.33 32.33 32.33 31.30 - 116 7 7 +7
29OCT26 135.00 P 0.00 0.00 0.00 32.82 - 115 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 34.54 - 116 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 36.30 - 116 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 38.07 - 116 0 0 -
29OCT26 145.00 P 0.00 0.00 0.00 39.88 - 116 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 41.76 - 117 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 14.20 - 114 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 15.29 - 114 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.21 - 112 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.45 - 112 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.64 - 112 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.96 - 112 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 21.30 - 113 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.60 - 112 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.22 - 113 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.56 - 113 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.08 - 113 30 30 +30
27NOV26 122.50 P 0.00 0.00 0.00 28.63 - 114 30 30 +30
27NOV26 125.00 P 0.00 0.00 0.00 30.21 - 114 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 31.73 - 113 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 33.34 - 113 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 35.00 - 114 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 36.69 - 114 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 38.41 - 114 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 40.14 - 114 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 41.95 - 115 0 0 -
27NOV26 145.00 P 0.00 0.00 0.00 43.73 - 115 0 0 -
27NOV26 147.50 P 0.00 0.00 0.00 45.43 - 114 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 16.01 - 108 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.27 - 108 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.53 - 108 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.79 - 108 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.87 - 107 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.43 - 108 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.81 - 109 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.23 - 108 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.27 - 107 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.13 - 108 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.26 - 107 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 30.79 - 107 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.36 - 108 30 30 +30
30DEC26 127.50 P 0.00 0.00 0.00 33.95 - 107 30 30 +30
30DEC26 130.00 P 0.00 0.00 0.00 35.59 - 107 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 37.44 - 108 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.07 - 108 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 40.71 - 108 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 42.59 - 109 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 44.22 - 109 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 46.17 - 109 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 47.98 - 109 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 22.28 - 106 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.62 - 106 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.96 - 106 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.29 - 106 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.64 - 106 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.16 - 106 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.69 - 106 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.22 - 106 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.75 - 106 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.28 - 106 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 36.81 - 106 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 38.34 - 106 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.92 - 106 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 41.62 - 106 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.34 - 106 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 45.05 - 106 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.76 - 106 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.47 - 106 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.19 - 106 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 51.90 - 106 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 53.62 - 106 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 55.35 - 106 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 26.89 - 104 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.28 - 104 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.67 - 104 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.09 - 104 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.66 - 104 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.24 - 104 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.42 - 103 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.96 - 103 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.63 - 103 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.20 - 103 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.82 - 103 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.47 - 103 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.11 - 103 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.78 - 103 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.51 - 103 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 50.28 - 103 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 52.05 - 103 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.83 - 103 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.90 - 104 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 57.66 - 104 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 59.43 - 104 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 61.19 - 104 0 0 -
TOTAL PUT 181 181 +181
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$ 12.670
28AUG26 8.00 C 0.00 0.00 0.00 4.68 +0.38 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.43 +0.38 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.18 +0.38 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.93 +0.37 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.68 +0.37 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.43 +0.38 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.19 +0.39 58 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.94 +0.35 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.72 +0.38 65 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 2.21 +0.37 50 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.80 +0.38 60 0 266 0
28AUG26 11.50 C 0.00 0.00 0.00 1.37 +0.34 56 0 69 0
28AUG26 12.00 C 0.00 0.00 0.00 0.97 +0.27 51 0 121 0
28AUG26 12.50 C 0.75 0.75 0.68 0.68 +0.23 52 16 776 -12
28AUG26 13.00 C 0.47 0.47 0.47 0.45 +0.16 52 20 295 0
28AUG26 13.50 C 0.37 0.37 0.30 0.28 +0.11 51 21 322 -3
28AUG26 14.00 C 0.24 0.24 0.24 0.17 +0.07 52 10 161 +10
28AUG26 14.50 C 0.00 0.00 0.00 0.10 +0.05 52 0 195 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 112 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.94 +0.38 77 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.69 +0.38 71 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.44 +0.38 65 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.19 +0.38 58 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.94 +0.38 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.69 +0.38 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.44 +0.38 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.19 +0.37 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.94 +0.29 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 +0.42 75 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.55 +0.43 73 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.30 +0.41 68 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.06 +0.44 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 +0.38 60 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.35 +0.36 56 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.91 +0.38 52 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.48 +0.26 47 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 1.19 +0.28 49 0 457 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 +0.23 48 0 145 0
29SEP26 13.00 C 0.83 0.83 0.82 0.67 +0.19 47 17 183 +6
29SEP26 13.50 C 0.65 0.65 0.60 0.49 +0.15 47 9 118 +3
29SEP26 14.00 C 0.52 0.52 0.48 0.35 +0.12 47 53 468 +11
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.09 47 0 269 0
29SEP26 15.00 C 0.31 0.31 0.31 0.17 +0.06 47 15 363 +15
29SEP26 15.50 C 0.24 0.25 0.24 0.12 +0.05 47 98 291 0
29SEP26 16.00 C 0.20 0.20 0.20 0.08 +0.03 47 15 186 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.03 48 0 619 0
29SEP26 17.00 C 0.15 0.15 0.15 0.04 +0.02 48 18 922 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 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 4.69 +0.38 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.44 +0.37 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.23 +0.32 62 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.03 +0.37 67 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.79 +0.36 65 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.55 +0.36 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.30 +0.35 58 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.08 +0.37 57 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.84 +0.35 54 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 2.40 +0.33 51 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.00 +0.31 49 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 1.59 +0.22 45 0 48 0
29OCT26 12.00 C 1.44 1.48 1.44 1.33 +0.24 47 45 75 +45
29OCT26 12.50 C 0.00 0.00 0.00 1.07 +0.21 47 0 15 0
29OCT26 13.00 C 0.92 0.97 0.91 0.85 +0.18 46 62 94 +62
29OCT26 13.50 C 0.00 0.00 0.00 0.67 +0.15 46 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.52 +0.12 46 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.40 +0.10 45 0 62 0
29OCT26 15.00 C 0.00 0.00 0.00 0.31 +0.08 46 0 20 0
29OCT26 15.50 C 0.00 0.00 0.00 0.24 +0.07 46 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.18 +0.05 46 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.14 +0.04 46 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.26 +0.34 60 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.03 +0.36 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.79 +0.36 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.58 +0.37 57 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.33 +0.35 54 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.11 +0.35 53 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.89 +0.35 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.48 +0.33 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.10 +0.30 48 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.72 +0.23 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.48 +0.25 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.23 +0.22 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.02 +0.19 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.84 +0.17 46 0 15 0
27NOV26 14.00 C 0.81 0.81 0.81 0.68 +0.14 45 15 15 +15
27NOV26 14.50 C 0.69 0.69 0.69 0.55 +0.13 45 30 47 +30
27NOV26 15.00 C 0.59 0.60 0.58 0.44 +0.10 45 61 76 +61
27NOV26 15.50 C 0.51 0.51 0.51 0.36 +0.09 45 30 30 +30
27NOV26 16.00 C 0.44 0.44 0.44 0.29 +0.08 45 30 95 +30
27NOV26 16.50 C 0.00 0.00 0.00 0.23 +0.07 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.18 +0.05 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.44 +0.38 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.19 +0.38 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.94 +0.38 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.77 +0.37 62 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.51 +0.36 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.28 +0.36 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.04 +0.36 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.81 +0.36 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.58 +0.34 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.36 +0.35 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 +0.34 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.95 +0.33 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 +0.31 47 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 +0.29 46 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.91 +0.29 46 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.62 +0.24 45 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.39 +0.23 45 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.17 +0.20 45 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.99 +0.18 44 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 +0.16 44 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 +0.14 44 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 +0.13 44 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.11 44 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.09 44 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 +0.08 44 0 18 0
30DEC26 17.00 C 0.40 0.40 0.40 0.27 +0.07 44 3 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.06 44 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.05 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.05 44 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.03 44 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.81 +0.41 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.57 +0.36 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.37 +0.36 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.15 +0.35 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.94 +0.35 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.74 +0.34 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.55 +0.34 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.36 +0.34 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.18 +0.33 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.83 +0.30 44 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.53 +0.29 44 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.24 +0.27 44 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.98 +0.26 43 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.75 +0.24 43 0 201 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 +0.22 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 +0.21 43 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 +0.19 43 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 1.03 +0.17 43 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 +0.15 42 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 +0.14 43 0 8 0
30MAR27 16.00 C 0.86 0.86 0.86 0.68 +0.13 43 15 25 +15
30MAR27 16.50 C 0.00 0.00 0.00 0.59 +0.12 43 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.51 +0.10 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.09 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 +0.08 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 +0.06 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.05 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.05 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.81 +0.36 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.60 +0.34 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.40 +0.34 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.21 +0.33 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.02 +0.32 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.85 +0.32 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.68 +0.32 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.50 +0.30 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.35 +0.31 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.03 +0.29 42 0 0 0
29JUN27 11.00 C 2.79 2.79 2.79 2.80 +0.33 43 1 5 +1
29JUN27 11.50 C 0.00 0.00 0.00 2.51 +0.29 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.27 +0.28 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.05 +0.23 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.86 +0.22 43 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.69 +0.24 43 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.52 +0.20 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.36 +0.17 43 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.22 +0.17 43 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.09 +0.15 43 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.98 +0.14 43 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.88 +0.14 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.78 +0.12 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.70 +0.11 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 +0.10 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.55 +0.08 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 +0.09 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 +0.08 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.39 +0.06 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 +0.07 42 0 0 0
TOTAL CALL 584 16,119 +334
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0
28AUG26 10.00 P 0.02 0.02 0.02 0.01 -0.01 52 10 132 -10
28AUG26 10.50 P 0.03 0.03 0.03 0.03 -0.01 52 28 236 -23
28AUG26 11.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 122 0
28AUG26 11.50 P 0.13 0.14 0.12 0.14 -0.07 50 138 200 -78
28AUG26 12.00 P 0.24 0.25 0.23 0.28 -0.12 50 303 517 -167
28AUG26 12.50 P 0.40 0.47 0.40 0.47 -0.20 50 40 139 +23
28AUG26 13.00 P 0.73 0.73 0.73 0.77 -0.21 52 3 394 -3
28AUG26 13.50 P 1.05 1.05 1.05 1.09 -0.27 51 15 67 +12
28AUG26 14.00 P 1.46 1.46 1.46 1.48 -0.34 51 2 86 0
28AUG26 14.50 P 0.00 0.00 0.00 1.92 -0.36 53 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 2.37 -0.35 52 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 2.87 -0.37 59 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.35 -0.37 60 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 3.83 -0.38 0 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.33 -0.38 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 4.83 -0.40 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.33 -0.42 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.83 -0.38 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.33 -0.41 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.83 -0.40 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.33 -0.38 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.33 -0.41 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.33 -0.41 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 8.75 P 0.03 0.03 0.03 0.01 -0.01 44 2 76 -2
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.02 46 0 111 0
29SEP26 10.00 P 0.09 0.09 0.09 0.09 -0.03 45 1 221 -1
29SEP26 10.50 P 0.14 0.14 0.13 0.18 -0.04 47 128 217 +128
29SEP26 11.00 P 0.23 0.23 0.22 0.29 -0.06 46 26 316 +12
29SEP26 11.50 P 0.36 0.36 0.36 0.44 -0.10 46 2 197 -2
29SEP26 12.00 P 0.56 0.56 0.51 0.64 -0.13 45 8 78 0
29SEP26 12.50 P 0.00 0.00 0.00 0.89 -0.16 45 0 125 0
29SEP26 13.00 P 0.00 0.00 0.00 1.18 -0.19 45 0 38 0
29SEP26 13.50 P 1.42 1.42 1.42 1.51 -0.22 44 4 54 0
29SEP26 14.00 P 1.73 1.73 1.73 1.87 -0.26 43 2 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 -0.28 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 -0.30 37 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.12 -0.32 30 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 -0.34 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.03 -0.34 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.50 -0.35 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.97 -0.36 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.45 -0.38 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.93 -0.36 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.41 -0.36 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.89 -0.38 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.37 -0.38 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.60 -0.18 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.59 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.59 -0.37 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 48 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 -0.01 46 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.08 -0.03 44 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.11 -0.03 45 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.14 -0.05 44 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.18 -0.05 44 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.29 -0.07 45 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.43 -0.09 45 0 77 0
29OCT26 11.50 P 0.55 0.55 0.55 0.60 -0.12 44 1 131 +1
29OCT26 12.00 P 0.75 0.75 0.72 0.81 -0.15 44 35 346 +35
29OCT26 12.50 P 0.98 1.00 0.98 1.06 -0.18 44 30 50 +15
29OCT26 13.00 P 1.25 1.27 1.22 1.35 -0.20 43 72 93 +47
29OCT26 13.50 P 1.63 1.63 1.63 1.67 -0.28 43 8 13 +8
29OCT26 14.00 P 2.00 2.01 1.89 2.02 -0.28 42 332 291 +291
29OCT26 14.50 P 0.00 0.00 0.00 2.41 -0.29 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.83 -0.31 42 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.27 -0.31 42 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.71 -0.33 41 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.17 -0.34 41 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.63 -0.34 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.08 -0.02 44 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.22 -0.04 44 0 10 0
27NOV26 10.00 P 0.00 0.00 0.00 0.27 -0.05 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.39 -0.07 44 0 1 0
27NOV26 11.00 P 0.48 0.48 0.48 0.55 -0.09 44 15 15 +15
27NOV26 11.50 P 0.00 0.00 0.00 0.73 -0.12 43 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.95 -0.14 43 0 15 0
27NOV26 12.50 P 1.14 1.14 1.14 1.21 -0.16 43 15 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.49 -0.21 43 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.83 -0.21 43 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.16 -0.27 43 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.54 -0.29 43 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.95 -0.29 43 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.38 -0.30 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.81 -0.31 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.26 -0.32 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.72 -0.30 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.01 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.02 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.02 44 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.03 43 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.04 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.05 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.06 43 0 95 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.08 43 0 221 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 -0.09 43 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 -0.11 43 0 434 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 -0.13 42 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 -0.15 42 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 -0.18 42 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.92 -0.22 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.26 -0.26 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.64 -0.28 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.04 -0.28 42 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.46 -0.30 43 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.89 -0.29 43 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.33 -0.32 43 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.78 -0.31 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.23 -0.31 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.69 -0.31 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.16 -0.31 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.62 -0.32 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.09 -0.32 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.58 -0.31 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.60 -0.26 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.59 -0.24 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.59 -0.37 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 -0.02 42 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 -0.04 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 -0.04 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 -0.05 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.40 -0.05 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 -0.05 41 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.54 -0.06 41 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 -0.07 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 -0.10 41 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.09 -0.11 41 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.33 -0.12 41 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.59 -0.14 41 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 1.87 -0.19 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.19 -0.18 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.50 -0.24 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.88 -0.23 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.27 -0.25 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.66 -0.27 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.08 -0.30 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.50 -0.29 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.95 -0.28 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.39 -0.29 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.83 -0.29 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.28 -0.29 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.75 -0.30 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.19 -0.31 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.65 -0.31 39 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.60 -0.33 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.59 -0.27 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.59 -0.37 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 -0.03 42 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 -0.03 42 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.39 -0.03 42 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.43 -0.06 41 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.50 -0.06 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.57 -0.06 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.64 -0.08 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.73 -0.07 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.90 -0.09 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.11 -0.09 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.32 -0.13 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.57 -0.15 41 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.85 -0.17 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.15 -0.19 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.47 -0.13 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.76 -0.20 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.11 -0.22 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.49 -0.24 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.88 -0.24 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.28 -0.26 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.69 -0.27 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.12 -0.26 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.54 -0.31 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.97 -0.28 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.42 -0.33 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.86 -0.35 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.30 -0.32 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.76 -0.33 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.70 -0.34 42 0 0 0
TOTAL PUT 1,220 15,545 +301
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$ 11.100
28AUG26 6.75 C 0.00 0.00 0.00 4.36 -0.01 70 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.12 -0.01 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.88 -0.01 47 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.64 -0.01 45 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.41 -0.01 44 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 1.19 -0.02 44 0 50 0
28AUG26 10.50 C 0.00 0.00 0.00 0.80 -0.02 44 0 82 0
28AUG26 11.00 C 0.52 0.53 0.52 0.48 -0.02 42 30 741 +30
28AUG26 11.50 C 0.30 0.30 0.27 0.27 -0.02 43 24 259 +6
28AUG26 12.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 287 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 258 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 145 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 49 0 317 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.38 -0.01 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.13 -0.01 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.88 -0.01 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.38 -0.02 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.14 -0.01 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.89 -0.02 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.65 -0.02 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.42 -0.02 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.19 -0.02 40 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.96 -0.03 39 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.75 -0.03 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.55 -0.02 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.35 -0.04 39 0 15 0
29SEP26 10.50 C 1.06 1.08 1.06 1.00 -0.03 39 30 145 +22
29SEP26 11.00 C 0.00 0.00 0.00 0.72 -0.03 39 0 73 0
29SEP26 11.50 C 0.58 0.58 0.50 0.51 -0.02 40 87 149 +71
29SEP26 12.00 C 0.38 0.40 0.38 0.35 -0.03 40 39 148 +39
29SEP26 12.50 C 0.28 0.28 0.28 0.23 -0.03 40 15 105 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 112 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 41 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.40 -0.01 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.15 -0.01 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.90 -0.02 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.66 -0.01 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.42 -0.01 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.18 -0.01 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.94 -0.02 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.72 -0.01 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.49 -0.02 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.28 -0.01 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.07 -0.02 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.87 -0.02 40 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.68 -0.02 40 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.51 -0.02 40 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.18 -0.02 39 0 26 0
29OCT26 11.00 C 0.00 0.00 0.00 0.91 -0.01 40 0 45 0
29OCT26 11.50 C 0.72 0.72 0.72 0.69 -0.02 40 10 63 +10
29OCT26 12.00 C 0.00 0.00 0.00 0.53 -0.02 41 0 132 0
29OCT26 12.50 C 0.00 0.00 0.00 0.39 -0.02 41 0 705 0
29OCT26 13.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 173 0
29OCT26 13.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 132 0
29OCT26 14.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.10 0.00 41 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.00 -0.02 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.78 -0.02 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.57 -0.02 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.37 -0.02 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.17 -0.03 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.98 -0.03 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.81 -0.02 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.64 -0.03 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.34 -0.02 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.07 -0.03 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.85 -0.03 40 0 0 0
27NOV26 12.00 C 0.65 0.65 0.65 0.67 -0.03 40 2 7 +2
27NOV26 12.50 C 0.00 0.00 0.00 0.53 -0.02 41 0 100 0
27NOV26 13.00 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
27NOV26 13.50 C 0.35 0.35 0.35 0.31 -0.02 41 15 53 +15
27NOV26 14.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 192 0
27NOV26 15.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.44 -0.02 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.21 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.97 -0.02 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.74 -0.02 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.51 -0.02 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.29 -0.02 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.07 -0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.86 -0.03 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.66 -0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.47 -0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.28 -0.02 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.10 -0.03 40 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.93 -0.03 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 -0.03 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.48 -0.03 40 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 -0.03 40 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 -0.03 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 -0.02 40 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.02 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.53 -0.02 40 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 -0.02 40 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.02 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 0.00 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.54 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.32 -0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.10 -0.01 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.88 -0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.67 -0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.47 -0.02 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.27 -0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.08 -0.02 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.89 -0.03 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.72 -0.02 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.55 -0.02 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.39 -0.02 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.23 -0.03 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.08 -0.03 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.81 -0.03 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.57 -0.02 40 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 -0.03 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.02 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.03 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.03 40 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 -0.02 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 -0.02 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.65 -0.02 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.44 -0.02 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.23 -0.02 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.03 -0.02 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.83 -0.02 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.64 -0.02 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.46 -0.02 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.28 -0.02 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.11 -0.02 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.94 -0.03 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.79 -0.02 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.63 -0.03 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.49 -0.02 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.35 -0.03 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.09 -0.03 40 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.85 -0.03 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.64 -0.03 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.45 -0.03 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.28 -0.02 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.12 -0.03 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.99 -0.02 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.87 -0.02 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.76 -0.02 40 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.67 -0.02 40 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.58 -0.02 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
TOTAL CALL 252 8,402 +210
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 48 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 0.00 46 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 0.00 45 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 0.00 45 0 150 0
28AUG26 10.50 P 0.00 0.00 0.00 0.19 -0.01 44 0 157 0
28AUG26 11.00 P 0.34 0.39 0.34 0.39 -0.01 45 36 100 +24
28AUG26 11.50 P 0.00 0.00 0.00 0.67 -0.02 45 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.03 0.00 44 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.45 0.00 43 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 1.92 +0.01 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.90 +0.01 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.90 +0.01 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.90 +0.01 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.40 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 42 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 41 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.02 40 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 58 0
29SEP26 10.50 P 0.36 0.38 0.36 0.38 -0.03 40 30 55 +30
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.03 40 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 -0.02 41 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 -0.02 40 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.58 -0.02 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 -0.01 40 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.45 0.00 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.92 0.00 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.41 +0.01 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.90 +0.01 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.40 +0.01 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 4.90 +0.01 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.40 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.90 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.40 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.90 +0.01 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.40 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.90 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.40 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.90 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.90 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.90 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.90 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.90 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.90 +0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.90 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.90 +0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.90 +0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.90 +0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.00 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.22 0.00 41 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.28 -0.01 40 0 130 0
29OCT26 10.00 P 0.00 0.00 0.00 0.36 0.00 41 0 65 0
29OCT26 10.50 P 0.00 0.00 0.00 0.53 -0.02 40 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 0.76 -0.02 40 0 47 0
29OCT26 11.50 P 1.04 1.04 1.04 1.03 -0.04 40 27 81 +27
29OCT26 12.00 P 0.00 0.00 0.00 1.39 +0.03 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.71 -0.01 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.11 0.00 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.53 0.00 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.98 +0.01 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.44 +0.01 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.92 +0.01 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.40 0.00 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.90 +0.01 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.65 -0.03 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.16 -0.02 40 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.48 -0.01 40 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.83 -0.01 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.21 -0.01 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.62 0.00 40 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.04 -0.01 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.49 0.00 40 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.95 0.00 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.43 +0.01 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.91 +0.01 40 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 0.04 0.00 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.01 40 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.01 40 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 -0.01 40 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 -0.01 40 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 -0.02 40 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.29 -0.01 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 -0.01 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.94 -0.01 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.31 -0.01 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.70 -0.01 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.12 0.00 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.55 0.00 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.00 0.00 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 0.00 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.93 0.00 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.42 +0.01 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.90 0.00 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.40 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.90 +0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.40 +0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.90 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.40 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.90 +0.01 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 9.90 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.90 +0.01 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.90 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.90 +0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.90 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 0.00 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 -0.02 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 -0.01 40 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 -0.02 40 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.03 -0.02 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.28 -0.02 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.56 -0.02 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.87 -0.01 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.20 -0.01 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.55 -0.01 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.92 -0.01 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.32 -0.01 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.72 -0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.15 0.00 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.58 -0.01 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.03 0.00 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.49 0.00 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.96 0.00 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.43 0.00 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.92 +0.01 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.41 +0.01 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.90 +0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.40 +0.01 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.90 +0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.54 -0.01 40 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.71 -0.02 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.90 -0.02 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.01 -0.02 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.24 -0.02 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.50 -0.01 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.78 -0.02 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.08 -0.01 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.41 -0.01 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.75 -0.01 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.12 -0.01 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.49 -0.01 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.89 -0.01 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.29 -0.01 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.72 0.00 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.15 0.00 40 0 0 0
TOTAL PUT 93 2,889 +81
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$ 144.000
14AUG26 97.00 C 0.00 0.00 0.00 47.03 +6.87 0 0 0 0
14AUG26 98.00 C 0.00 0.00 0.00 46.03 +6.87 0 0 0 0
14AUG26 99.00 C 0.00 0.00 0.00 45.03 +6.87 0 0 0 0
14AUG26 100.00 C 0.00 0.00 0.00 44.03 +6.87 0 0 0 0
14AUG26 101.00 C 0.00 0.00 0.00 43.03 +6.87 0 0 0 0
14AUG26 102.00 C 0.00 0.00 0.00 42.03 +6.87 0 0 0 0
14AUG26 103.00 C 0.00 0.00 0.00 41.03 +6.86 0 0 0 0
14AUG26 104.00 C 0.00 0.00 0.00 40.03 +6.86 0 0 0 0
14AUG26 105.00 C 0.00 0.00 0.00 39.03 +6.85 0 0 0 0
14AUG26 106.00 C 0.00 0.00 0.00 38.04 +6.86 99 0 0 0
14AUG26 107.00 C 0.00 0.00 0.00 37.04 +6.85 96 0 0 0
14AUG26 108.00 C 0.00 0.00 0.00 36.04 +6.84 92 0 0 0
14AUG26 109.00 C 0.00 0.00 0.00 35.04 +6.83 89 0 0 0
14AUG26 110.00 C 0.00 0.00 0.00 34.04 +6.81 86 0 0 0
14AUG26 111.00 C 0.00 0.00 0.00 33.04 +6.79 83 0 0 0
14AUG26 112.00 C 0.00 0.00 0.00 32.05 +6.52 90 0 0 0
14AUG26 113.00 C 0.00 0.00 0.00 31.05 +6.03 86 0 0 0
14AUG26 114.00 C 0.00 0.00 0.00 30.06 +6.02 89 0 0 0
14AUG26 115.00 C 0.00 0.00 0.00 29.07 +6.02 89 0 2 0
14AUG26 116.00 C 0.00 0.00 0.00 28.08 +6.01 89 0 0 0
14AUG26 117.00 C 0.00 0.00 0.00 27.09 +5.99 88 0 0 0
14AUG26 118.00 C 0.00 0.00 0.00 26.10 +5.95 87 0 2 0
14AUG26 119.00 C 0.00 0.00 0.00 25.12 +6.48 87 0 0 0
14AUG26 120.00 C 0.00 0.00 0.00 24.15 +5.88 88 0 1 0
14AUG26 121.00 C 0.00 0.00 0.00 23.18 +6.33 88 0 0 0
14AUG26 122.00 C 0.00 0.00 0.00 22.21 +5.75 87 0 0 0
14AUG26 123.00 C 0.00 0.00 0.00 21.26 +6.14 88 0 0 0
14AUG26 124.00 C 0.00 0.00 0.00 20.31 +5.60 88 0 0 0
14AUG26 125.00 C 0.00 0.00 0.00 19.37 +5.90 87 0 2 0
14AUG26 126.00 C 12.67 12.67 12.67 18.45 +5.78 88 1 21 -1
14AUG26 127.00 C 0.00 0.00 0.00 17.54 +5.64 88 0 10 0
14AUG26 128.00 C 16.63 16.63 15.50 16.64 +5.48 88 2 15 -2
14AUG26 129.00 C 0.00 0.00 0.00 15.75 +5.32 88 0 15 0
14AUG26 130.00 C 15.00 15.00 15.00 14.89 +5.15 88 5 5 -5
14AUG26 131.00 C 0.00 0.00 0.00 14.04 +4.97 88 0 73 0
14AUG26 132.00 C 0.00 0.00 0.00 13.21 +4.79 88 0 1 0
14AUG26 133.00 C 0.00 0.00 0.00 12.41 +4.60 88 0 4 0
14AUG26 134.00 C 0.00 0.00 0.00 11.63 +4.46 88 0 1 0
14AUG26 135.00 C 10.00 12.00 10.00 10.87 +4.24 88 3 214 0
14AUG26 136.00 C 0.00 0.00 0.00 10.14 +4.02 88 0 6 0
14AUG26 137.00 C 9.00 9.00 9.00 9.44 +3.79 88 1 172 -1
14AUG26 138.00 C 0.00 0.00 0.00 8.76 +3.53 88 0 65 0
14AUG26 139.00 C 0.00 0.00 0.00 8.11 +3.30 88 0 5 0
14AUG26 140.00 C 5.29 5.99 5.29 7.50 +3.08 88 40 0 0
14AUG26 141.00 C 0.00 0.00 0.00 7.11 +3.06 91 0 15 0
14AUG26 142.00 C 7.30 7.30 7.30 6.54 +2.89 91 1 11 0
14AUG26 143.00 C 5.00 6.41 5.00 6.00 +2.67 91 10 19 +3
14AUG26 144.00 C 6.36 6.36 6.36 5.48 +2.47 90 1 6 0
14AUG26 145.00 C 3.14 5.70 3.14 5.00 +2.29 90 55 48 +43
14AUG26 146.00 C 2.50 5.50 2.50 4.55 +2.11 90 43 30 +23
14AUG26 147.00 C 5.08 5.08 5.08 4.13 +1.94 90 5 10 +5
14AUG26 148.00 C 2.70 4.79 2.70 3.74 +1.78 90 27 39 +18
14AUG26 149.00 C 3.63 3.63 3.63 3.37 +1.62 89 2 39 -2
14AUG26 150.00 C 2.01 4.00 2.01 3.03 +1.47 89 34 42 +34
14AUG26 152.50 C 1.46 3.35 1.46 2.31 +1.15 89 91 79 -1
14AUG26 155.00 C 1.20 2.79 1.20 1.72 - 89 90 53 -
14AUG26 157.50 C 0.91 2.25 0.91 1.27 - 89 63 39 -
14AUG26 160.00 C 1.10 1.55 1.10 0.92 - 89 67 36 -
14AUG26 162.50 C 0.91 1.39 0.91 0.65 - 88 31 30 -
14AUG26 165.00 C 0.74 1.14 0.70 0.46 - 88 76 75 -
14AUG26 167.50 C 0.43 0.90 0.39 0.32 - 88 291 284 -
21AUG26 117.00 C 0.00 0.00 0.00 28.12 - 94 0 0 -
21AUG26 118.00 C 0.00 0.00 0.00 27.00 - 88 0 0 -
21AUG26 119.00 C 0.00 0.00 0.00 25.74 - 78 0 0 -
21AUG26 120.00 C 0.00 0.00 0.00 24.83 - 78 0 0 -
21AUG26 121.00 C 0.00 0.00 0.00 23.94 - 78 0 0 -
21AUG26 122.00 C 0.00 0.00 0.00 23.06 - 78 0 0 -
21AUG26 123.00 C 0.00 0.00 0.00 22.19 - 78 0 0 -
21AUG26 124.00 C 0.00 0.00 0.00 21.33 - 78 0 0 -
21AUG26 125.00 C 0.00 0.00 0.00 20.49 - 78 0 0 -
21AUG26 126.00 C 0.00 0.00 0.00 19.66 - 78 0 0 -
21AUG26 127.00 C 0.00 0.00 0.00 18.84 - 78 0 0 -
21AUG26 128.00 C 0.00 0.00 0.00 18.05 - 78 0 0 -
21AUG26 129.00 C 0.00 0.00 0.00 16.75 - 70 0 0 -
21AUG26 130.00 C 0.00 0.00 0.00 16.50 - 78 0 0 -
21AUG26 131.00 C 0.00 0.00 0.00 15.76 - 78 0 0 -
21AUG26 132.00 C 0.00 0.00 0.00 15.03 - 78 0 0 -
21AUG26 133.00 C 0.00 0.00 0.00 14.32 - 78 0 0 -
21AUG26 134.00 C 0.00 0.00 0.00 13.63 - 78 0 0 -
21AUG26 135.00 C 0.00 0.00 0.00 12.96 - 78 0 0 -
21AUG26 136.00 C 0.00 0.00 0.00 12.31 - 78 0 0 -
21AUG26 137.00 C 0.00 0.00 0.00 11.68 - 78 0 0 -
21AUG26 138.00 C 0.00 0.00 0.00 11.07 - 78 0 0 -
21AUG26 139.00 C 0.00 0.00 0.00 10.48 - 78 0 0 -
21AUG26 140.00 C 9.41 9.41 9.41 9.91 - 78 15 15 -
21AUG26 141.00 C 8.90 8.90 8.90 9.65 - 81 4 4 -
21AUG26 142.00 C 0.00 0.00 0.00 9.11 - 80 0 0 -
21AUG26 143.00 C 0.00 0.00 0.00 8.58 - 80 0 0 -
21AUG26 144.00 C 0.00 0.00 0.00 8.08 - 80 0 0 -
21AUG26 145.00 C 0.00 0.00 0.00 7.61 - 80 0 0 -
21AUG26 146.00 C 0.00 0.00 0.00 7.15 - 80 0 0 -
21AUG26 147.00 C 0.00 0.00 0.00 6.71 - 80 0 0 -
21AUG26 148.00 C 0.00 0.00 0.00 6.29 - 79 0 0 -
21AUG26 149.00 C 0.00 0.00 0.00 5.89 - 79 0 0 -
21AUG26 150.00 C 4.90 6.22 4.90 5.52 - 79 7 6 -
21AUG26 152.50 C 4.66 4.66 4.66 4.65 - 79 1 1 -
21AUG26 155.00 C 0.00 0.00 0.00 3.90 - 79 0 0 -
21AUG26 157.50 C 0.00 0.00 0.00 3.24 - 79 0 0 -
21AUG26 160.00 C 0.00 0.00 0.00 2.68 - 79 0 0 -
21AUG26 162.50 C 2.70 2.70 2.70 2.21 - 79 1 1 -
21AUG26 165.00 C 0.00 0.00 0.00 1.80 - 78 0 0 -
21AUG26 167.50 C 2.05 2.24 2.05 1.46 - 78 126 120 -
28AUG26 65.00 C 0.00 0.00 0.00 79.09 +6.88 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 76.60 +6.89 102 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 74.10 +6.88 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 71.60 +6.88 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 69.11 +6.88 86 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 66.61 +6.88 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 64.12 +6.88 84 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 61.62 +6.87 71 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 59.13 +6.87 79 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 56.63 +6.85 70 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 54.14 +6.83 73 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 51.65 +6.83 72 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 49.17 +5.50 73 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 46.70 +5.53 74 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 44.23 +5.63 73 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 42.52 +6.27 104 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 40.02 +6.83 98 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 37.33 +6.12 87 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 34.58 +5.36 73 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 32.88 +5.98 88 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 30.28 +5.52 80 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 28.14 +5.36 80 0 282 0
28AUG26 120.00 C 0.00 0.00 0.00 25.61 +4.81 74 0 389 0
28AUG26 122.50 C 0.00 0.00 0.00 23.53 +5.16 74 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 21.57 +4.92 74 0 152 0
28AUG26 127.50 C 0.00 0.00 0.00 19.62 +4.15 74 0 44 0
28AUG26 130.00 C 0.00 0.00 0.00 17.80 +4.70 74 0 188 0
28AUG26 132.50 C 0.00 0.00 0.00 16.08 +3.99 74 0 122 0
28AUG26 135.00 C 14.29 14.29 13.50 14.47 +3.93 74 3 210 -2
28AUG26 137.50 C 0.00 0.00 0.00 12.96 +3.38 74 0 93 0
28AUG26 140.00 C 9.00 11.50 8.27 11.57 +3.30 74 34 210 -12
28AUG26 142.50 C 7.50 10.75 7.50 10.58 +3.10 76 28 102 -3
28AUG26 145.00 C 8.42 9.50 8.06 9.36 +2.67 76 66 249 -16
28AUG26 147.50 C 7.47 8.71 7.20 8.25 +2.34 76 35 66 +27
28AUG26 150.00 C 6.00 8.02 6.00 7.24 +2.09 75 41 396 +13
28AUG26 152.50 C 5.84 5.84 5.84 6.32 +1.84 75 15 190 0
28AUG26 155.00 C 0.00 0.00 0.00 5.50 +1.62 75 0 409 0
28AUG26 157.50 C 0.00 0.00 0.00 4.77 +1.43 75 0 34 0
28AUG26 160.00 C 3.75 5.04 3.75 4.12 +1.24 75 141 286 -10
28AUG26 162.50 C 3.56 3.56 3.56 3.55 +1.08 75 5 38 0
28AUG26 165.00 C 2.80 3.52 2.80 3.04 +0.93 75 2 110 0
28AUG26 167.50 C 0.00 0.00 0.00 2.60 +0.80 75 0 44 0
28AUG26 170.00 C 2.00 3.00 2.00 2.21 +0.68 74 206 314 +23
28AUG26 172.50 C 1.90 1.90 1.90 1.88 +0.58 74 1 96 0
28AUG26 175.00 C 1.50 2.40 1.50 1.59 +0.49 74 4 65 +2
28AUG26 177.50 C 0.00 0.00 0.00 1.34 +0.42 74 0 31 0
28AUG26 180.00 C 1.40 1.86 1.40 1.12 +0.34 74 201 200 -56
28AUG26 182.50 C 0.00 0.00 0.00 0.94 +0.29 74 0 145 0
28AUG26 185.00 C 1.20 1.58 1.20 0.79 +0.24 74 4 99 +2
28AUG26 187.50 C 0.00 0.00 0.00 0.66 +0.20 74 0 13 0
28AUG26 190.00 C 1.03 1.03 1.03 0.54 +0.16 74 5 121 +5
28AUG26 192.50 C 0.00 0.00 0.00 0.45 +0.13 74 0 76 0
28AUG26 195.00 C 0.68 1.01 0.68 0.37 +0.11 74 13 143 -5
29SEP26 65.00 C 0.00 0.00 0.00 79.27 +6.88 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 76.78 +6.87 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 74.30 +6.87 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.81 +6.85 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 69.34 +6.84 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.87 +6.82 68 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 64.41 +6.36 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 61.96 +6.12 68 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 60.20 +6.45 90 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 57.52 +6.92 81 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 55.11 +6.81 79 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 51.96 +5.66 53 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 49.44 +4.90 47 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 48.08 +6.72 75 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 45.76 +6.01 74 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 43.04 +5.84 67 0 90 0
29SEP26 105.00 C 41.26 41.26 41.26 40.85 +6.98 67 20 2,350 -6
29SEP26 107.50 C 0.00 0.00 0.00 38.25 +5.58 62 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 36.66 +5.57 68 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 34.77 +5.46 69 0 123 0
29SEP26 115.00 C 30.98 30.98 30.98 33.34 +6.55 73 15 126 +15
29SEP26 117.50 C 0.00 0.00 0.00 30.67 +4.49 67 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 28.99 +4.97 68 0 149 0
29SEP26 122.50 C 0.00 0.00 0.00 27.18 +5.01 68 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 25.28 +4.69 67 0 285 0
29SEP26 127.50 C 0.00 0.00 0.00 23.45 +3.75 66 0 214 0
29SEP26 130.00 C 21.00 21.11 20.20 21.52 +3.88 64 271 484 -1
29SEP26 132.50 C 16.00 16.00 16.00 20.69 +4.36 68 2 115 0
29SEP26 135.00 C 16.51 18.00 16.51 19.27 +4.10 68 3 77 -3
29SEP26 137.50 C 0.00 0.00 0.00 17.67 +3.60 67 0 20 0
29SEP26 140.00 C 16.20 16.52 14.98 16.47 +3.46 67 185 169 -153
29SEP26 142.50 C 15.47 15.53 13.00 15.58 +3.53 68 7 20 +4
29SEP26 145.00 C 14.38 14.42 14.38 14.46 +3.29 69 6 73 +1
29SEP26 147.50 C 0.00 0.00 0.00 13.41 +3.10 69 0 35 0
29SEP26 150.00 C 11.05 12.33 10.96 12.00 +2.51 67 91 1,365 0
29SEP26 152.50 C 10.95 11.05 10.95 11.57 +2.79 69 30 76 -15
29SEP26 155.00 C 10.13 10.23 9.38 10.67 +2.47 69 90 61 -60
29SEP26 157.50 C 9.37 9.85 9.37 9.82 +2.31 69 2 15 0
29SEP26 160.00 C 8.18 9.20 7.98 9.03 +2.16 69 161 256 -43
29SEP26 162.50 C 0.00 0.00 0.00 8.29 +2.01 69 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 7.60 +1.86 69 0 216 0
29SEP26 167.50 C 6.00 6.00 6.00 6.96 +1.73 69 1 1,162 0
29SEP26 170.00 C 5.20 6.70 5.00 6.37 +1.60 69 128 1,108 +1
29SEP26 172.50 C 0.00 0.00 0.00 5.83 +1.48 69 0 446 0
29SEP26 175.00 C 4.80 5.40 4.80 5.32 +1.37 69 10 1,103 0
29SEP26 177.50 C 0.00 0.00 0.00 4.86 +1.26 69 0 760 0
29SEP26 180.00 C 5.00 5.00 5.00 4.43 +1.16 69 1 166 0
29SEP26 182.50 C 0.00 0.00 0.00 4.03 +1.06 68 0 211 0
29SEP26 185.00 C 4.10 4.57 4.10 3.67 +0.98 68 2 359 +1
29SEP26 187.50 C 0.00 0.00 0.00 3.34 +0.90 68 0 75 0
29SEP26 190.00 C 3.40 3.40 3.40 3.04 +0.83 68 1 854 0
29SEP26 192.50 C 0.00 0.00 0.00 2.76 +0.76 68 0 40 0
29SEP26 195.00 C 0.00 0.00 0.00 2.50 +0.69 68 0 87 0
29SEP26 197.50 C 2.60 2.60 2.60 2.27 +0.63 68 15 32 +15
29SEP26 200.00 C 2.42 2.42 2.42 2.06 +0.58 68 15 77 +15
29SEP26 205.00 C 1.72 2.50 1.72 1.69 +0.48 68 123 223 +123
29SEP26 210.00 C 0.00 0.00 0.00 1.38 +0.40 68 0 44 0
29SEP26 215.00 C 0.00 0.00 0.00 1.13 +0.33 68 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.92 +0.27 68 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.75 +0.22 68 0 60 0
29SEP26 230.00 C 0.00 0.00 0.00 0.61 +0.18 68 0 100 0
29SEP26 235.00 C 1.03 1.03 1.03 0.49 +0.16 68 30 30 +24
29SEP26 240.00 C 0.92 0.92 0.90 0.40 +0.13 68 90 93 +36
29SEP26 245.00 C 0.00 0.00 0.00 0.31 +0.09 68 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.25 +0.07 68 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.21 +0.06 68 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.17 +0.05 68 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.14 +0.04 68 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.11 +0.03 68 0 0 0
29SEP26 275.00 C 0.41 0.41 0.41 0.09 +0.03 68 15 17 +15
29SEP26 280.00 C 0.00 0.00 0.00 0.07 +0.02 68 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 +0.02 68 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 +0.02 68 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 +0.02 68 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 +0.02 68 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 79.45 +6.84 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 76.98 +6.82 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 74.52 +6.79 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 72.07 +6.84 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 69.63 +5.79 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 67.21 +6.88 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 64.80 +6.75 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 62.41 +5.70 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 60.20 +6.45 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 57.70 +5.84 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 55.39 +6.24 64 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 53.47 +6.46 68 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 50.87 +5.57 64 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 48.90 +6.17 66 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 46.90 +6.63 67 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 44.32 +6.13 63 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 42.43 +5.45 65 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 40.11 +5.35 62 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 38.27 +5.02 63 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 36.25 +4.82 63 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 34.40 +4.37 63 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 32.84 +5.07 64 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 30.39 +4.17 60 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 28.86 +3.47 61 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 27.41 +3.61 62 0 23 0
29OCT26 127.50 C 0.00 0.00 0.00 25.88 +3.57 62 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 24.81 +3.54 64 0 288 0
29OCT26 132.50 C 0.00 0.00 0.00 22.84 +2.75 62 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 22.03 +3.83 64 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 20.75 +3.66 64 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 19.18 +3.14 63 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 18.74 +3.69 65 0 20 0
29OCT26 145.00 C 0.00 0.00 0.00 17.62 +3.52 65 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 16.56 +3.42 65 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 15.54 +3.08 65 0 5 0
29OCT26 152.50 C 0.00 0.00 0.00 14.56 +2.86 65 0 2 0
29OCT26 155.00 C 13.80 13.80 13.80 13.62 +2.62 65 2 23 0
29OCT26 157.50 C 0.00 0.00 0.00 12.74 - 65 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 11.91 - 65 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 51.98 +4.87 63 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 49.89 +5.19 63 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 48.03 +5.28 64 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 45.79 +5.28 63 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 43.42 +4.27 60 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 42.04 +4.92 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 40.45 +5.68 65 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.31 +4.43 63 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 35.79 +4.38 59 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 34.53 +4.14 61 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.84 +4.04 61 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 31.27 +4.16 61 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 30.39 +4.44 64 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 28.84 +4.25 63 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 26.94 +3.69 62 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 25.66 +3.13 62 0 30 0
27NOV26 135.00 C 0.00 0.00 0.00 24.49 +3.69 62 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 23.74 +4.03 64 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 21.95 +3.28 62 0 248 0
27NOV26 142.50 C 0.00 0.00 0.00 21.53 +3.85 65 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 20.42 +3.68 65 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 19.37 +3.51 65 0 0 0
27NOV26 150.00 C 16.86 16.86 16.86 18.36 +3.34 64 3 3 +3
27NOV26 152.50 C 0.00 0.00 0.00 17.41 +3.18 64 0 5 0
27NOV26 155.00 C 15.24 15.24 15.24 16.50 +3.39 65 15 16 +14
27NOV26 157.50 C 0.00 0.00 0.00 15.63 - 65 0 0 -
27NOV26 160.00 C 0.00 0.00 0.00 14.80 - 64 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 79.99 +6.80 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 77.60 +6.77 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 75.22 +6.72 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 72.88 +6.70 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 70.55 +6.65 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.25 +6.61 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.40 +6.97 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.74 +6.39 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.12 +6.87 67 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 59.95 +6.46 66 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 57.25 +6.23 62 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 55.16 +6.13 62 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 53.11 +5.80 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.11 +5.96 62 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 49.16 +5.55 62 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 47.50 +5.96 63 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 45.39 +5.62 62 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 43.58 +5.28 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.82 +5.26 62 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 40.50 +6.00 63 0 3 0
30DEC26 115.00 C 38.24 38.24 38.24 37.61 +3.44 58 1 18 +1
30DEC26 117.50 C 0.00 0.00 0.00 36.96 +4.68 62 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 35.53 +4.39 62 0 2,011 0
30DEC26 122.50 C 31.91 31.91 31.91 34.15 +4.58 63 3 1,006 +3
30DEC26 125.00 C 0.00 0.00 0.00 32.57 +4.59 62 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 31.16 +4.21 62 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 29.71 +4.55 62 0 205 0
30DEC26 132.50 C 0.00 0.00 0.00 28.52 +4.52 62 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 27.32 +4.46 63 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 25.81 +3.99 62 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 24.08 +3.29 60 0 324 0
30DEC26 142.50 C 0.00 0.00 0.00 23.81 +3.73 63 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 22.68 +3.77 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 21.80 +3.77 63 0 2 0
30DEC26 150.00 C 20.50 20.50 20.50 20.80 +3.54 63 10 58 +10
30DEC26 152.50 C 0.00 0.00 0.00 19.89 +3.40 63 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 19.01 +3.49 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 18.15 +3.24 63 0 16 0
30DEC26 160.00 C 0.00 0.00 0.00 17.29 +2.71 63 0 110 0
30DEC26 162.50 C 0.00 0.00 0.00 16.47 +2.48 63 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 15.68 +2.38 63 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 14.92 +2.27 63 0 8 0
30DEC26 170.00 C 0.00 0.00 0.00 14.20 +2.17 63 0 329 0
30DEC26 172.50 C 0.00 0.00 0.00 13.51 +2.08 63 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 12.86 +1.99 63 0 50 0
30DEC26 177.50 C 0.00 0.00 0.00 12.23 +1.90 63 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 11.63 +1.82 63 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 11.06 +1.74 63 0 16 0
30DEC26 185.00 C 11.25 11.25 11.25 10.52 +1.66 63 1 17 +1
30DEC26 187.50 C 0.00 0.00 0.00 10.00 +1.59 63 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 9.50 +1.51 62 0 15 0
30DEC26 192.50 C 9.44 9.44 9.44 9.03 +1.44 62 43 84 +43
30DEC26 195.00 C 0.00 0.00 0.00 8.58 +1.37 62 0 13 0
30DEC26 197.50 C 0.00 0.00 0.00 8.16 +1.31 62 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 7.75 +1.25 62 0 79 0
30DEC26 205.00 C 0.00 0.00 0.00 6.99 +1.13 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 6.31 +1.02 62 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 5.69 +0.92 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 5.14 +0.84 62 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 4.63 +0.76 62 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 4.18 +0.69 62 0 59 0
30DEC26 235.00 C 0.00 0.00 0.00 3.76 +0.61 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 3.39 +0.55 62 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 3.06 +0.50 62 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 2.76 +0.45 62 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 2.49 +0.41 62 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.24 +0.37 62 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 2.02 +0.38 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.82 +0.29 62 0 31 0
30DEC26 275.00 C 0.00 0.00 0.00 1.60 +0.22 62 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.44 +0.20 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.30 +0.18 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.17 +0.16 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.09 +0.18 62 0 0 0
30DEC26 300.00 C 1.68 1.98 1.68 0.96 +0.13 62 4 352 -1
30MAR27 65.00 C 0.00 0.00 0.00 81.01 +6.54 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 78.75 +6.11 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 76.51 +6.41 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 74.30 +6.00 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 72.13 +5.95 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.00 +5.90 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 67.89 +5.83 59 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 65.83 +5.78 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.81 +5.72 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.82 +5.64 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.88 +5.58 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 57.98 +5.51 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.12 +5.45 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.30 +5.36 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 52.53 +5.29 59 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 50.80 +5.21 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.11 +5.12 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.47 +5.04 59 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 45.88 +5.18 59 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 44.32 +4.86 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.81 +4.87 59 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 41.34 +4.88 59 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 39.92 +3.98 59 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 38.53 +4.48 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 37.19 +3.66 59 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 35.89 +3.93 59 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 35.10 +4.07 61 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 33.76 +3.84 60 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 32.23 +3.27 59 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 31.65 +3.50 61 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 29.97 +3.68 59 0 45 0
30MAR27 142.50 C 0.00 0.00 0.00 29.51 +4.17 61 300 300 +300
30MAR27 145.00 C 0.00 0.00 0.00 28.39 +3.97 61 300 324 +300
30MAR27 147.50 C 0.00 0.00 0.00 27.03 +3.48 60 0 14 0
30MAR27 150.00 C 25.38 25.88 25.38 26.50 +3.79 61 5 26 0
30MAR27 152.50 C 0.00 0.00 0.00 25.60 +3.69 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 24.73 +3.98 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.88 +3.14 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.02 +2.77 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 21.42 +1.91 59 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 21.37 +2.58 61 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 20.59 +2.50 61 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 19.84 +2.65 61 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 19.11 +2.33 61 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.42 +2.26 61 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 17.74 +2.17 61 0 15 0
30MAR27 180.00 C 16.80 16.80 16.80 17.09 +2.10 61 4 22 +4
30MAR27 182.50 C 0.00 0.00 0.00 16.47 +2.03 60 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 15.86 +1.96 60 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 15.28 +1.89 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 14.72 +1.82 60 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 14.18 +1.76 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 13.66 +1.70 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 13.16 +1.64 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 12.68 +1.58 60 0 143 0
30MAR27 205.00 C 0.00 0.00 0.00 11.76 +1.46 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 10.92 +1.37 60 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 10.13 +1.26 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 9.41 +1.18 60 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 8.73 +1.09 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 8.11 +1.02 60 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 7.53 +0.94 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 6.79 +0.67 59 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 6.30 +0.61 59 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 5.86 +0.57 59 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 5.44 +0.53 59 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 5.06 +0.49 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 4.70 +0.45 59 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 4.37 +0.42 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 4.07 +0.39 59 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 3.90 +0.48 60 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 3.52 +0.33 59 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 3.27 +0.30 59 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 81.75 +6.49 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 79.60 +6.47 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 77.45 +6.38 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 75.32 +6.30 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 73.28 +6.26 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 71.25 +6.18 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 69.22 +6.07 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 67.30 +6.01 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 65.40 +5.97 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 63.50 +5.84 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 61.65 +5.70 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 59.91 +5.66 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 58.18 +5.62 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 56.46 +5.51 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 54.77 +5.34 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 53.18 +5.26 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 51.62 +5.21 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 50.09 +5.16 59 0 30 0
29JUN27 110.00 C 50.00 50.00 50.00 48.59 +5.02 59 1 1 -1
29JUN27 112.50 C 0.00 0.00 0.00 47.08 +4.83 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.71 +3.97 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.35 +3.90 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.03 +3.82 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 41.72 +3.72 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 40.42 +3.57 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 39.19 +3.47 59 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 38.03 +3.53 59 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 36.91 +3.38 59 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 35.80 +3.28 59 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 35.73 +4.19 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 34.58 +3.99 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 33.53 +3.94 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 32.54 +3.78 61 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 31.59 +3.79 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.65 +3.79 61 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 29.70 +3.61 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 28.75 +3.43 61 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.81 - 60 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 27.00 - 60 0 0 -
TOTAL CALL 3,903 38,895 +728
14AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 132 0 60 0
14AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 129 0 95 0
14AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
14AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
14AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
14AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
14AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 108 0 18 0
14AUG26 106.00 P 0.00 0.00 0.00 0.01 -0.01 105 0 2 0
14AUG26 107.00 P 0.00 0.00 0.00 0.01 -0.02 102 0 6 0
14AUG26 108.00 P 0.00 0.00 0.00 0.01 -0.03 99 0 3 0
14AUG26 109.00 P 0.00 0.00 0.00 0.01 -0.04 96 0 5 0
14AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.06 93 0 25 0
14AUG26 111.00 P 0.00 0.00 0.00 0.01 -0.08 90 0 2 0
14AUG26 112.00 P 0.00 0.00 0.00 0.01 -0.10 87 0 2 0
14AUG26 113.00 P 0.14 0.14 0.14 0.01 -0.13 84 10 25 0
14AUG26 114.00 P 0.00 0.00 0.00 0.02 -0.15 87 0 2 0
14AUG26 115.00 P 0.16 0.18 0.16 0.03 -0.19 89 40 52 -24
14AUG26 116.00 P 0.00 0.00 0.00 0.04 -0.23 88 0 16 0
14AUG26 117.00 P 0.18 0.18 0.18 0.05 -0.28 88 20 16 -6
14AUG26 118.00 P 0.00 0.00 0.00 0.07 -0.34 89 0 53 0
14AUG26 119.00 P 0.00 0.00 0.00 0.09 -0.38 89 0 30 0
14AUG26 120.00 P 0.24 0.24 0.22 0.11 -0.45 88 70 77 -9
14AUG26 121.00 P 0.00 0.00 0.00 0.14 -0.52 88 0 21 0
14AUG26 122.00 P 0.36 0.36 0.29 0.18 -0.61 88 25 25 +5
14AUG26 123.00 P 0.56 0.56 0.56 0.22 -0.71 88 1 26 0
14AUG26 124.00 P 0.00 0.00 0.00 0.26 -0.82 87 0 17 0
14AUG26 125.00 P 0.54 0.54 0.31 0.32 -0.95 87 61 83 -6
14AUG26 126.00 P 0.00 0.00 0.00 0.42 -1.04 88 0 46 0
14AUG26 127.00 P 0.99 0.99 0.75 0.48 -1.20 87 16 16 +10
14AUG26 128.00 P 1.16 1.16 0.69 0.58 -1.35 87 56 76 +14
14AUG26 129.00 P 1.35 1.35 0.94 0.68 -1.50 87 39 39 +33
14AUG26 130.00 P 1.50 1.54 0.67 0.83 -1.67 87 80 121 +42
14AUG26 131.00 P 1.70 1.70 1.05 0.97 -1.84 87 64 47 +32
14AUG26 132.00 P 1.98 1.98 1.22 1.14 -2.01 87 15 20 +10
14AUG26 133.00 P 1.85 1.85 1.47 1.33 -2.21 87 10 73 +9
14AUG26 134.00 P 2.25 2.25 1.20 1.54 -2.40 87 24 23 +21
14AUG26 135.00 P 1.75 1.75 1.75 1.78 -2.63 86 5 109 0
14AUG26 136.00 P 0.00 0.00 0.00 2.03 -2.88 86 0 13 0
14AUG26 137.00 P 2.31 2.31 2.30 2.33 -3.12 86 60 60 +60
14AUG26 138.00 P 3.30 3.56 2.81 2.64 -3.37 86 117 94 +94
14AUG26 139.00 P 3.21 3.21 3.21 2.97 -3.63 86 30 45 +30
14AUG26 140.00 P 3.85 4.50 2.79 3.36 -3.85 86 90 82 +74
14AUG26 141.00 P 5.22 5.22 5.22 3.75 -4.10 86 5 5 +5
14AUG26 142.00 P 3.74 5.05 3.74 4.18 -4.41 85 54 50 +50
14AUG26 143.00 P 0.00 0.00 0.00 4.64 -4.68 85 0 0 0
14AUG26 144.00 P 4.94 4.94 4.90 5.11 -4.36 85 6 6 +6
14AUG26 145.00 P 5.49 6.40 5.49 5.65 -4.82 85 86 43 +43
14AUG26 146.00 P 0.00 0.00 0.00 6.19 -5.00 85 0 0 0
14AUG26 147.00 P 0.00 0.00 0.00 6.75 -5.22 84 0 0 0
14AUG26 148.00 P 0.00 0.00 0.00 7.37 -5.37 84 0 0 0
14AUG26 149.00 P 0.00 0.00 0.00 7.98 -5.55 83 0 0 0
14AUG26 150.00 P 0.00 0.00 0.00 8.91 -5.44 88 0 0 0
14AUG26 152.50 P 0.00 0.00 0.00 10.69 -5.77 88 0 0 0
14AUG26 155.00 P 0.00 0.00 0.00 12.62 - 88 0 0 -
14AUG26 157.50 P 0.00 0.00 0.00 14.69 - 88 0 0 -
14AUG26 160.00 P 0.00 0.00 0.00 16.85 - 88 0 0 -
14AUG26 162.50 P 0.00 0.00 0.00 19.10 - 88 0 0 -
14AUG26 165.00 P 0.00 0.00 0.00 21.41 - 88 0 0 -
14AUG26 167.50 P 0.00 0.00 0.00 23.77 - 88 0 0 -
21AUG26 117.00 P 0.85 0.85 0.27 0.46 - 77 125 110 -
21AUG26 118.00 P 0.34 0.48 0.34 0.53 - 77 30 15 -
21AUG26 119.00 P 0.50 0.50 0.50 0.61 - 77 15 15 -
21AUG26 120.00 P 0.00 0.00 0.00 0.71 - 77 0 0 -
21AUG26 121.00 P 0.70 0.71 0.58 0.81 - 77 32 17 -
21AUG26 122.00 P 0.00 0.00 0.00 0.92 - 77 0 0 -
21AUG26 123.00 P 0.98 0.98 0.98 1.05 - 77 2 2 -
21AUG26 124.00 P 1.13 1.13 1.13 1.19 - 77 15 15 -
21AUG26 125.00 P 2.10 2.10 0.89 1.34 - 77 31 25 -
21AUG26 126.00 P 0.00 0.00 0.00 1.49 - 77 0 0 -
21AUG26 127.00 P 0.00 0.00 0.00 1.69 - 77 0 0 -
21AUG26 128.00 P 1.43 2.05 1.43 1.88 - 77 8 8 -
21AUG26 129.00 P 2.00 2.02 2.00 2.08 - 77 30 30 -
21AUG26 130.00 P 2.00 2.40 2.00 2.32 - 77 127 86 -
21AUG26 131.00 P 0.00 0.00 0.00 2.58 - 77 0 0 -
21AUG26 132.00 P 2.23 2.23 2.23 2.83 - 76 1 1 -
21AUG26 133.00 P 0.00 0.00 0.00 3.10 - 77 0 0 -
21AUG26 134.00 P 0.00 0.00 0.00 3.42 - 76 0 0 -
21AUG26 135.00 P 4.00 4.08 3.10 3.74 - 76 121 121 -
21AUG26 136.00 P 0.00 0.00 0.00 4.06 - 76 0 0 -
21AUG26 137.00 P 0.00 0.00 0.00 4.43 - 76 0 0 -
21AUG26 138.00 P 4.64 4.64 4.10 4.82 - 76 71 71 -
21AUG26 139.00 P 0.00 0.00 0.00 5.21 - 76 0 0 -
21AUG26 140.00 P 5.60 5.60 5.23 5.61 - 76 8 8 -
21AUG26 141.00 P 0.00 0.00 0.00 6.07 - 76 0 0 -
21AUG26 142.00 P 0.00 0.00 0.00 6.54 - 76 0 0 -
21AUG26 143.00 P 0.00 0.00 0.00 7.01 - 75 0 0 -
21AUG26 144.00 P 0.00 0.00 0.00 7.48 - 75 0 0 -
21AUG26 145.00 P 0.00 0.00 0.00 8.03 - 75 0 0 -
21AUG26 146.00 P 0.00 0.00 0.00 8.57 - 75 0 0 -
21AUG26 147.00 P 0.00 0.00 0.00 9.12 - 75 0 0 -
21AUG26 148.00 P 0.00 0.00 0.00 9.67 - 75 0 0 -
21AUG26 149.00 P 0.00 0.00 0.00 10.30 - 74 0 0 -
21AUG26 150.00 P 0.00 0.00 0.00 10.91 - 74 0 0 -
21AUG26 152.50 P 0.00 0.00 0.00 12.89 - 78 0 0 -
21AUG26 155.00 P 0.00 0.00 0.00 14.67 - 78 0 0 -
21AUG26 157.50 P 0.00 0.00 0.00 16.54 - 78 0 0 -
21AUG26 160.00 P 0.00 0.00 0.00 19.03 - 84 0 0 -
21AUG26 162.50 P 0.00 0.00 0.00 20.53 - 78 0 0 -
21AUG26 165.00 P 0.00 0.00 0.00 22.62 - 78 0 0 -
21AUG26 167.50 P 0.00 0.00 0.00 24.81 - 78 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 44 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.02 77 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.04 73 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.02 -0.06 74 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.04 -0.10 75 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.06 -0.15 74 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.09 -0.21 74 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.14 -0.29 74 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.21 -0.40 74 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.31 -0.52 74 0 97 0
28AUG26 110.00 P 0.92 0.92 0.92 0.44 -0.67 74 1 169 -1
28AUG26 112.50 P 0.68 0.68 0.65 0.62 -0.76 74 15 90 0
28AUG26 115.00 P 0.83 0.83 0.76 0.82 -0.94 74 24 230 0
28AUG26 117.50 P 1.03 1.24 1.03 1.06 -1.20 73 30 295 -15
28AUG26 120.00 P 1.74 1.74 1.22 1.40 -1.42 73 64 219 +1
28AUG26 122.50 P 1.83 1.83 1.66 1.79 -1.67 73 30 48 +24
28AUG26 125.00 P 2.52 2.52 2.00 2.29 -1.94 73 14 114 +11
28AUG26 127.50 P 3.00 3.00 2.98 2.86 -2.22 73 11 92 +1
28AUG26 130.00 P 3.55 3.55 3.30 3.50 -2.53 73 21 352 -9
28AUG26 132.50 P 4.80 4.90 4.03 4.28 -2.76 72 78 65 +50
28AUG26 135.00 P 5.40 5.40 4.93 5.11 -3.28 72 88 217 +75
28AUG26 137.50 P 6.40 7.05 6.32 6.10 -3.64 72 13 60 +11
28AUG26 140.00 P 6.92 6.92 6.92 7.15 -4.04 72 12 27 -12
28AUG26 142.50 P 10.00 10.00 10.00 8.34 -4.45 72 5 45 0
28AUG26 145.00 P 10.00 10.00 10.00 9.62 -4.82 71 2 10 0
28AUG26 147.50 P 0.00 0.00 0.00 11.06 -4.85 72 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 12.79 -4.38 73 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 14.33 -4.63 73 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 16.15 -5.16 74 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 18.48 -4.23 78 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 19.80 -5.12 74 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 21.76 -5.72 74 0 15 0
28AUG26 165.00 P 27.00 27.00 27.00 23.75 -5.84 74 2 32 +2
28AUG26 167.50 P 0.00 0.00 0.00 25.84 -5.51 74 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 28.07 -5.98 75 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 30.11 -5.63 73 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 32.38 -5.56 74 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 34.73 -6.68 76 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 36.75 -6.71 71 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 39.37 -6.27 76 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 41.52 -6.73 72 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 44.15 -6.84 78 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 46.13 -7.12 65 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 48.86 -6.79 76 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 51.02 -6.98 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.03 67 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 -0.04 68 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 -0.06 68 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 -0.09 68 0 98 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.14 68 0 2 0
29SEP26 85.00 P 0.39 0.39 0.39 0.18 -0.17 68 30 91 +30
29SEP26 87.50 P 0.00 0.00 0.00 0.25 -0.23 68 0 78 0
29SEP26 90.00 P 0.00 0.00 0.00 0.34 -0.28 68 0 89 0
29SEP26 92.50 P 0.00 0.00 0.00 0.46 -0.36 68 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.60 -0.43 68 0 623 0
29SEP26 97.50 P 0.92 0.92 0.92 0.78 -0.54 68 1 625 0
29SEP26 100.00 P 1.15 1.15 1.15 0.99 -0.62 68 14 642 -5
29SEP26 102.50 P 1.27 1.38 1.27 1.23 -0.71 68 72 34 -42
29SEP26 105.00 P 1.56 1.64 1.56 1.46 -0.84 67 31 49 -17
29SEP26 107.50 P 1.82 1.96 1.82 1.79 -0.99 67 32 38 -30
29SEP26 110.00 P 2.14 2.30 2.14 2.18 -1.15 67 32 525 +6
29SEP26 112.50 P 2.87 2.87 2.56 2.61 -1.29 67 26 369 +12
29SEP26 115.00 P 3.50 3.50 3.04 3.13 -1.44 67 21 1,035 +2
29SEP26 117.50 P 3.59 3.59 3.55 3.65 -1.61 67 5 178 +5
29SEP26 120.00 P 5.81 5.81 4.50 4.31 -1.79 67 71 249 +19
29SEP26 122.50 P 0.00 0.00 0.00 4.98 -2.01 67 0 163 0
29SEP26 125.00 P 6.70 6.70 5.59 5.74 -2.24 67 19 373 -3
29SEP26 127.50 P 7.10 7.10 6.47 6.59 -2.47 67 11 205 0
29SEP26 130.00 P 9.80 9.80 7.31 7.43 -2.79 66 22 316 +16
29SEP26 132.50 P 0.00 0.00 0.00 8.45 -3.12 66 0 36 0
29SEP26 135.00 P 10.85 10.85 10.85 9.48 -3.41 66 1 150 +1
29SEP26 137.50 P 0.00 0.00 0.00 10.56 -3.70 66 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 11.80 -3.94 66 0 15 0
29SEP26 142.50 P 13.05 13.07 13.05 13.17 -4.08 67 12 101 +12
29SEP26 145.00 P 15.00 16.00 14.46 14.56 -4.31 67 13 28 +10
29SEP26 147.50 P 16.20 16.20 16.20 16.01 -4.56 67 4 32 +4
29SEP26 150.00 P 22.00 22.00 22.00 17.47 -4.74 67 2 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 19.06 -5.14 67 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 20.67 -5.41 67 0 26 0
29SEP26 157.50 P 22.28 22.28 22.28 22.44 -5.45 68 1 8 +1
29SEP26 160.00 P 0.00 0.00 0.00 24.20 -5.19 68 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 26.48 -5.01 70 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 28.00 -5.41 69 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 29.99 -5.34 69 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 32.28 -5.03 71 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 33.83 -6.33 69 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 35.93 -5.27 70 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 38.74 -5.38 74 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 40.57 -6.04 73 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 42.20 -6.55 70 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 44.80 -5.22 73 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 46.99 -5.29 73 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 48.88 -6.53 71 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 51.41 -5.90 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.53 -6.13 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 56.05 -5.93 75 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 58.07 -6.56 73 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 62.61 -6.80 73 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 67.21 -7.02 72 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 71.93 -6.33 72 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 76.44 -7.21 68 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 81.65 -6.64 74 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 86.31 -6.66 71 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 91.15 -6.78 69 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 96.35 -6.56 77 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 101.02 -6.88 67 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 106.00 -6.90 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 111.00 -6.90 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 116.00 -6.90 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 121.00 -6.90 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 126.00 -6.90 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 131.00 -6.90 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 136.00 -6.90 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 141.00 -6.90 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 146.00 -6.90 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 151.00 -6.90 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 156.00 -6.90 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.05 63 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 -0.06 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.07 -0.09 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.11 -0.12 64 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.15 -0.17 64 0 60 0
29OCT26 77.50 P 0.50 0.50 0.50 0.22 -0.20 64 2 2 +2
29OCT26 80.00 P 0.00 0.00 0.00 0.29 -0.27 64 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.39 -0.32 64 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.50 -0.39 64 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.64 -0.50 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.81 -0.61 64 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 1.05 -0.63 64 0 45 0
29OCT26 95.00 P 1.99 1.99 1.99 1.29 -0.74 64 6 123 -6
29OCT26 97.50 P 0.00 0.00 0.00 1.55 -0.90 64 0 234 0
29OCT26 100.00 P 2.70 2.70 2.70 1.85 -1.02 64 2 207 0
29OCT26 102.50 P 0.00 0.00 0.00 2.31 -1.10 64 0 51 0
29OCT26 105.00 P 2.96 2.96 2.82 2.58 -1.39 63 24 69 +9
29OCT26 107.50 P 0.00 0.00 0.00 3.03 -1.41 63 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 3.56 -1.57 63 0 15 0
29OCT26 112.50 P 4.35 4.35 4.35 4.09 -1.76 63 10 10 +10
29OCT26 115.00 P 0.00 0.00 0.00 4.73 -1.89 63 0 0 0
29OCT26 117.50 P 5.82 5.82 5.82 5.75 -1.90 65 1 16 0
29OCT26 120.00 P 0.00 0.00 0.00 6.30 -2.17 64 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 7.38 -2.10 65 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 8.09 -2.47 64 0 11 0
29OCT26 127.50 P 0.00 0.00 0.00 8.84 -2.86 63 0 0 0
29OCT26 130.00 P 10.17 10.17 10.17 9.88 -3.03 63 15 31 +15
29OCT26 132.50 P 0.00 0.00 0.00 10.93 -3.25 63 0 0 0
29OCT26 135.00 P 12.50 12.50 12.50 12.09 -3.64 63 1 1 +1
29OCT26 137.50 P 0.00 0.00 0.00 13.34 -3.82 63 0 50 0
29OCT26 140.00 P 16.93 16.93 16.93 14.60 -3.99 63 15 25 +5
29OCT26 142.50 P 18.35 18.35 16.50 15.95 -4.45 64 17 97 +4
29OCT26 145.00 P 0.00 0.00 0.00 17.35 -4.17 64 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 18.82 -4.20 64 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 20.85 -3.54 66 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 22.38 -3.65 66 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 23.99 -4.22 66 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 25.72 - 66 0 0 -
29OCT26 160.00 P 0.00 0.00 0.00 27.48 - 67 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 2.20 -0.91 64 0 75 0
27NOV26 97.50 P 0.00 0.00 0.00 2.64 -0.92 64 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 3.04 -1.04 64 0 36 0
27NOV26 102.50 P 0.00 0.00 0.00 3.56 -1.17 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 4.00 -1.27 63 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 4.72 -1.25 64 0 0 0
27NOV26 110.00 P 5.00 5.00 5.00 5.06 -1.71 62 1 1 +1
27NOV26 112.50 P 0.00 0.00 0.00 5.94 -1.59 63 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 6.86 -1.91 64 0 13 0
27NOV26 117.50 P 7.50 7.50 7.50 7.51 -2.20 63 1 1 +1
27NOV26 120.00 P 0.00 0.00 0.00 8.44 -2.17 64 0 0 0
27NOV26 122.50 P 9.56 9.56 9.56 9.31 -2.36 63 4 4 +4
27NOV26 125.00 P 0.00 0.00 0.00 10.02 -2.78 63 0 101 0
27NOV26 127.50 P 0.00 0.00 0.00 11.12 -2.87 63 0 85 0
27NOV26 130.00 P 0.00 0.00 0.00 12.23 -3.01 63 0 30 0
27NOV26 132.50 P 0.00 0.00 0.00 13.34 -3.21 63 0 15 0
27NOV26 135.00 P 0.00 0.00 0.00 14.55 -3.36 63 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 15.81 -3.53 63 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 17.12 -3.69 63 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 18.50 -4.27 63 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 19.92 -3.48 63 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 21.39 -3.49 63 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 22.63 -3.91 63 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 25.03 -3.10 65 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 26.59 -3.42 66 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 28.35 - 66 0 0 -
27NOV26 160.00 P 0.00 0.00 0.00 30.08 - 66 0 0 -
30DEC26 65.00 P 0.58 0.58 0.58 0.25 -0.16 62 60 186 +60
30DEC26 67.50 P 0.00 0.00 0.00 0.33 -0.19 62 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 -0.25 62 0 41 0
30DEC26 72.50 P 0.00 0.00 0.00 0.55 -0.31 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.70 -0.40 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 0.86 -0.47 62 0 17 0
30DEC26 80.00 P 1.54 1.54 1.54 1.08 -0.55 62 3 32 0
30DEC26 82.50 P 0.00 0.00 0.00 1.31 -0.65 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.63 -0.66 62 0 400 0
30DEC26 87.50 P 0.00 0.00 0.00 1.96 -0.78 62 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 2.28 -0.91 62 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 2.71 -0.97 62 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 3.15 -0.99 62 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 3.60 -1.11 62 0 126 0
30DEC26 100.00 P 4.60 4.60 4.60 4.18 -1.28 62 1 489 +1
30DEC26 102.50 P 0.00 0.00 0.00 4.77 -1.24 62 0 321 0
30DEC26 105.00 P 0.00 0.00 0.00 5.36 -1.59 62 0 323 0
30DEC26 107.50 P 0.00 0.00 0.00 6.08 -1.30 62 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 6.84 -1.40 62 0 531 0
30DEC26 112.50 P 0.00 0.00 0.00 7.60 -1.57 63 0 563 0
30DEC26 115.00 P 0.00 0.00 0.00 8.43 -1.67 63 0 19 0
30DEC26 117.50 P 0.00 0.00 0.00 9.37 -1.64 63 0 1,000 0
30DEC26 120.00 P 9.80 9.80 9.80 10.31 -2.09 63 10 2,010 0
30DEC26 122.50 P 0.00 0.00 0.00 11.26 -2.20 63 0 1,000 0
30DEC26 125.00 P 12.00 12.00 12.00 12.34 -2.28 63 1 6 +1
30DEC26 127.50 P 0.00 0.00 0.00 13.09 -2.77 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.17 -3.08 62 0 220 0
30DEC26 132.50 P 0.00 0.00 0.00 15.37 -3.10 62 0 9 0
30DEC26 135.00 P 0.00 0.00 0.00 16.61 -3.25 62 0 21 0
30DEC26 137.50 P 0.00 0.00 0.00 17.90 -3.39 62 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 19.26 -3.51 62 0 9 0
30DEC26 142.50 P 0.00 0.00 0.00 20.65 -3.60 62 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 22.12 -3.70 62 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 23.61 -3.95 62 0 5 0
30DEC26 150.00 P 24.80 24.80 24.80 25.08 -3.52 62 1 3 -1
30DEC26 152.50 P 0.00 0.00 0.00 26.64 -3.98 62 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 28.25 -3.73 63 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 30.44 -3.77 64 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 31.61 -4.68 63 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 33.29 -4.70 63 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 35.67 -4.21 65 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 36.72 -5.09 63 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 38.74 -4.00 63 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 40.50 -5.24 63 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 42.26 -4.54 63 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 44.30 -5.44 63 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 46.89 -3.95 65 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 48.08 -4.80 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 51.04 -4.92 66 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 52.23 -5.25 64 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 54.75 -4.80 65 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 56.80 -5.42 65 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 58.37 -6.16 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 60.57 -5.91 65 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.68 -6.26 65 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 68.01 -4.75 68 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 71.25 -6.14 65 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 75.84 -5.69 66 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 79.35 -7.08 62 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 83.86 -7.07 62 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 88.41 -6.30 62 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 93.07 -6.29 62 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 97.74 -6.26 62 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 102.42 -6.72 62 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 107.16 -6.57 62 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 111.96 -6.91 62 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 116.76 -6.51 62 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 121.58 -6.69 62 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 126.44 -6.72 62 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 131.33 -6.75 62 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 136.23 -6.77 62 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 141.15 -6.81 62 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 146.08 -6.85 62 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 151.05 -6.85 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 156.01 -6.89 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.81 -0.36 59 0 135 0
30MAR27 67.50 P 0.00 0.00 0.00 0.99 -0.42 59 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 1.23 -0.47 59 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.47 -0.57 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.76 -0.62 59 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 2.09 -0.70 59 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 2.42 -0.93 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 2.82 -0.89 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.28 -0.96 59 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.73 -1.11 59 0 74 0
30MAR27 90.00 P 5.20 5.30 5.00 4.23 -1.21 59 120 173 +120
30MAR27 92.50 P 0.00 0.00 0.00 4.97 -1.27 60 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 5.42 -1.61 59 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 6.02 -1.80 59 0 38 0
30MAR27 100.00 P 7.00 7.00 7.00 6.74 -1.87 59 1 31 +1
30MAR27 102.50 P 0.00 0.00 0.00 7.50 -1.67 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.26 -2.10 59 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 9.03 -2.24 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.94 -2.45 59 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 10.88 -2.27 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.82 -2.73 59 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 13.16 -2.57 61 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 14.22 -2.25 60 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 15.39 -2.21 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.55 -2.29 61 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 17.26 -2.88 59 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 18.42 -3.05 60 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 19.67 -3.16 59 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 20.97 -3.28 59 0 304 0
30MAR27 137.50 P 0.00 0.00 0.00 22.32 -3.39 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.70 -3.50 60 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 25.13 -3.65 60 300 300 +300
30MAR27 145.00 P 0.00 0.00 0.00 26.59 -3.69 60 300 300 +300
30MAR27 147.50 P 0.00 0.00 0.00 28.09 -3.76 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.81 -4.37 60 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 31.38 -4.57 60 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 32.90 -4.29 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.13 -3.32 62 0 0 0
30MAR27 160.00 P 37.50 37.50 37.50 36.78 -2.86 62 10 11 +10
30MAR27 162.50 P 0.00 0.00 0.00 38.60 -3.89 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.09 -3.07 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 41.69 -3.58 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 43.21 -2.58 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 45.43 -3.74 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.83 -4.27 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.76 -3.95 61 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 51.27 -3.58 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 52.98 -4.31 62 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 55.06 -3.55 62 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.05 -3.64 63 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 57.49 -5.34 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 59.44 -5.32 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 61.47 -5.45 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 63.50 -5.65 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 65.53 -6.26 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 69.62 -5.72 59 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 73.72 -5.71 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 78.00 -5.76 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 82.32 -5.80 59 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 86.65 -5.86 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 91.01 -6.03 59 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 95.47 -6.11 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 99.99 -6.14 59 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 104.53 -6.17 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 109.09 -6.26 59 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 113.66 -6.38 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 118.34 -6.41 59 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 123.04 -6.43 59 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 127.75 -6.46 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 132.48 -6.51 59 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 137.22 -6.59 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 142.02 -6.63 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 146.85 -6.65 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.76 -0.47 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.11 -0.47 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.46 -0.58 59 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 2.84 -0.67 59 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 3.31 -0.68 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.78 -0.78 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.25 -0.93 59 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 4.84 -0.96 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 5.46 -0.96 59 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 6.08 -1.12 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 6.70 -1.29 59 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 7.48 -1.29 59 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.26 -1.30 59 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 9.05 -1.46 59 0 15 0
29JUN27 100.00 P 11.00 11.00 11.00 9.83 -1.65 59 1 7 +1
29JUN27 102.50 P 0.00 0.00 0.00 10.75 -1.70 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 11.72 -1.70 59 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 12.68 -1.77 59 0 50 0
29JUN27 110.00 P 14.50 14.50 14.50 13.65 -1.96 59 1 46 +1
29JUN27 112.50 P 0.00 0.00 0.00 14.62 -2.15 59 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 15.77 -2.16 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 16.93 -2.16 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.00 -1.74 59 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 19.24 -1.79 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.40 -1.91 59 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 21.04 -2.58 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 22.35 -2.63 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 23.66 -2.74 57 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.97 -2.86 57 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 26.28 -3.04 57 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.59 -3.24 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.03 -3.66 57 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 30.53 -3.74 57 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.02 -3.85 57 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.95 -4.09 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.51 -3.75 58 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 37.11 -3.82 58 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.19 - 59 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 40.90 - 59 0 0 -
TOTAL PUT 3,338 37,499 +1,492
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$1033.000
14AUG26 760.00 C 0.00 0.00 0.00 273.42 -77.23 114 0 0 0
14AUG26 765.00 C 0.00 0.00 0.00 268.46 -81.22 114 0 0 0
14AUG26 770.00 C 0.00 0.00 0.00 263.50 -77.23 114 0 0 0
14AUG26 775.00 C 0.00 0.00 0.00 258.55 -77.23 114 0 0 0
14AUG26 780.00 C 0.00 0.00 0.00 253.60 -77.23 114 0 0 0
14AUG26 785.00 C 0.00 0.00 0.00 248.66 -78.34 114 0 0 0
14AUG26 790.00 C 0.00 0.00 0.00 243.73 -81.12 114 0 0 0
14AUG26 795.00 C 0.00 0.00 0.00 238.81 -82.13 114 0 0 0
14AUG26 800.00 C 0.00 0.00 0.00 233.91 -82.06 114 0 0 0
14AUG26 805.00 C 0.00 0.00 0.00 229.01 -77.18 114 0 0 0
14AUG26 810.00 C 0.00 0.00 0.00 224.13 -78.01 114 0 0 0
14AUG26 815.00 C 0.00 0.00 0.00 219.26 -81.81 114 0 0 0
14AUG26 820.00 C 0.00 0.00 0.00 214.41 -78.54 114 0 0 0
14AUG26 825.00 C 0.00 0.00 0.00 209.57 -83.37 114 0 0 0
14AUG26 830.00 C 0.00 0.00 0.00 204.76 -77.02 114 0 0 0
14AUG26 835.00 C 0.00 0.00 0.00 199.97 -76.97 114 0 0 0
14AUG26 840.00 C 0.00 0.00 0.00 195.20 -76.38 114 0 0 0
14AUG26 845.00 C 0.00 0.00 0.00 190.45 -75.07 114 0 0 0
14AUG26 850.00 C 0.00 0.00 0.00 185.73 -77.73 114 0 0 0
14AUG26 855.00 C 0.00 0.00 0.00 181.04 -77.53 114 0 0 0
14AUG26 860.00 C 0.00 0.00 0.00 176.38 -82.18 114 0 0 0
14AUG26 865.00 C 0.00 0.00 0.00 171.76 -74.62 114 0 0 0
14AUG26 870.00 C 0.00 0.00 0.00 167.16 -79.21 114 0 0 0
14AUG26 875.00 C 0.00 0.00 0.00 162.61 -76.84 114 0 0 0
14AUG26 880.00 C 0.00 0.00 0.00 158.09 -81.35 114 0 0 0
14AUG26 885.00 C 0.00 0.00 0.00 153.62 -73.12 114 0 0 0
14AUG26 890.00 C 0.00 0.00 0.00 149.19 -77.54 114 0 0 0
14AUG26 895.00 C 0.00 0.00 0.00 144.81 -78.44 114 0 0 0
14AUG26 900.00 C 0.00 0.00 0.00 140.47 -79.56 114 0 0 0
14AUG26 905.00 C 0.00 0.00 0.00 136.19 -79.78 114 0 0 0
14AUG26 910.00 C 0.00 0.00 0.00 131.96 -77.42 114 0 1 0
14AUG26 915.00 C 0.00 0.00 0.00 127.79 -76.12 114 0 0 0
14AUG26 920.00 C 0.00 0.00 0.00 123.67 -74.07 114 0 1 0
14AUG26 925.00 C 0.00 0.00 0.00 119.61 -73.73 114 0 0 0
14AUG26 930.00 C 0.00 0.00 0.00 115.62 -73.35 114 0 0 0
14AUG26 935.00 C 0.00 0.00 0.00 111.69 -72.96 114 0 0 0
14AUG26 940.00 C 0.00 0.00 0.00 107.82 -72.54 114 0 0 0
14AUG26 945.00 C 0.00 0.00 0.00 104.02 -72.10 114 0 1 0
14AUG26 950.00 C 0.00 0.00 0.00 100.29 -71.63 114 0 1 0
14AUG26 955.00 C 0.00 0.00 0.00 96.64 -71.12 114 0 0 0
14AUG26 960.00 C 0.00 0.00 0.00 93.05 -70.59 114 0 0 0
14AUG26 965.00 C 0.00 0.00 0.00 89.54 -70.04 114 0 0 0
14AUG26 970.00 C 0.00 0.00 0.00 86.11 -69.45 114 0 0 0
14AUG26 975.00 C 0.00 0.00 0.00 82.75 -68.84 114 0 0 0
14AUG26 980.00 C 0.00 0.00 0.00 79.47 -68.19 114 0 7 0
14AUG26 985.00 C 0.00 0.00 0.00 76.27 -67.52 114 0 6 0
14AUG26 990.00 C 0.00 0.00 0.00 71.30 -68.68 110 0 2 0
14AUG26 995.00 C 0.00 0.00 0.00 68.30 -67.91 110 0 0 0
14AUG26 1,000.00 C 0.00 0.00 0.00 65.41 -67.09 110 0 10 0
14AUG26 1,005.00 C 0.00 0.00 0.00 62.62 -66.23 110 0 1 0
14AUG26 1,010.00 C 0.00 0.00 0.00 59.62 -65.63 110 0 14 0
14AUG26 1,015.00 C 0.00 0.00 0.00 56.99 -64.71 110 0 15 0
14AUG26 1,020.00 C 0.00 0.00 0.00 54.43 -63.79 110 0 3 0
14AUG26 1,025.00 C 0.00 0.00 0.00 52.98 -61.81 113 0 15 0
14AUG26 1,030.00 C 0.00 0.00 0.00 50.90 -60.52 114 0 1 0
14AUG26 1,035.00 C 0.00 0.00 0.00 48.67 -59.44 114 0 15 0
14AUG26 1,040.00 C 69.93 69.93 50.00 46.14 -58.72 114 3 3 +3
14AUG26 1,045.00 C 0.00 0.00 0.00 44.44 -57.23 115 0 0 0
14AUG26 1,050.00 C 64.91 64.91 40.00 42.41 -56.14 115 2 15 0
14AUG26 1,055.00 C 38.00 38.00 38.00 39.45 -56.03 113 10 10 +10
14AUG26 1,060.00 C 0.00 0.00 0.00 37.73 -54.75 114 0 8 0
14AUG26 1,065.00 C 0.00 0.00 0.00 34.91 -54.62 112 0 1 0
14AUG26 1,070.00 C 40.00 40.00 34.30 34.90 -50.34 116 7 20 +5
14AUG26 1,075.00 C 0.00 0.00 0.00 32.81 -49.75 115 0 48 0
14AUG26 1,080.00 C 30.67 30.67 30.67 31.57 -48.37 116 1 56 0
14AUG26 1,085.00 C 0.00 0.00 0.00 29.88 -46.91 116 0 1 0
14AUG26 1,090.00 C 0.00 0.00 0.00 28.27 -46.04 116 0 0 0
14AUG26 1,095.00 C 50.00 50.00 50.00 26.72 -44.26 116 1 31 +1
14AUG26 1,100.00 C 38.00 40.00 38.00 25.24 -43.76 116 2 14 0
14AUG26 1,105.00 C 0.00 0.00 0.00 23.83 -43.63 116 0 0 0
14AUG26 1,110.00 C 29.00 29.00 20.00 22.48 -42.61 116 11 12 +1
14AUG26 1,115.00 C 0.00 0.00 0.00 21.19 -41.92 116 0 15 0
14AUG26 1,120.00 C 20.10 20.10 20.10 19.97 -41.85 116 5 6 +5
14AUG26 1,125.00 C 0.00 0.00 0.00 18.80 -39.92 116 0 6 0
14AUG26 1,130.00 C 0.00 0.00 0.00 17.69 -39.00 116 0 6 0
14AUG26 1,135.00 C 0.00 0.00 0.00 16.63 -39.33 116 0 1 0
14AUG26 1,140.00 C 0.00 0.00 0.00 15.63 -37.57 116 0 15 0
14AUG26 1,145.00 C 0.00 0.00 0.00 14.67 -36.74 116 0 0 0
14AUG26 1,150.00 C 0.00 0.00 0.00 13.77 -36.54 116 0 5 0
14AUG26 1,155.00 C 0.00 0.00 0.00 12.91 -35.13 116 0 0 0
14AUG26 1,160.00 C 0.00 0.00 0.00 12.10 -34.27 115 0 0 0
14AUG26 1,165.00 C 0.00 0.00 0.00 11.33 -33.35 115 0 15 0
14AUG26 1,170.00 C 19.90 19.90 19.90 10.61 -32.36 115 2 21 +2
14AUG26 1,175.00 C 12.50 13.80 12.50 9.92 -31.35 115 4 5 +4
14AUG26 1,180.00 C 0.00 0.00 0.00 9.27 -30.35 115 0 2 0
14AUG26 1,185.00 C 0.00 0.00 0.00 8.66 -29.37 115 0 3 0
14AUG26 1,190.00 C 0.00 0.00 0.00 7.85 -28.64 114 0 1 0
14AUG26 1,195.00 C 12.40 12.40 10.40 7.33 -27.67 114 6 6 +6
14AUG26 1,200.00 C 17.00 17.00 10.00 6.83 -26.73 114 10 19 -2
14AUG26 1,205.00 C 15.57 15.57 15.57 6.37 -25.79 114 2 17 +2
14AUG26 1,210.00 C 0.00 0.00 0.00 5.93 -24.89 114 0 1 0
14AUG26 1,215.00 C 0.00 0.00 0.00 5.52 -24.00 114 0 0 0
14AUG26 1,220.00 C 0.00 0.00 0.00 5.13 -23.13 114 0 6 0
14AUG26 1,225.00 C 0.00 0.00 0.00 4.77 -22.28 114 0 0 0
14AUG26 1,230.00 C 18.09 18.09 18.09 4.44 -21.45 114 15 19 +14
14AUG26 1,235.00 C 0.00 0.00 0.00 4.12 -20.64 114 0 0 0
14AUG26 1,240.00 C 0.00 0.00 0.00 3.82 -19.86 114 0 15 0
14AUG26 1,245.00 C 0.00 0.00 0.00 3.55 -19.08 114 0 0 0
14AUG26 1,250.00 C 15.00 15.00 15.00 3.29 -18.34 114 6 11 +6
14AUG26 1,255.00 C 0.00 0.00 0.00 3.04 -17.62 114 0 1 0
14AUG26 1,260.00 C 10.00 10.00 5.00 2.82 -16.91 114 23 217 -1
14AUG26 1,265.00 C 0.00 0.00 0.00 2.61 -16.23 114 0 15 0
14AUG26 1,270.00 C 8.73 8.73 8.73 2.41 -15.57 114 1 46 +1
14AUG26 1,275.00 C 10.00 10.00 4.54 2.23 -14.92 114 6 41 -2
21AUG26 1,010.00 C 84.00 84.00 84.00 84.14 - 101 2 2 -
21AUG26 1,015.00 C 0.00 0.00 0.00 82.15 - 102 0 0 -
21AUG26 1,020.00 C 0.00 0.00 0.00 79.77 - 102 0 0 -
21AUG26 1,025.00 C 0.00 0.00 0.00 78.04 - 103 0 0 -
21AUG26 1,030.00 C 0.00 0.00 0.00 75.31 - 102 0 0 -
21AUG26 1,035.00 C 0.00 0.00 0.00 73.61 - 103 0 0 -
21AUG26 1,040.00 C 0.00 0.00 0.00 71.15 - 103 0 0 -
21AUG26 1,045.00 C 0.00 0.00 0.00 69.40 - 104 0 0 -
21AUG26 1,050.00 C 0.00 0.00 0.00 67.38 - 104 0 0 -
21AUG26 1,055.00 C 0.00 0.00 0.00 65.42 - 104 0 0 -
21AUG26 1,060.00 C 0.00 0.00 0.00 63.46 - 104 0 0 -
21AUG26 1,065.00 C 0.00 0.00 0.00 61.66 - 105 0 0 -
21AUG26 1,070.00 C 0.00 0.00 0.00 59.85 - 105 0 0 -
21AUG26 1,075.00 C 0.00 0.00 0.00 58.11 - 105 0 0 -
21AUG26 1,080.00 C 0.00 0.00 0.00 56.41 - 105 0 0 -
21AUG26 1,085.00 C 0.00 0.00 0.00 54.75 - 106 0 0 -
21AUG26 1,090.00 C 0.00 0.00 0.00 53.15 - 106 0 0 -
21AUG26 1,095.00 C 0.00 0.00 0.00 51.60 - 106 0 0 -
21AUG26 1,100.00 C 57.98 57.98 46.68 50.06 - 106 18 18 -
21AUG26 1,105.00 C 0.00 0.00 0.00 48.60 - 107 0 0 -
21AUG26 1,110.00 C 0.00 0.00 0.00 46.98 - 107 0 0 -
21AUG26 1,115.00 C 0.00 0.00 0.00 45.38 - 106 0 0 -
21AUG26 1,120.00 C 0.00 0.00 0.00 43.82 - 106 0 0 -
21AUG26 1,125.00 C 0.00 0.00 0.00 42.31 - 106 0 0 -
21AUG26 1,130.00 C 0.00 0.00 0.00 40.84 - 106 0 0 -
21AUG26 1,135.00 C 0.00 0.00 0.00 39.41 - 106 0 0 -
21AUG26 1,140.00 C 0.00 0.00 0.00 38.03 - 106 0 0 -
21AUG26 1,145.00 C 0.00 0.00 0.00 36.68 - 106 0 0 -
21AUG26 1,150.00 C 0.00 0.00 0.00 35.38 - 106 0 0 -
21AUG26 1,155.00 C 0.00 0.00 0.00 34.11 - 106 0 0 -
21AUG26 1,160.00 C 0.00 0.00 0.00 32.88 - 106 0 0 -
21AUG26 1,165.00 C 0.00 0.00 0.00 31.69 - 106 0 0 -
21AUG26 1,170.00 C 0.00 0.00 0.00 30.53 - 106 0 0 -
21AUG26 1,175.00 C 0.00 0.00 0.00 29.42 - 106 0 0 -
21AUG26 1,180.00 C 0.00 0.00 0.00 28.33 - 106 0 0 -
21AUG26 1,185.00 C 0.00 0.00 0.00 27.28 - 106 0 0 -
21AUG26 1,190.00 C 0.00 0.00 0.00 25.50 - 105 0 0 -
21AUG26 1,195.00 C 0.00 0.00 0.00 24.55 - 105 0 0 -
21AUG26 1,200.00 C 0.00 0.00 0.00 23.62 - 105 0 0 -
21AUG26 1,205.00 C 0.00 0.00 0.00 22.73 - 105 0 0 -
21AUG26 1,210.00 C 23.59 26.84 23.59 21.86 - 105 2 2 -
28AUG26 710.00 C 0.00 0.00 0.00 328.37 -78.16 104 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 314.53 -81.48 70 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 303.78 -83.68 0 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 296.09 -81.82 81 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 287.01 -80.66 84 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 277.87 -81.46 85 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 269.13 -80.61 88 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 260.50 -80.15 90 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 250.89 -81.03 88 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 243.08 -79.78 91 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 234.93 -80.77 92 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 226.72 -80.23 93 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 217.70 -80.61 92 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 215.89 -73.90 104 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 208.15 -68.27 104 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 200.56 -67.68 104 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 193.13 -66.95 104 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 185.87 -66.25 104 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 178.76 -70.27 104 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 171.83 -64.78 104 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 165.06 -63.92 104 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 158.47 -67.77 104 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 152.05 -65.92 104 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 145.80 -64.98 104 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 139.73 -63.84 104 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 133.84 -62.91 104 0 1,111 0
28AUG26 970.00 C 0.00 0.00 0.00 128.12 -61.96 104 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 122.57 -61.00 104 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 117.20 -60.00 104 0 6 0
28AUG26 1,000.00 C 120.00 120.00 120.00 108.64 -62.34 100 1 31 -1
28AUG26 1,010.00 C 105.92 105.92 105.92 103.76 -61.15 100 4 6 +3
28AUG26 1,020.00 C 92.00 103.20 92.00 100.78 -58.21 102 12 14 +11
28AUG26 1,030.00 C 0.00 0.00 0.00 95.19 -58.04 101 0 0 0
28AUG26 1,040.00 C 104.00 104.00 95.00 91.58 -56.03 102 2 2 +2
28AUG26 1,050.00 C 0.00 0.00 0.00 87.52 -54.63 103 0 2 0
28AUG26 1,060.00 C 100.00 100.00 76.88 83.14 -53.69 103 3 2 +2
28AUG26 1,070.00 C 0.00 0.00 0.00 79.97 -51.70 104 0 0 0
28AUG26 1,080.00 C 96.67 96.67 96.67 76.47 -46.38 104 1 26 0
28AUG26 1,090.00 C 87.98 87.98 87.98 73.46 -45.18 105 1 16 -1
28AUG26 1,100.00 C 72.00 72.07 72.00 70.22 -48.39 105 3 38 +1
28AUG26 1,110.00 C 0.00 0.00 0.00 66.01 -43.92 104 0 0 0
28AUG26 1,120.00 C 82.70 82.70 82.70 63.11 -43.34 105 1 32 +1
28AUG26 1,130.00 C 0.00 0.00 0.00 60.21 -43.25 105 0 1 0
28AUG26 1,140.00 C 0.00 0.00 0.00 57.71 -39.45 106 0 0 0
28AUG26 1,150.00 C 65.00 72.00 59.00 54.87 -42.28 106 6 95 +2
28AUG26 1,160.00 C 0.00 0.00 0.00 52.02 -38.40 106 0 15 0
28AUG26 1,170.00 C 0.00 0.00 0.00 49.30 -40.16 106 0 15 0
28AUG26 1,180.00 C 0.00 0.00 0.00 46.69 -39.54 106 0 8 0
28AUG26 1,190.00 C 0.00 0.00 0.00 44.21 -38.87 106 0 16 0
28AUG26 1,200.00 C 0.00 0.00 0.00 41.84 -35.42 105 0 84 0
28AUG26 1,210.00 C 49.00 49.00 49.00 39.58 -34.40 105 1 17 -1
28AUG26 1,220.00 C 0.00 0.00 0.00 37.43 -33.39 105 0 82 0
28AUG26 1,230.00 C 0.00 0.00 0.00 35.38 -32.40 105 0 34 0
28AUG26 1,240.00 C 53.44 53.44 53.44 32.46 -32.38 104 5 26 +1
28AUG26 1,250.00 C 0.00 0.00 0.00 30.66 -31.36 104 0 18 0
28AUG26 1,260.00 C 0.00 0.00 0.00 28.95 -30.35 104 0 0 0
28AUG26 1,270.00 C 34.50 34.50 34.50 27.32 -29.36 104 1 5 0
28AUG26 1,280.00 C 0.00 0.00 0.00 25.78 -28.38 104 0 8 0
28AUG26 1,290.00 C 0.00 0.00 0.00 24.32 -27.43 104 0 6 0
28AUG26 1,300.00 C 69.00 69.00 30.00 22.93 -26.49 104 3 302 -2
28AUG26 1,310.00 C 42.00 42.00 35.00 21.61 -26.99 104 18 482 -12
29SEP26 710.00 C 0.00 0.00 0.00 338.59 -76.00 81 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 330.49 -75.51 82 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 322.57 -74.94 83 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 314.66 -74.46 83 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 307.16 -68.98 84 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 299.71 -73.76 85 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 292.46 -67.51 85 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 285.32 -69.15 86 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 278.29 -68.37 87 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 271.39 -67.89 87 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 264.59 -67.57 88 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 257.92 -66.78 88 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 251.36 -65.11 89 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 244.92 -63.93 89 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 238.60 -63.32 89 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 232.40 -65.19 90 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 226.31 -64.66 90 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 220.58 -63.61 90 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 214.71 -59.69 91 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 209.91 -60.65 92 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 203.36 -60.81 91 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 198.85 -58.27 92 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 192.90 -59.97 92 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 192.80 -53.97 96 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 187.49 -54.26 96 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 176.83 -56.60 92 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 171.90 -57.00 92 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 167.09 -53.66 92 0 10 0
29SEP26 990.00 C 0.00 0.00 0.00 162.52 -54.74 92 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 157.79 -52.22 92 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 153.31 -51.48 93 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 149.92 -49.76 93 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 144.66 -54.06 93 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 140.49 -52.73 93 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 138.56 -47.21 94 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 133.50 -50.82 94 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 129.80 -48.17 94 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 127.88 -44.29 95 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 123.82 -44.54 95 0 15 0
29SEP26 1,100.00 C 0.00 0.00 0.00 120.50 -43.41 95 0 15 0
29SEP26 1,110.00 C 0.00 0.00 0.00 117.41 -41.01 96 0 15 0
29SEP26 1,120.00 C 0.00 0.00 0.00 114.15 -40.45 96 0 1 0
29SEP26 1,130.00 C 128.13 128.13 128.13 111.12 -39.80 96 15 15 +15
29SEP26 1,140.00 C 0.00 0.00 0.00 108.51 -41.07 97 0 4 0
29SEP26 1,150.00 C 131.87 131.87 114.62 105.34 -42.17 97 16 16 +16
29SEP26 1,160.00 C 0.00 0.00 0.00 102.90 -40.19 97 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 100.22 -40.23 97 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 97.63 -40.01 98 0 0 0
29SEP26 1,190.00 C 0.00 0.00 0.00 94.84 -38.71 98 0 0 0
29SEP26 1,200.00 C 99.00 99.00 99.00 91.94 -36.71 98 3 21 +3
29SEP26 1,210.00 C 106.24 106.24 106.24 89.12 -38.55 98 10 25 +10
29SEP26 1,220.00 C 108.81 108.81 108.81 86.39 -36.53 97 10 10 +10
29SEP26 1,230.00 C 0.00 0.00 0.00 83.73 -36.34 97 0 0 0
29SEP26 1,240.00 C 0.00 0.00 0.00 81.14 -37.12 97 0 0 0
29SEP26 1,250.00 C 115.00 115.00 78.85 78.63 -36.41 97 30 13 +8
29SEP26 1,260.00 C 0.00 0.00 0.00 76.19 -35.71 97 0 1 0
29SEP26 1,270.00 C 0.00 0.00 0.00 73.82 -35.02 97 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 71.52 -34.34 97 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 69.28 -33.67 97 0 0 0
29SEP26 1,300.00 C 0.00 0.00 0.00 67.11 -33.00 97 0 2 0
29SEP26 1,310.00 C 89.00 89.00 68.00 65.01 -32.33 97 2 15 +2
29OCT26 710.00 C 0.00 0.00 0.00 352.50 -69.18 80 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 345.18 -68.48 80 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 337.87 -73.42 81 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 331.01 -67.27 81 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 324.34 -66.55 82 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 317.66 -65.94 83 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 310.99 -69.88 83 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 304.32 -64.69 83 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 297.65 -64.66 84 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 291.10 -64.56 84 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 285.14 -64.52 85 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 279.18 -63.61 85 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 273.22 -62.70 85 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 267.26 -61.80 85 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 261.30 -64.25 85 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 255.34 -63.38 86 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 249.41 -63.56 86 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 244.20 -62.73 86 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 239.00 -61.41 86 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 233.79 -60.98 86 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 228.58 -58.94 87 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 223.38 -57.49 87 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 218.17 -58.51 87 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 212.97 -56.67 87 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 207.97 -56.39 87 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 203.54 -55.64 87 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 199.10 -54.89 87 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 194.66 -54.15 87 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 190.22 -53.41 88 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 185.79 -55.33 88 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 181.35 -53.60 88 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 176.91 -55.61 88 0 11 0
29OCT26 1,030.00 C 0.00 0.00 0.00 172.83 -54.12 88 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 168.75 -50.83 88 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 165.35 -52.13 88 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 161.81 -50.01 88 0 15 0
29OCT26 1,070.00 C 161.20 161.20 161.20 158.35 -47.98 89 15 16 +15
29OCT26 1,080.00 C 157.83 157.83 157.83 154.98 -49.70 89 15 16 +15
29OCT26 1,090.00 C 0.00 0.00 0.00 151.20 -48.77 89 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 148.53 -44.85 89 0 33 0
29OCT26 1,110.00 C 164.00 164.00 158.65 146.31 -43.58 90 2 2 +1
29OCT26 1,120.00 C 0.00 0.00 0.00 142.54 -43.65 90 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 140.70 -41.86 91 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 136.07 -42.93 90 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 133.83 -41.68 91 0 0 0
29OCT26 1,160.00 C 0.00 0.00 0.00 131.50 -40.58 91 0 0 0
29OCT26 1,170.00 C 0.00 0.00 0.00 128.12 -40.60 91 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 125.06 -40.34 91 0 17 0
29OCT26 1,190.00 C 0.00 0.00 0.00 124.22 -41.17 92 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 121.60 -39.25 92 0 32 0
29OCT26 1,210.00 C 0.00 0.00 0.00 116.77 -42.24 91 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 115.87 -40.02 93 0 0 0
29OCT26 1,230.00 C 0.00 0.00 0.00 113.10 -39.34 93 0 46 0
29OCT26 1,240.00 C 0.00 0.00 0.00 110.63 -40.75 93 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 108.15 -39.93 93 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 105.67 -38.89 92 0 0 0
29OCT26 1,270.00 C 0.00 0.00 0.00 103.19 -38.75 92 0 0 0
29OCT26 1,280.00 C 0.00 0.00 0.00 100.71 -38.67 92 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 98.23 -35.50 92 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 95.75 -35.29 92 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 93.27 -36.80 92 0 7 0
27NOV26 710.00 C 0.00 0.00 0.00 380.31 -57.98 90 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 373.56 -57.33 90 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 366.82 -56.77 90 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 360.07 -56.33 90 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 353.32 -55.98 90 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 346.58 -55.72 90 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 340.08 -55.20 90 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 334.07 -54.56 90 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 328.06 -53.84 90 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 322.06 -53.29 90 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 316.05 -52.81 90 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 310.04 -52.43 90 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 304.03 -52.16 90 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 298.02 -53.47 90 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 292.29 -53.11 90 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 287.06 -51.37 90 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 281.83 -50.79 90 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 276.60 -50.20 90 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 271.37 -49.62 90 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 266.14 -50.66 90 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 260.91 -48.73 90 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 250.46 -54.12 87 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 250.45 -49.08 90 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 239.15 -55.82 87 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 233.97 -56.30 87 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 230.99 -53.37 87 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 225.36 -54.99 87 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 221.05 -53.20 87 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 217.28 -52.71 87 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 212.43 -53.27 87 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 208.12 -52.36 87 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 204.12 -51.24 87 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 200.38 -50.69 88 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 196.74 -50.04 88 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 193.19 -49.29 88 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 189.70 -48.73 88 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 186.33 -47.57 88 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 183.05 -49.52 88 0 37 0
27NOV26 1,090.00 C 0.00 0.00 0.00 179.85 -45.47 88 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 176.71 -44.49 89 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 173.15 -44.49 89 0 16 0
27NOV26 1,120.00 C 0.00 0.00 0.00 169.09 -44.89 89 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 164.90 -45.49 88 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 164.89 -41.97 90 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 161.47 -41.92 90 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 158.71 -41.27 90 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 153.66 -42.97 89 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 153.39 -39.95 90 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 152.47 -37.80 91 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 149.74 -37.11 91 0 15 0
27NOV26 1,210.00 C 0.00 0.00 0.00 147.36 -36.95 91 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 141.00 -40.43 90 0 0 0
27NOV26 1,230.00 C 0.00 0.00 0.00 140.99 -37.49 91 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 139.72 -36.15 92 0 30 0
27NOV26 1,250.00 C 0.00 0.00 0.00 136.68 -36.42 92 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 133.68 -36.78 92 0 0 0
27NOV26 1,270.00 C 0.00 0.00 0.00 131.41 -39.04 92 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 129.04 -36.28 92 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 126.66 -36.17 92 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 124.29 -36.04 92 0 1 0
27NOV26 1,310.00 C 0.00 0.00 0.00 121.91 -36.04 92 0 1 0
30DEC26 710.00 C 0.00 0.00 0.00 384.13 -68.13 80 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 377.69 -67.55 81 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 371.25 -67.07 81 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 364.85 -66.66 81 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 359.03 -65.76 82 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 353.31 -64.86 82 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 347.59 -64.06 82 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 341.87 -63.35 82 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 336.15 -62.73 82 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 330.43 -62.21 83 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 324.72 -61.77 83 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 319.00 -61.43 83 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 313.48 -60.98 83 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 308.51 -60.07 83 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 303.55 -59.25 84 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 298.59 -58.51 84 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 293.63 -57.87 84 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 288.66 -57.33 84 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 283.70 -56.33 84 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 278.74 -56.55 84 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 273.78 -56.24 84 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 268.81 -56.07 84 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 264.31 -55.43 84 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 260.11 -54.68 84 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 255.91 -54.11 85 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 251.71 -53.11 85 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 247.51 -52.93 85 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 243.31 -52.51 85 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 239.11 -52.21 85 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 234.91 -50.70 85 0 4 0
30DEC26 1,010.00 C 0.00 0.00 0.00 230.71 -51.76 85 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 226.51 -54.28 85 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 222.69 -54.00 85 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 219.09 -52.44 85 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 217.80 -49.67 86 0 10 0
30DEC26 1,060.00 C 0.00 0.00 0.00 212.25 -52.44 85 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 208.65 -50.77 85 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 207.96 -47.65 87 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 202.42 -51.44 86 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 201.62 -43.20 87 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 197.40 -43.93 87 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 195.52 -42.40 87 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 192.80 -41.77 88 0 2 0
30DEC26 1,140.00 C 0.00 0.00 0.00 188.56 -44.86 87 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 185.83 -45.53 88 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 183.11 -43.70 88 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 180.92 -42.34 88 0 100 0
30DEC26 1,180.00 C 0.00 0.00 0.00 177.83 -39.86 88 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 175.33 -42.35 88 0 0 0
30DEC26 1,200.00 C 178.00 178.00 165.09 175.32 -39.29 89 95 110 +93
30DEC26 1,210.00 C 0.00 0.00 0.00 170.33 -38.37 88 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 167.60 -38.22 89 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 166.04 -36.95 89 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 163.72 -36.54 89 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 161.42 -38.83 89 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 159.25 -39.80 90 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 156.31 -39.67 90 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 153.36 -39.49 90 0 0 0
30DEC26 1,290.00 C 0.00 0.00 0.00 150.63 -41.41 90 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 148.34 -39.20 90 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 146.05 -39.01 90 0 120 0
30MAR27 710.00 C 0.00 0.00 0.00 415.95 -79.45 77 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 410.99 -71.62 77 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 405.25 -77.35 77 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 399.47 -76.73 77 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 393.97 -70.90 78 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 388.50 -76.36 78 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 383.09 -76.12 78 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 377.77 -75.79 78 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 372.00 -65.38 78 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 367.20 -64.56 78 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 362.46 -63.75 79 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 357.72 -63.03 79 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 352.98 -66.70 79 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 348.24 -71.43 79 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 343.50 -61.32 79 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 338.76 -60.90 79 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 334.02 -60.75 79 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 329.28 -65.48 79 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 324.54 -70.21 79 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 319.80 -58.38 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 316.15 -57.31 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 311.58 -58.76 80 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 307.60 -56.41 80 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 304.91 -55.77 80 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 299.63 -61.04 80 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 295.64 -65.02 80 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 291.65 -60.11 80 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 287.67 -64.08 80 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 284.68 -58.90 80 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 279.70 -63.87 80 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 275.71 -55.67 80 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 272.05 -55.35 80 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 268.65 -54.85 80 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 265.46 -53.56 81 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 262.24 -56.77 81 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 259.09 -59.91 81 0 2 0
30MAR27 1,070.00 C 0.00 0.00 0.00 255.84 -53.31 81 0 2 0
30MAR27 1,080.00 C 0.00 0.00 0.00 252.78 -52.15 81 0 0 0
30MAR27 1,090.00 C 259.00 259.00 246.96 249.78 -52.86 81 46 47 +46
30MAR27 1,100.00 C 0.00 0.00 0.00 249.27 -53.36 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 243.63 -51.50 81 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 240.75 -50.43 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 240.61 -44.12 82 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 235.14 -46.44 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 234.19 -44.29 82 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 232.33 -43.11 83 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 229.67 -42.77 83 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 226.03 -42.85 83 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 221.94 -46.93 83 0 0 0
30MAR27 1,200.00 C 214.89 221.00 214.89 221.93 -43.64 83 40 255 +40
30MAR27 1,210.00 C 0.00 0.00 0.00 219.45 -44.05 83 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 217.00 -40.20 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 214.60 -39.77 84 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 212.23 -42.13 84 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 209.27 -39.76 84 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 205.24 -41.97 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 203.01 -40.76 83 0 0 0
30MAR27 1,280.00 C 225.00 225.00 200.00 202.61 -38.68 84 4 301 +4
30MAR27 1,290.00 C 0.00 0.00 0.00 200.98 -37.63 84 0 0 0
30MAR27 1,300.00 C 0.00 0.00 0.00 198.83 -37.31 84 0 0 0
30MAR27 1,310.00 C 0.00 0.00 0.00 194.45 -39.20 84 0 4 0
29JUN27 710.00 C 0.00 0.00 0.00 456.49 -62.93 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 451.01 -62.93 80 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 445.54 -62.92 80 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 440.06 -62.93 80 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 434.59 -62.92 80 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 429.11 -62.92 80 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 424.19 -62.36 80 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 419.49 -61.59 80 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 414.78 -60.82 80 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 410.08 -60.04 80 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 405.38 -59.26 80 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 400.68 -58.49 80 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 395.98 -58.48 80 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 391.28 -58.47 80 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 386.58 -58.47 80 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 381.88 -58.47 80 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 377.18 -58.46 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 372.48 -58.46 80 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 367.99 -58.25 80 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 364.06 -57.48 80 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 360.13 -56.70 80 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 356.19 -55.94 80 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 352.26 -55.17 80 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 348.33 -54.39 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 344.39 -53.63 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 340.46 -53.35 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 336.53 -49.42 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 332.59 -53.35 80 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 328.66 -53.35 80 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 314.99 -63.08 77 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 312.48 -57.73 77 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 309.14 -61.06 77 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 305.85 -60.42 78 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 302.62 -55.79 78 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 299.44 -58.96 78 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 297.40 -57.06 78 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 294.32 -56.21 78 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 291.28 -46.01 78 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 285.92 -47.85 78 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 284.12 -48.77 78 0 1 0
29JUN27 1,110.00 C 0.00 0.00 0.00 281.25 -48.37 78 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 277.57 -46.44 78 0 0 0
29JUN27 1,130.00 C 288.00 288.00 288.00 277.56 -43.29 79 4 4 +4
29JUN27 1,140.00 C 0.00 0.00 0.00 277.55 -40.20 80 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 274.38 -40.31 80 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 271.18 -40.49 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 267.97 -40.73 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 264.77 -41.00 80 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 261.57 -40.97 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 258.37 -41.73 80 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 255.84 -44.25 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 253.31 -46.32 80 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 250.78 -45.65 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 248.24 -42.10 80 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 245.71 -41.98 80 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 243.18 -43.64 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 240.65 -42.96 80 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 238.11 -42.30 80 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 235.58 -41.68 80 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 233.05 -41.67 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 230.52 -42.03 80 0 0 0
TOTAL CALL 508 7,362 +343
14AUG26 760.00 P 0.00 0.00 0.00 0.17 -0.05 114 0 57 0
14AUG26 765.00 P 0.00 0.00 0.00 0.21 -0.04 114 0 18 0
14AUG26 770.00 P 0.00 0.00 0.00 0.24 -0.05 114 0 3 0
14AUG26 775.00 P 0.00 0.00 0.00 0.28 -0.05 114 0 0 0
14AUG26 780.00 P 0.00 0.00 0.00 0.34 -0.03 114 0 1 0
14AUG26 785.00 P 0.00 0.00 0.00 0.40 -0.04 114 0 0 0
14AUG26 790.00 P 1.40 1.40 1.40 0.46 -0.04 114 12 12 +12
14AUG26 795.00 P 0.00 0.00 0.00 0.54 -0.02 114 0 0 0
14AUG26 800.00 P 0.00 0.00 0.00 0.64 +0.01 114 0 0 0
14AUG26 805.00 P 0.00 0.00 0.00 0.74 +0.02 114 0 0 0
14AUG26 810.00 P 1.40 1.40 1.35 0.84 +0.02 114 10 15 +10
14AUG26 815.00 P 0.00 0.00 0.00 0.98 +0.05 114 0 10 0
14AUG26 820.00 P 0.00 0.00 0.00 1.14 +0.11 114 0 0 0
14AUG26 825.00 P 0.00 0.00 0.00 1.30 +0.16 114 0 0 0
14AUG26 830.00 P 0.00 0.00 0.00 1.46 +0.16 114 0 18 0
14AUG26 835.00 P 0.00 0.00 0.00 1.68 +0.22 114 0 0 0
14AUG26 840.00 P 0.00 0.00 0.00 1.93 +0.30 114 0 0 0
14AUG26 845.00 P 2.55 2.55 2.55 2.18 +0.38 114 4 4 +4
14AUG26 850.00 P 2.80 3.84 2.80 2.43 +0.47 114 2 31 +2
14AUG26 855.00 P 0.00 0.00 0.00 2.74 +0.52 114 0 0 0
14AUG26 860.00 P 4.00 4.00 3.50 3.11 +0.64 114 2 13 +2
14AUG26 865.00 P 0.00 0.00 0.00 3.48 +0.75 114 0 0 0
14AUG26 870.00 P 0.00 0.00 0.00 3.86 +0.87 114 0 16 0
14AUG26 875.00 P 0.00 0.00 0.00 4.29 +1.05 114 0 1 0
14AUG26 880.00 P 6.00 6.00 4.50 4.82 +1.22 114 3 35 +2
14AUG26 885.00 P 5.17 6.90 5.17 5.20 +1.22 113 33 33 +33
14AUG26 890.00 P 5.34 5.34 5.34 5.72 +1.36 113 15 16 +15
14AUG26 895.00 P 0.00 0.00 0.00 6.26 +1.51 113 0 3 0
14AUG26 900.00 P 5.00 9.50 4.50 6.98 +1.85 113 82 114 +81
14AUG26 905.00 P 5.50 5.50 5.50 7.70 +2.10 113 1 3 +1
14AUG26 910.00 P 7.80 11.33 7.80 8.42 +2.27 113 8 8 +4
14AUG26 915.00 P 8.00 8.00 6.65 9.14 +2.44 113 2 15 0
14AUG26 920.00 P 10.24 10.80 9.00 10.06 +2.82 113 7 19 +3
14AUG26 925.00 P 7.54 14.02 7.54 11.03 +3.24 113 4 3 +2
14AUG26 930.00 P 9.20 15.98 9.20 12.00 +3.63 113 4 6 +3
14AUG26 935.00 P 12.90 12.90 12.90 12.97 +3.85 113 1 17 +1
14AUG26 940.00 P 9.80 13.53 9.80 14.03 +4.15 113 6 17 +1
14AUG26 945.00 P 0.00 0.00 0.00 15.30 +4.66 113 0 17 0
14AUG26 950.00 P 9.69 22.40 9.69 16.56 +5.16 113 60 74 +58
14AUG26 955.00 P 12.53 14.20 12.53 17.82 +6.03 113 16 15 +15
14AUG26 960.00 P 12.60 20.50 12.60 19.09 +6.42 112 10 39 +10
14AUG26 965.00 P 0.00 0.00 0.00 20.61 +6.96 113 0 5 0
14AUG26 970.00 P 15.00 22.84 15.00 22.20 +7.56 112 2 28 +1
14AUG26 975.00 P 21.00 21.00 21.00 23.80 +8.18 112 1 4 +1
14AUG26 980.00 P 15.00 33.00 15.00 26.00 +9.39 114 102 195 +96
14AUG26 985.00 P 0.00 0.00 0.00 27.03 +9.43 112 0 1 0
14AUG26 990.00 P 0.00 0.00 0.00 28.99 +10.17 112 0 1 0
14AUG26 995.00 P 23.20 23.20 23.20 30.95 +10.84 112 112 116 +112
14AUG26 1,000.00 P 20.00 44.00 20.00 33.49 +12.10 113 221 189 +55
14AUG26 1,005.00 P 0.00 0.00 0.00 35.37 +12.70 113 0 16 0
14AUG26 1,010.00 P 0.00 0.00 0.00 36.99 +13.03 112 0 2 0
14AUG26 1,015.00 P 14.99 19.21 14.99 40.12 +14.88 113 40 30 -10
14AUG26 1,020.00 P 0.00 0.00 0.00 42.29 +15.47 113 0 0 0
14AUG26 1,025.00 P 38.50 44.87 38.50 45.08 +16.64 114 6 206 +4
14AUG26 1,030.00 P 0.00 0.00 0.00 47.93 +17.87 115 0 15 0
14AUG26 1,035.00 P 0.00 0.00 0.00 50.35 +18.68 114 0 14 0
14AUG26 1,040.00 P 33.28 56.68 33.28 53.78 +20.49 116 6 8 +4
14AUG26 1,045.00 P 0.00 0.00 0.00 56.70 +21.79 116 0 7 0
14AUG26 1,050.00 P 44.00 72.50 44.00 58.17 +21.35 113 4 12 0
14AUG26 1,055.00 P 0.00 0.00 0.00 61.27 +22.47 114 0 14 0
14AUG26 1,060.00 P 53.00 60.10 53.00 62.60 +21.82 110 32 17 +16
14AUG26 1,065.00 P 0.00 0.00 0.00 66.25 +23.48 111 0 15 0
14AUG26 1,070.00 P 60.00 74.00 60.00 69.63 +24.88 111 2 15 -1
14AUG26 1,075.00 P 60.00 92.00 55.00 74.13 +27.22 114 8 17 +1
14AUG26 1,080.00 P 58.00 89.00 58.00 77.33 +28.23 114 23 32 +16
14AUG26 1,085.00 P 0.00 0.00 0.00 80.61 +28.55 114 0 17 0
14AUG26 1,090.00 P 0.00 0.00 0.00 84.17 +29.48 114 0 122 0
14AUG26 1,095.00 P 0.00 0.00 0.00 87.72 +30.39 114 0 22 0
14AUG26 1,100.00 P 75.00 100.00 75.00 91.28 +32.90 114 18 42 +11
14AUG26 1,105.00 P 0.00 0.00 0.00 94.84 +32.04 114 0 31 0
14AUG26 1,110.00 P 0.00 0.00 0.00 98.40 +32.60 114 0 13 0
14AUG26 1,115.00 P 0.00 0.00 0.00 102.26 +33.82 114 0 6 0
14AUG26 1,120.00 P 0.00 0.00 0.00 106.14 +37.11 114 0 5 0
14AUG26 1,125.00 P 0.00 0.00 0.00 110.02 +37.87 114 0 16 0
14AUG26 1,130.00 P 0.00 0.00 0.00 113.90 +38.72 114 0 3 0
14AUG26 1,135.00 P 0.00 0.00 0.00 117.77 +40.20 114 0 7 0
14AUG26 1,140.00 P 0.00 0.00 0.00 121.81 +40.73 114 0 3 0
14AUG26 1,145.00 P 90.00 120.00 90.00 125.96 +41.35 114 2 9 -1
14AUG26 1,150.00 P 0.00 0.00 0.00 130.12 +42.63 114 0 15 0
14AUG26 1,155.00 P 0.00 0.00 0.00 134.27 +43.44 114 0 3 0
14AUG26 1,160.00 P 0.00 0.00 0.00 138.43 +42.69 114 0 0 0
14AUG26 1,165.00 P 0.00 0.00 0.00 142.59 +45.54 114 0 1 0
14AUG26 1,170.00 P 0.00 0.00 0.00 146.97 +47.73 114 0 1 0
14AUG26 1,175.00 P 0.00 0.00 0.00 151.36 +50.10 114 0 0 0
14AUG26 1,180.00 P 0.00 0.00 0.00 155.74 +47.96 114 0 1 0
14AUG26 1,185.00 P 0.00 0.00 0.00 160.12 +48.76 114 0 0 0
14AUG26 1,190.00 P 0.00 0.00 0.00 164.51 +49.57 114 0 0 0
14AUG26 1,195.00 P 0.00 0.00 0.00 168.96 +50.44 114 0 3 0
14AUG26 1,200.00 P 0.00 0.00 0.00 173.53 +51.44 114 0 5 0
14AUG26 1,205.00 P 0.00 0.00 0.00 178.09 +52.42 114 0 0 0
14AUG26 1,210.00 P 0.00 0.00 0.00 182.66 +53.41 114 0 5 0
14AUG26 1,215.00 P 0.00 0.00 0.00 187.22 +54.27 114 0 3 0
14AUG26 1,220.00 P 0.00 0.00 0.00 191.79 +54.94 114 0 0 0
14AUG26 1,225.00 P 0.00 0.00 0.00 196.43 +55.68 114 0 0 0
14AUG26 1,230.00 P 0.00 0.00 0.00 201.14 +56.50 114 0 106 0
14AUG26 1,235.00 P 0.00 0.00 0.00 212.02 +63.48 146 0 1 0
14AUG26 1,240.00 P 0.00 0.00 0.00 216.86 +64.42 147 0 0 0
14AUG26 1,245.00 P 0.00 0.00 0.00 221.71 +65.37 149 0 0 0
14AUG26 1,250.00 P 0.00 0.00 0.00 226.56 +66.30 151 0 8 0
14AUG26 1,255.00 P 0.00 0.00 0.00 226.57 +62.14 127 0 0 0
14AUG26 1,260.00 P 0.00 0.00 0.00 229.53 +60.93 114 0 0 0
14AUG26 1,265.00 P 0.00 0.00 0.00 241.37 +68.60 156 0 0 0
14AUG26 1,270.00 P 0.00 0.00 0.00 246.32 +69.38 158 0 0 0
14AUG26 1,275.00 P 0.00 0.00 0.00 251.27 +70.16 159 0 1 0
21AUG26 1,010.00 P 52.23 74.15 52.23 63.31 - 105 295 295 -
21AUG26 1,015.00 P 0.00 0.00 0.00 65.89 - 105 0 0 -
21AUG26 1,020.00 P 0.00 0.00 0.00 68.52 - 105 0 0 -
21AUG26 1,025.00 P 0.00 0.00 0.00 71.22 - 106 0 0 -
21AUG26 1,030.00 P 0.00 0.00 0.00 73.97 - 106 0 0 -
21AUG26 1,035.00 P 0.00 0.00 0.00 76.52 - 106 0 0 -
21AUG26 1,040.00 P 0.00 0.00 0.00 79.35 - 106 0 0 -
21AUG26 1,045.00 P 0.00 0.00 0.00 82.61 - 106 0 0 -
21AUG26 1,050.00 P 0.00 0.00 0.00 84.44 - 105 0 0 -
21AUG26 1,055.00 P 0.00 0.00 0.00 87.48 - 105 0 0 -
21AUG26 1,060.00 P 0.00 0.00 0.00 90.06 - 105 0 0 -
21AUG26 1,065.00 P 0.00 0.00 0.00 93.14 - 105 0 0 -
21AUG26 1,070.00 P 0.00 0.00 0.00 97.78 - 107 0 0 -
21AUG26 1,075.00 P 0.00 0.00 0.00 101.02 - 108 0 0 -
21AUG26 1,080.00 P 0.00 0.00 0.00 102.40 - 105 0 0 -
21AUG26 1,085.00 P 0.00 0.00 0.00 104.64 - 104 0 0 -
21AUG26 1,090.00 P 0.00 0.00 0.00 108.02 - 104 0 0 -
21AUG26 1,095.00 P 0.00 0.00 0.00 111.45 - 104 0 0 -
21AUG26 1,100.00 P 95.00 120.00 95.00 114.91 - 104 4 2 -
21AUG26 1,105.00 P 0.00 0.00 0.00 119.67 - 106 0 0 -
21AUG26 1,110.00 P 0.00 0.00 0.00 121.58 - 105 0 0 -
21AUG26 1,115.00 P 0.00 0.00 0.00 125.10 - 105 0 0 -
21AUG26 1,120.00 P 0.00 0.00 0.00 128.71 - 105 0 0 -
21AUG26 1,125.00 P 0.00 0.00 0.00 132.31 - 105 0 0 -
21AUG26 1,130.00 P 0.00 0.00 0.00 135.92 - 105 0 0 -
21AUG26 1,135.00 P 0.00 0.00 0.00 139.52 - 105 0 0 -
21AUG26 1,140.00 P 0.00 0.00 0.00 143.13 - 105 0 0 -
21AUG26 1,145.00 P 0.00 0.00 0.00 146.74 - 105 0 0 -
21AUG26 1,150.00 P 0.00 0.00 0.00 150.35 - 105 0 0 -
21AUG26 1,155.00 P 0.00 0.00 0.00 154.12 - 105 0 0 -
21AUG26 1,160.00 P 0.00 0.00 0.00 158.04 - 105 0 0 -
21AUG26 1,165.00 P 0.00 0.00 0.00 161.96 - 105 0 0 -
21AUG26 1,170.00 P 0.00 0.00 0.00 165.88 - 105 0 0 -
21AUG26 1,175.00 P 0.00 0.00 0.00 169.80 - 105 0 0 -
21AUG26 1,180.00 P 0.00 0.00 0.00 173.72 - 105 0 0 -
21AUG26 1,185.00 P 0.00 0.00 0.00 177.64 - 105 0 0 -
21AUG26 1,190.00 P 0.00 0.00 0.00 181.56 - 105 0 0 -
21AUG26 1,195.00 P 0.00 0.00 0.00 185.49 - 105 0 0 -
21AUG26 1,200.00 P 0.00 0.00 0.00 189.67 - 105 0 0 -
21AUG26 1,205.00 P 0.00 0.00 0.00 193.86 - 105 0 0 -
21AUG26 1,210.00 P 0.00 0.00 0.00 203.99 - 116 0 0 -
28AUG26 710.00 P 3.89 5.99 3.89 4.41 +1.06 105 18 152 +15
28AUG26 720.00 P 0.00 0.00 0.00 5.03 +1.11 104 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 5.85 +1.37 104 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 6.67 +1.62 104 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 7.61 +1.74 104 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 8.78 +2.08 104 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 9.94 +2.41 104 0 0 0
28AUG26 780.00 P 11.50 11.50 11.50 10.98 +2.58 104 5 8 +5
28AUG26 790.00 P 0.00 0.00 0.00 12.25 +2.67 103 0 0 0
28AUG26 800.00 P 11.88 16.00 11.88 14.24 +3.47 104 19 84 +15
28AUG26 810.00 P 0.00 0.00 0.00 15.37 +3.41 103 0 0 0
28AUG26 820.00 P 15.50 15.50 15.50 16.98 +3.82 103 1 7 +1
28AUG26 830.00 P 0.00 0.00 0.00 19.06 +4.26 103 0 3 0
28AUG26 840.00 P 0.00 0.00 0.00 21.14 +4.71 103 0 9 0
28AUG26 850.00 P 23.70 23.70 23.60 23.23 +5.17 103 2 20 +2
28AUG26 860.00 P 25.10 30.00 25.10 25.43 +5.74 103 31 56 +27
28AUG26 870.00 P 0.00 0.00 0.00 28.12 +6.36 103 0 1 0
28AUG26 880.00 P 25.00 35.00 25.00 30.81 +6.88 102 66 224 +62
28AUG26 890.00 P 28.00 36.20 28.00 33.60 +7.49 103 5 57 +4
28AUG26 900.00 P 30.00 40.08 30.00 36.28 +8.00 102 104 370 +54
28AUG26 910.00 P 39.00 39.00 39.00 40.03 +9.37 103 1 38 0
28AUG26 920.00 P 0.00 0.00 0.00 43.03 +10.03 102 0 23 0
28AUG26 930.00 P 47.12 51.00 47.12 46.41 +10.13 102 3 143 +3
28AUG26 940.00 P 45.94 52.00 45.94 50.59 +11.51 103 2 23 +2
28AUG26 950.00 P 58.00 60.00 58.00 56.46 +14.57 105 6 101 +6
28AUG26 960.00 P 60.00 60.00 60.00 60.00 +14.39 104 3 37 +3
28AUG26 970.00 P 48.70 72.00 48.70 65.50 +16.84 106 13 57 +1
28AUG26 980.00 P 54.88 71.00 54.88 69.19 +17.01 105 46 135 +46
28AUG26 990.00 P 57.49 80.00 53.96 72.28 +16.58 103 37 29 -5
28AUG26 1,000.00 P 60.00 81.00 49.36 78.00 +18.00 104 51 37 -21
28AUG26 1,010.00 P 80.80 80.80 80.80 85.31 +22.06 107 1 15 0
28AUG26 1,020.00 P 0.00 0.00 0.00 89.49 +20.83 106 0 101 0
28AUG26 1,030.00 P 0.00 0.00 0.00 95.13 +22.21 106 0 5 0
28AUG26 1,040.00 P 0.00 0.00 0.00 101.30 +25.12 107 0 0 0
28AUG26 1,050.00 P 100.00 118.21 100.00 105.32 +25.21 105 53 47 +36
28AUG26 1,060.00 P 110.50 110.50 110.50 111.79 +24.19 106 1 4 -1
28AUG26 1,070.00 P 0.00 0.00 0.00 118.31 +26.67 106 0 0 0
28AUG26 1,080.00 P 114.47 135.00 114.47 125.00 +28.16 107 8 8 +2
28AUG26 1,090.00 P 0.00 0.00 0.00 131.48 +29.86 108 0 1 0
28AUG26 1,100.00 P 0.00 0.00 0.00 136.76 +30.15 106 0 166 0
28AUG26 1,110.00 P 0.00 0.00 0.00 143.02 +30.06 106 0 21 0
28AUG26 1,120.00 P 0.00 0.00 0.00 150.06 +31.37 106 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 157.24 +32.46 107 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 161.66 +31.17 104 0 15 0
28AUG26 1,150.00 P 0.00 0.00 0.00 168.95 +31.03 104 0 1 0
28AUG26 1,160.00 P 0.00 0.00 0.00 176.23 +33.49 104 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 189.03 +39.66 110 0 1 0
28AUG26 1,180.00 P 0.00 0.00 0.00 196.54 +39.78 111 0 6 0
28AUG26 1,190.00 P 170.00 170.00 170.00 198.28 +37.04 104 1 1 0
28AUG26 1,200.00 P 0.00 0.00 0.00 212.37 +43.03 112 0 67 0
28AUG26 1,210.00 P 0.00 0.00 0.00 220.52 +44.07 112 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 222.00 +40.31 104 0 2 0
28AUG26 1,230.00 P 0.00 0.00 0.00 229.91 +40.17 104 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 244.97 +47.33 113 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 246.08 +39.72 104 0 4 0
28AUG26 1,260.00 P 0.00 0.00 0.00 262.15 +48.25 115 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 270.84 +49.40 116 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 279.54 +50.55 116 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 288.23 +51.69 116 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 288.28 +43.68 104 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 297.04 +44.26 104 0 22 0
29SEP26 710.00 P 24.00 24.00 24.00 22.43 +6.23 96 4 17 +1
29SEP26 720.00 P 0.00 0.00 0.00 24.07 +5.87 96 0 7 0
29SEP26 730.00 P 0.00 0.00 0.00 25.91 +5.95 95 0 24 0
29SEP26 740.00 P 0.00 0.00 0.00 27.95 +6.23 95 0 10 0
29SEP26 750.00 P 0.00 0.00 0.00 30.23 +6.75 95 0 22 0
29SEP26 760.00 P 26.78 35.00 26.78 32.83 +7.59 95 34 32 +31
29SEP26 770.00 P 0.00 0.00 0.00 35.32 +8.31 96 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 37.63 +8.30 95 0 20 0
29SEP26 790.00 P 0.00 0.00 0.00 40.71 +9.05 96 0 0 0
29SEP26 800.00 P 40.00 43.90 40.00 42.87 +8.89 95 34 24 +11
29SEP26 810.00 P 0.00 0.00 0.00 46.61 +10.30 96 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 49.82 +11.19 96 0 0 0
29SEP26 830.00 P 52.50 52.50 52.50 52.73 +11.65 96 2 4 +2
29SEP26 840.00 P 47.61 60.00 47.61 56.51 +13.78 96 32 32 +30
29SEP26 850.00 P 58.00 58.00 58.00 59.82 +14.20 96 7 21 +5
29SEP26 860.00 P 0.00 0.00 0.00 63.34 +14.83 96 0 1 0
29SEP26 870.00 P 0.00 0.00 0.00 66.93 +15.53 96 0 15 0
29SEP26 880.00 P 0.00 0.00 0.00 70.70 +16.41 96 0 81 0
29SEP26 890.00 P 60.00 70.00 60.00 74.17 +16.99 95 7 36 0
29SEP26 900.00 P 76.00 79.00 76.00 79.00 +18.30 96 13 46 -1
29SEP26 910.00 P 0.00 0.00 0.00 83.80 +18.32 96 0 35 0
29SEP26 920.00 P 84.94 84.94 84.94 87.71 +18.64 96 10 172 +6
29SEP26 930.00 P 90.00 90.00 90.00 92.87 +19.19 96 1 128 +1
29SEP26 940.00 P 0.00 0.00 0.00 97.14 +20.15 96 0 57 0
29SEP26 950.00 P 91.00 105.00 91.00 102.60 +22.48 97 12 71 0
29SEP26 960.00 P 0.00 0.00 0.00 107.88 +23.41 98 0 30 0
29SEP26 970.00 P 0.00 0.00 0.00 113.04 +24.16 97 0 0 0
29SEP26 980.00 P 105.69 105.69 105.69 117.51 +24.30 97 1 38 0
29SEP26 990.00 P 0.00 0.00 0.00 123.75 +24.94 98 0 0 0
29SEP26 1,000.00 P 119.14 122.16 119.14 130.07 +27.25 98 4 117 +2
29SEP26 1,010.00 P 0.00 0.00 0.00 134.94 +26.43 98 0 2 0
29SEP26 1,020.00 P 0.00 0.00 0.00 140.41 +27.39 98 0 1 0
29SEP26 1,030.00 P 0.00 0.00 0.00 146.33 +28.22 99 0 0 0
29SEP26 1,040.00 P 0.00 0.00 0.00 152.30 +28.92 99 0 1 0
29SEP26 1,050.00 P 158.31 158.31 158.31 158.55 +28.30 99 1 17 0
29SEP26 1,060.00 P 0.00 0.00 0.00 164.77 +30.59 99 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 170.99 +29.71 99 0 1 0
29SEP26 1,080.00 P 0.00 0.00 0.00 177.21 +31.88 99 0 0 0
29SEP26 1,090.00 P 183.00 183.00 183.00 183.44 +31.80 99 1 2 +1
29SEP26 1,100.00 P 0.00 0.00 0.00 189.67 +32.02 99 0 313 0
29SEP26 1,110.00 P 0.00 0.00 0.00 195.97 +32.95 99 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 202.96 +33.61 100 0 1 0
29SEP26 1,130.00 P 0.00 0.00 0.00 209.94 +34.36 100 0 2 0
29SEP26 1,140.00 P 0.00 0.00 0.00 216.93 +35.35 100 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 223.92 +37.09 100 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 230.91 +36.61 100 0 0 0
29SEP26 1,170.00 P 0.00 0.00 0.00 237.91 +37.37 100 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 244.91 +38.12 100 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 251.92 +38.88 101 0 0 0
29SEP26 1,200.00 P 0.00 0.00 0.00 259.53 +39.79 101 0 2 0
29SEP26 1,210.00 P 0.00 0.00 0.00 267.21 +40.47 101 0 0 0
29SEP26 1,220.00 P 0.00 0.00 0.00 274.90 +41.16 101 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 282.59 +41.85 101 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 290.28 +42.53 102 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 297.97 +43.21 102 0 0 0
29SEP26 1,260.00 P 0.00 0.00 0.00 305.67 +44.11 102 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 313.38 +44.60 102 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 321.15 +45.35 102 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 329.44 +46.25 103 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 337.74 +46.86 103 0 0 0
29SEP26 1,310.00 P 0.00 0.00 0.00 346.04 +47.46 103 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 35.94 +7.00 90 0 4 0
29OCT26 720.00 P 0.00 0.00 0.00 38.50 +7.48 90 0 16 0
29OCT26 730.00 P 0.00 0.00 0.00 41.14 +7.78 90 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 43.75 +8.04 90 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 46.62 +8.56 90 0 1 0
29OCT26 760.00 P 53.10 53.10 53.10 49.36 +8.95 90 1 4 +1
29OCT26 770.00 P 0.00 0.00 0.00 52.34 +9.58 90 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 55.49 +10.38 90 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 59.10 +11.03 90 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 62.52 +11.46 90 0 7 0
29OCT26 810.00 P 0.00 0.00 0.00 65.96 +11.90 90 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 70.22 +13.17 90 0 2 0
29OCT26 830.00 P 0.00 0.00 0.00 73.56 +13.52 90 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 77.50 +14.46 90 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 82.78 +16.74 91 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 86.59 +16.99 91 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 91.38 +18.08 92 0 0 0
29OCT26 880.00 P 83.00 83.00 83.00 94.56 +17.56 91 1 16 0
29OCT26 890.00 P 0.00 0.00 0.00 100.46 +19.75 92 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 103.23 +18.82 91 0 1 0
29OCT26 910.00 P 0.00 0.00 0.00 107.03 +18.91 90 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 114.97 +23.14 92 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 119.91 +24.22 92 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 123.62 +23.37 92 0 15 0
29OCT26 950.00 P 120.00 120.00 120.00 128.71 +24.03 92 1 3 0
29OCT26 960.00 P 0.00 0.00 0.00 133.91 +24.69 92 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 138.65 +24.13 91 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 144.30 +24.35 92 0 0 0
29OCT26 990.00 P 0.00 0.00 0.00 149.98 +25.76 92 0 0 0
29OCT26 1,000.00 P 150.00 150.00 150.00 155.68 +25.48 92 10 87 +10
29OCT26 1,010.00 P 0.00 0.00 0.00 161.56 +28.34 92 0 0 0
29OCT26 1,020.00 P 0.00 0.00 0.00 167.54 +29.50 92 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 173.69 +28.21 93 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 179.86 +28.82 93 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 185.76 +28.14 93 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 193.78 +30.41 94 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 198.22 +29.02 93 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 204.60 +29.47 93 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 212.77 +31.55 94 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 219.11 +31.90 94 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 225.45 +32.03 94 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 231.42 +31.73 94 0 0 0
29OCT26 1,130.00 P 0.00 0.00 0.00 238.63 +34.08 94 0 0 0
29OCT26 1,140.00 P 0.00 0.00 0.00 245.42 +36.48 94 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 252.80 +37.97 95 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 259.89 +38.61 95 0 0 0
29OCT26 1,170.00 P 0.00 0.00 0.00 266.97 +39.07 95 0 15 0
29OCT26 1,180.00 P 0.00 0.00 0.00 274.06 +39.46 95 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 281.16 +39.78 95 0 0 0
29OCT26 1,200.00 P 0.00 0.00 0.00 288.25 +39.44 95 0 0 0
29OCT26 1,210.00 P 0.00 0.00 0.00 295.35 +39.42 95 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 302.46 +39.54 95 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 309.98 +39.98 96 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 317.75 +40.61 96 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 325.52 +41.18 96 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 333.30 +41.67 96 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 341.07 +42.13 96 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 348.85 +42.56 96 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 356.63 +42.90 96 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 364.41 +43.21 96 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 372.19 +44.63 97 0 0 0
27NOV26 710.00 P 50.00 50.00 50.00 52.49 +8.57 90 3 4 +3
27NOV26 720.00 P 0.00 0.00 0.00 55.66 +10.62 90 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 58.84 +9.89 90 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 62.01 +10.54 90 0 1 0
27NOV26 750.00 P 0.00 0.00 0.00 65.18 +10.58 90 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 68.36 +12.31 90 0 0 0
27NOV26 770.00 P 73.41 73.41 73.41 71.81 +12.67 90 15 15 +15
27NOV26 780.00 P 83.17 83.17 83.17 75.72 +13.49 90 15 15 +15
27NOV26 790.00 P 0.00 0.00 0.00 79.64 +14.31 90 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 83.55 +13.02 90 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 87.46 +15.94 90 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 91.38 +16.71 90 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 95.29 +16.81 90 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 99.22 +16.93 90 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 103.44 +17.34 90 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 108.13 +18.22 90 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 112.83 +19.11 90 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 117.73 +20.20 90 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 122.21 +20.86 90 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 126.91 +21.74 90 0 15 0
27NOV26 910.00 P 0.00 0.00 0.00 132.56 +23.28 91 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 138.14 +24.29 91 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 142.83 +24.42 91 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 148.39 +25.11 91 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 153.70 +25.60 91 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 159.14 +26.34 91 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 165.19 +27.88 91 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 171.03 +28.17 91 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 176.89 +28.95 92 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 182.85 +28.68 92 0 0 0
27NOV26 1,010.00 P 0.00 0.00 0.00 188.83 +28.87 92 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 194.96 +29.92 92 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 201.16 +29.67 93 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 207.45 +29.80 93 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 213.74 +28.93 93 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 218.46 +27.72 92 0 0 0
27NOV26 1,070.00 P 0.00 0.00 0.00 225.56 +28.84 92 0 0 0
27NOV26 1,080.00 P 217.00 235.00 217.00 233.58 +30.80 93 2 2 +2
27NOV26 1,090.00 P 0.00 0.00 0.00 240.05 +31.13 93 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 246.51 +31.38 93 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 252.96 +31.54 93 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 259.42 +31.64 93 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 265.89 +31.50 93 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 272.46 +36.03 94 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 279.65 +35.05 94 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 286.84 +36.93 94 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 294.03 +37.48 94 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 301.23 +38.31 94 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 308.42 +37.73 94 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 315.62 +37.52 94 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 322.82 +38.03 94 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 330.02 +38.50 94 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 337.23 +38.37 94 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 344.44 +39.28 94 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 351.66 +37.52 95 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 359.07 +41.57 95 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 366.93 +40.93 95 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 374.79 +39.67 95 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 382.66 +40.10 95 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 390.53 +40.66 95 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 398.39 +40.69 95 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 65.17 +11.59 87 0 77 0
30DEC26 720.00 P 64.05 64.05 64.05 69.66 +11.18 88 1 1 +1
30DEC26 730.00 P 0.00 0.00 0.00 72.93 +11.19 88 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 76.20 +11.20 88 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 80.15 +11.88 88 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 84.15 +12.62 88 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 88.15 +15.60 88 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 92.16 +14.10 88 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 96.16 +17.26 88 0 0 0
30DEC26 800.00 P 92.00 107.20 92.00 100.17 +17.65 88 3 6 +2
30DEC26 810.00 P 0.00 0.00 0.00 104.18 +17.77 88 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 108.19 +17.89 88 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 112.44 +18.26 88 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 117.23 +19.16 88 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 122.01 +19.85 88 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 126.80 +20.42 88 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 131.58 +20.90 88 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 136.37 +21.29 88 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 141.16 +22.29 88 0 0 0
30DEC26 900.00 P 151.00 151.00 151.00 148.84 +23.70 89 1 3 +1
30DEC26 910.00 P 0.00 0.00 0.00 152.80 +23.77 89 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 155.57 +21.88 88 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 162.77 +24.65 89 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 166.44 +23.85 88 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 174.47 +26.89 89 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 178.72 +24.92 88 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 184.16 +25.44 88 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 190.13 +26.52 89 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 196.20 +28.40 89 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 202.32 +32.70 89 0 5 0
30DEC26 1,010.00 P 0.00 0.00 0.00 208.53 +29.86 89 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 214.82 +28.69 89 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 221.18 +27.75 90 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 227.62 +28.44 90 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 233.92 +29.53 90 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 240.45 +29.99 90 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 247.72 +31.11 90 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 255.68 +32.84 91 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 262.33 +33.22 91 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 268.87 +33.40 91 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 275.42 +33.53 91 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 281.96 +33.59 91 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 288.49 +33.69 91 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 295.08 +34.17 91 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 301.66 +33.69 91 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 308.81 +37.20 92 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 316.08 +37.06 92 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 323.35 +37.87 92 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 330.62 +38.63 92 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 337.90 +39.01 92 0 30 0
30DEC26 1,210.00 P 0.00 0.00 0.00 345.18 +39.48 92 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 352.46 +39.17 92 0 0 0
30DEC26 1,230.00 P 0.00 0.00 0.00 359.74 +39.42 92 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 367.03 +39.50 92 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 374.32 +39.70 92 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 381.61 +39.71 92 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 388.92 +39.18 92 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 396.23 +39.70 92 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 403.79 +40.36 92 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 411.72 +40.78 93 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 419.66 +41.16 93 0 0 0
30MAR27 710.00 P 88.00 98.05 88.00 94.47 +11.18 83 2 76 +1
30MAR27 720.00 P 0.00 0.00 0.00 98.64 +13.05 83 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 102.81 +12.26 83 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 106.98 +13.38 83 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 111.15 +12.88 83 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 115.33 +13.23 83 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 119.51 +13.40 83 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 123.70 +12.88 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 127.92 +13.55 83 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 132.83 +14.21 83 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 137.79 +14.83 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 142.74 +15.37 83 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 147.70 +15.92 83 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 152.66 +16.67 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 157.61 +17.16 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 162.58 +17.17 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 167.55 +18.02 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 172.52 +18.14 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 177.50 +18.20 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 186.55 +25.55 84 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 192.74 +23.11 84 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 193.76 +18.52 83 0 15 0
30MAR27 930.00 P 195.42 195.42 195.42 203.47 +26.89 84 1 160 -1
30MAR27 940.00 P 0.00 0.00 0.00 210.30 +28.40 85 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 210.99 +20.80 83 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 220.53 +24.66 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 227.42 +24.68 85 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 233.62 +25.29 85 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 239.86 +28.05 85 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 246.16 +26.38 85 0 0 0
30MAR27 1,010.00 P 0.00 0.00 0.00 252.59 +29.28 85 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 258.84 +27.32 85 0 0 0
30MAR27 1,030.00 P 267.07 267.07 267.07 264.82 +29.99 85 15 15 +15
30MAR27 1,040.00 P 273.67 273.67 273.67 271.41 +28.15 85 15 287 +15
30MAR27 1,050.00 P 0.00 0.00 0.00 277.70 +26.19 85 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 284.33 +26.56 85 0 31 0
30MAR27 1,070.00 P 0.00 0.00 0.00 291.03 +26.94 85 0 46 0
30MAR27 1,080.00 P 0.00 0.00 0.00 297.07 +26.63 85 0 15 0
30MAR27 1,090.00 P 0.00 0.00 0.00 297.08 +20.19 83 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 302.50 +19.13 83 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 309.01 +19.38 83 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 315.52 +19.19 83 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 322.04 +21.04 83 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 328.56 +20.91 83 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 335.09 +20.72 83 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 341.62 +21.17 83 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 348.18 +20.55 83 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 354.87 +20.18 83 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 362.06 +22.52 83 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 380.34 +33.48 86 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 387.75 +34.22 86 0 0 0
30MAR27 1,220.00 P 0.00 0.00 0.00 387.76 +27.39 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 390.86 +23.38 83 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 410.01 +34.64 87 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 410.02 +27.53 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 412.48 +22.04 83 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 419.70 +22.34 83 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 426.92 +22.13 83 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 447.17 +35.35 87 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 454.61 +36.00 87 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 454.62 +28.07 85 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 117.41 +14.31 80 0 16 0
29JUN27 720.00 P 0.00 0.00 0.00 121.71 +14.32 80 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 126.02 +14.34 80 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 130.33 +11.57 80 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 134.65 +14.39 80 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 139.00 +14.44 80 0 0 0
29JUN27 770.00 P 150.75 150.75 150.75 143.90 +15.05 80 3 13 +3
29JUN27 780.00 P 0.00 0.00 0.00 148.97 +12.80 80 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 154.05 +16.59 80 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 159.13 +13.82 80 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 164.21 +14.22 80 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 169.30 +14.57 80 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 174.39 +18.85 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 179.48 +18.86 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 184.58 +18.89 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 189.68 +15.29 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 194.80 +18.95 80 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 199.92 +15.28 80 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 205.31 +15.45 80 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 211.17 +20.07 80 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 217.02 +20.82 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 222.88 +21.59 80 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 228.75 +22.35 80 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 234.61 +23.10 80 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 240.48 +17.54 80 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 253.74 +25.61 82 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 259.76 +31.62 82 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 265.85 +26.14 82 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 271.91 +32.06 82 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 277.98 +32.27 82 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 284.05 +32.48 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 290.14 +26.85 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 296.27 +32.97 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 302.98 +26.69 82 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 305.57 +22.27 81 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 312.30 +22.94 81 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 318.89 +23.47 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 325.63 +24.14 81 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 327.20 +19.63 80 0 0 0
29JUN27 1,100.00 P 330.00 330.00 330.00 333.81 +20.15 80 1 1 +1
29JUN27 1,110.00 P 0.00 0.00 0.00 340.43 +20.53 80 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 347.06 +20.36 80 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 353.69 +22.45 80 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 360.32 +22.42 80 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 366.95 +22.33 80 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 373.60 +19.69 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 380.25 +21.42 80 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 386.91 +28.07 80 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 393.59 +30.15 80 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 400.33 +30.27 80 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 407.62 +19.64 80 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 414.92 +20.11 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 422.21 +20.57 80 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 429.51 +27.86 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 436.81 +21.49 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 444.11 +28.78 80 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 451.42 +34.89 80 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 458.72 +22.82 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 480.02 +44.11 83 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 480.03 +29.63 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 495.10 +37.19 83 0 0 0
TOTAL PUT 1,890 8,926 +994
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$ 37.560
14AUG26 23.00 C 0.00 0.00 0.00 14.61 +1.18 222 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 14.11 +1.19 213 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 13.61 +1.19 204 0 0 0
14AUG26 24.50 C 0.00 0.00 0.00 13.11 +1.19 196 0 0 0
14AUG26 25.00 C 0.00 0.00 0.00 12.61 +1.19 187 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 12.11 +1.20 179 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 11.61 +1.19 171 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 11.11 +1.19 163 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 10.61 +1.16 155 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 10.11 +1.15 148 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 9.61 +1.19 140 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 9.11 +1.18 133 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 8.61 +1.18 126 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 8.11 +1.06 118 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 7.61 +1.05 111 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 7.11 +1.19 104 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 6.57 +1.15 49 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 6.07 +1.14 0 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 5.57 +1.13 0 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 5.08 +1.13 61 0 0 0
14AUG26 33.00 C 4.34 4.34 4.34 4.58 +1.10 55 1 11 0
14AUG26 33.50 C 0.00 0.00 0.00 4.10 +1.07 59 0 3 0
14AUG26 34.00 C 0.00 0.00 0.00 3.62 +0.95 58 0 10 0
14AUG26 34.50 C 0.00 0.00 0.00 3.15 +0.90 57 0 6 0
14AUG26 35.00 C 0.00 0.00 0.00 2.70 +0.84 57 0 5 0
14AUG26 35.50 C 0.00 0.00 0.00 2.35 +0.84 64 0 39 0
14AUG26 36.00 C 1.60 1.91 1.60 1.92 +0.72 60 18 138 -16
14AUG26 36.50 C 1.50 1.50 1.50 1.50 +0.56 55 2 17 0
14AUG26 37.00 C 1.13 1.21 1.13 1.24 +0.53 59 12 35 +1
14AUG26 37.50 C 0.87 0.95 0.87 0.95 +0.42 58 22 66 +12
14AUG26 38.00 C 0.60 0.72 0.46 0.72 +0.33 58 44 112 +12
14AUG26 38.50 C 0.40 0.40 0.40 0.55 +0.27 59 2 71 +2
14AUG26 39.00 C 0.33 0.33 0.26 0.39 +0.20 58 7 53 +1
14AUG26 39.50 C 0.26 0.30 0.26 0.28 +0.15 58 18 48 +17
14AUG26 40.00 C 0.18 0.18 0.18 0.19 +0.10 58 10 52 0
14AUG26 40.50 C 0.10 0.10 0.10 0.13 +0.07 58 2 32 +2
14AUG26 41.00 C 0.00 0.00 0.00 0.08 +0.04 57 0 30 0
14AUG26 41.50 C 0.07 0.07 0.07 0.06 +0.03 60 1 45 0
14AUG26 42.00 C 0.00 0.00 0.00 0.04 +0.02 60 0 0 0
14AUG26 42.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
14AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14AUG26 46.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
14AUG26 46.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
21AUG26 26.50 C 0.00 0.00 0.00 11.13 - 100 0 0 -
21AUG26 27.00 C 0.00 0.00 0.00 10.63 - 95 0 0 -
21AUG26 27.50 C 0.00 0.00 0.00 10.13 - 91 0 0 -
21AUG26 28.00 C 0.00 0.00 0.00 9.63 - 86 0 0 -
21AUG26 28.50 C 0.00 0.00 0.00 9.14 - 84 0 0 -
21AUG26 29.00 C 0.00 0.00 0.00 8.63 - 77 0 0 -
21AUG26 29.50 C 0.00 0.00 0.00 8.15 - 77 0 0 -
21AUG26 30.00 C 0.00 0.00 0.00 7.65 - 72 0 0 -
21AUG26 30.50 C 0.00 0.00 0.00 7.11 - 57 0 0 -
21AUG26 31.00 C 0.00 0.00 0.00 6.61 - 53 0 0 -
21AUG26 31.50 C 0.00 0.00 0.00 6.12 - 52 0 0 -
21AUG26 32.00 C 0.00 0.00 0.00 5.64 - 53 0 0 -
21AUG26 32.50 C 0.00 0.00 0.00 5.17 - 53 0 0 -
21AUG26 33.00 C 0.00 0.00 0.00 4.70 - 52 0 0 -
21AUG26 33.50 C 0.00 0.00 0.00 4.25 - 52 0 0 -
21AUG26 34.00 C 0.00 0.00 0.00 3.82 - 53 0 0 -
21AUG26 34.50 C 0.00 0.00 0.00 3.31 - 46 0 0 -
21AUG26 35.00 C 0.00 0.00 0.00 3.01 - 53 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 2.72 - 56 0 0 -
21AUG26 36.00 C 0.00 0.00 0.00 2.29 - 52 0 0 -
21AUG26 36.50 C 0.00 0.00 0.00 1.97 - 52 0 0 -
21AUG26 37.00 C 1.20 1.30 1.20 1.66 - 52 17 17 -
21AUG26 37.50 C 1.02 1.31 1.00 1.47 - 54 41 41 -
21AUG26 38.00 C 1.07 1.21 1.07 1.20 - 53 25 25 -
21AUG26 38.50 C 0.77 0.84 0.77 0.99 - 53 40 30 -
21AUG26 39.00 C 0.00 0.00 0.00 0.84 - 54 0 0 -
21AUG26 39.50 C 0.53 0.59 0.53 0.68 - 53 16 15 -
21AUG26 40.00 C 0.00 0.00 0.00 0.55 - 53 0 0 -
21AUG26 40.50 C 0.00 0.00 0.00 0.44 - 53 0 0 -
21AUG26 41.00 C 0.00 0.00 0.00 0.35 - 53 0 0 -
21AUG26 41.50 C 0.30 0.30 0.30 0.27 - 53 2 2 -
21AUG26 42.00 C 0.00 0.00 0.00 0.21 - 53 0 0 -
21AUG26 42.50 C 0.20 0.20 0.20 0.16 - 53 1 1 -
21AUG26 43.00 C 0.00 0.00 0.00 0.12 - 53 0 0 -
21AUG26 43.50 C 0.00 0.00 0.00 0.10 - 54 0 0 -
21AUG26 44.00 C 0.00 0.00 0.00 0.07 - 53 0 0 -
21AUG26 44.50 C 0.00 0.00 0.00 0.05 - 53 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 0.04 - 53 0 0 -
21AUG26 45.50 C 0.00 0.00 0.00 0.03 - 54 0 0 -
21AUG26 46.00 C 0.00 0.00 0.00 0.02 - 53 0 0 -
21AUG26 46.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 26.11 +1.02 228 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 25.58 +1.04 169 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 25.08 +1.04 159 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 24.62 +1.09 211 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 24.12 +1.09 203 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 23.62 +1.07 196 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 23.12 +1.07 189 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 22.57 +1.02 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 22.07 +1.03 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 21.59 +1.04 140 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 21.12 +1.07 163 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 20.62 +1.07 157 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 20.12 +1.07 152 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 19.62 +1.07 146 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 19.12 +1.02 141 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 18.56 +0.96 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 18.13 +1.08 135 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 17.60 +1.05 111 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 16.59 +1.08 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 15.63 +1.07 111 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.63 +1.07 102 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.61 +1.05 84 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.61 +1.05 76 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.61 +1.05 68 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 10.66 +1.08 78 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 9.66 +1.16 70 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 8.69 +1.17 68 0 367 0
28AUG26 30.00 C 7.04 7.04 7.04 7.65 +0.94 54 1 687 +1
28AUG26 31.00 C 0.00 0.00 0.00 6.67 +0.92 50 0 394 0
28AUG26 32.00 C 5.80 5.80 5.80 5.73 +1.04 49 1 178 0
28AUG26 33.00 C 4.50 4.89 4.20 4.88 +0.93 52 14 603 0
28AUG26 34.00 C 3.68 3.68 3.49 3.95 +0.79 47 8 922 0
28AUG26 35.00 C 2.89 3.30 2.89 3.27 +0.76 51 11 717 -5
28AUG26 36.00 C 2.29 2.59 2.08 2.65 +0.75 53 56 1,190 -31
28AUG26 37.00 C 1.50 2.00 1.50 2.00 +0.57 50 111 881 +43
28AUG26 38.00 C 1.12 1.52 1.12 1.52 +0.48 51 31 660 +2
28AUG26 39.00 C 1.00 1.16 0.88 1.14 +0.40 51 26 789 +23
28AUG26 40.00 C 0.66 0.86 0.66 0.82 +0.31 51 50 1,162 +18
28AUG26 41.00 C 0.50 0.62 0.50 0.57 +0.23 50 9 1,488 +9
28AUG26 42.00 C 0.35 0.45 0.35 0.39 +0.16 50 23 3,300 +21
28AUG26 43.00 C 0.27 0.27 0.23 0.26 +0.11 50 17 811 0
28AUG26 44.00 C 0.19 0.24 0.17 0.17 +0.08 50 106 563 +49
28AUG26 45.00 C 0.00 0.00 0.00 0.11 +0.05 50 0 397 0
28AUG26 46.00 C 0.12 0.12 0.12 0.07 +0.03 50 5 176 +5
28AUG26 47.00 C 0.00 0.00 0.00 0.05 +0.03 52 65 216 -63
28AUG26 48.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.02 +0.01 52 130 70 -9
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 65 75 +65
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 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 96 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 - 136 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 26.18 +1.05 152 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 25.60 +0.96 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 25.12 +0.99 111 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 24.62 +1.00 105 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 24.12 +0.98 98 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 23.63 +0.98 104 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 23.23 +1.08 133 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 22.73 +1.08 128 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 22.29 +1.16 133 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.64 +1.00 92 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.12 +0.96 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.74 +1.09 112 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.24 +1.09 108 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.74 +1.19 104 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.15 +0.98 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.56 +0.91 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.25 +1.20 95 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.78 +1.23 95 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 16.73 +1.20 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.74 +1.06 77 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.63 +1.07 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.76 +1.04 67 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 12.71 +1.10 54 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 11.80 +1.14 60 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 10.90 +1.15 61 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 9.87 +0.94 54 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 8.70 +0.76 33 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 8.02 +0.92 50 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 7.12 +0.97 48 0 654 0
29SEP26 32.00 C 0.00 0.00 0.00 6.28 +0.87 48 0 529 0
29SEP26 33.00 C 0.00 0.00 0.00 5.52 +0.82 48 0 642 0
29SEP26 34.00 C 0.00 0.00 0.00 4.78 +0.92 47 0 646 0
29SEP26 35.00 C 3.80 4.15 3.80 4.12 +0.71 47 12 1,187 -3
29SEP26 36.00 C 3.20 3.52 3.20 3.52 +0.66 47 32 957 +11
29SEP26 37.00 C 2.75 2.99 2.57 2.99 +0.61 47 49 1,046 +11
29SEP26 38.00 C 2.10 2.52 2.10 2.53 +0.56 48 16 622 +5
29SEP26 39.00 C 2.09 2.09 2.09 2.13 +0.52 48 32 300 +30
29SEP26 40.00 C 1.56 1.85 1.56 1.78 +0.48 48 110 480 +4
29SEP26 41.00 C 1.30 1.30 1.30 1.46 +0.41 48 2 696 0
29SEP26 42.00 C 1.22 1.22 1.22 1.19 +0.36 48 1 217 +1
29SEP26 43.00 C 0.00 0.00 0.00 0.96 +0.30 48 0 915 0
29SEP26 44.00 C 0.70 0.70 0.70 0.77 +0.25 48 242 496 0
29SEP26 45.00 C 0.58 0.76 0.58 0.62 +0.22 48 9 471 0
29SEP26 46.00 C 0.58 0.61 0.55 0.49 +0.18 48 11 1,733 0
29SEP26 47.00 C 0.41 0.51 0.41 0.39 +0.15 48 12 341 +10
29SEP26 48.00 C 0.42 0.42 0.42 0.30 +0.12 47 2 333 +2
29SEP26 49.00 C 0.00 0.00 0.00 0.24 +0.10 48 0 139 0
29SEP26 50.00 C 0.00 0.00 0.00 0.18 +0.07 47 0 626 0
29SEP26 52.50 C 0.00 0.00 0.00 0.10 +0.04 48 0 98 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 133 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 26.24 +1.11 128 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 25.75 +1.10 125 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 25.24 +1.08 118 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 24.76 +1.12 117 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 24.24 +1.08 109 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 23.74 +1.08 105 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 23.25 +1.10 103 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 22.77 +1.11 102 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 22.29 +1.11 101 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 21.64 +0.95 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 21.27 +1.09 91 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 20.74 +1.05 83 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 20.29 +1.09 87 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.80 +1.10 85 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 19.31 +1.11 83 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 18.80 +1.12 78 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 18.32 +1.11 78 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 17.78 +1.06 70 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 16.80 +1.06 67 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.86 +1.10 67 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.78 +1.00 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.87 +1.06 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.84 +0.97 50 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 11.91 +0.97 50 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 10.90 +0.92 45 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 10.12 +1.03 50 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 9.21 +0.98 49 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 8.25 +0.81 45 0 159 0
29OCT26 31.00 C 0.00 0.00 0.00 7.41 +0.76 44 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 6.70 +0.86 46 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 6.03 +0.86 46 0 836 0
29OCT26 34.00 C 0.00 0.00 0.00 5.36 +0.77 46 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 4.73 +0.69 46 0 77 0
29OCT26 36.00 C 3.95 3.95 3.81 4.05 +0.47 44 16 86 -14
29OCT26 37.00 C 3.26 3.38 3.26 3.69 +0.62 47 30 262 -16
29OCT26 38.00 C 0.00 0.00 0.00 3.23 +0.54 47 0 35 0
29OCT26 39.00 C 2.54 2.54 2.54 2.83 +0.51 47 2 139 0
29OCT26 40.00 C 2.21 2.47 2.21 2.47 +0.50 47 2 81 0
29OCT26 41.00 C 0.00 0.00 0.00 2.13 +0.44 47 0 4 0
29OCT26 42.00 C 1.90 1.90 1.90 1.82 +0.39 47 15 47 +15
29OCT26 43.00 C 0.00 0.00 0.00 1.56 +0.35 47 0 166 0
29OCT26 44.00 C 1.41 1.41 1.41 1.32 +0.30 47 5 84 +5
29OCT26 45.00 C 0.00 0.00 0.00 1.12 +0.26 47 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 0.95 +0.23 47 0 136 0
29OCT26 47.00 C 0.00 0.00 0.00 0.80 +0.20 47 0 25 0
29OCT26 48.00 C 0.79 0.79 0.79 0.67 +0.17 47 2 132 +2
29OCT26 49.00 C 0.00 0.00 0.00 0.56 +0.15 47 0 267 0
29OCT26 50.00 C 0.00 0.00 0.00 0.47 +0.13 47 0 160 0
29OCT26 52.50 C 0.00 0.00 0.00 0.29 +0.08 47 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 26.35 +1.22 121 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 25.83 +1.18 114 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 25.35 +1.19 112 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 24.79 +1.15 100 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 24.26 +1.10 92 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 23.79 +1.13 93 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 23.30 +1.15 90 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 22.88 +1.22 96 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 22.31 +1.13 85 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 21.80 +1.11 80 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 21.36 +1.18 84 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.79 +1.10 73 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 20.34 +1.14 75 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 19.83 +1.13 71 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 19.31 +1.03 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.80 +1.05 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 18.32 +1.02 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 17.87 +1.06 64 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 16.91 +1.07 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 15.86 +1.01 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 14.89 +0.92 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.94 +0.99 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 13.04 +0.99 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.09 +0.95 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.19 +0.86 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.25 +0.83 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.51 +0.92 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.63 +0.81 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.84 +0.77 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.13 +0.71 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.42 +0.74 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.95 +0.87 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.30 +0.67 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.78 +0.66 47 0 0 0
27NOV26 37.00 C 3.94 3.94 3.94 4.31 +0.61 47 15 29 0
27NOV26 38.00 C 3.89 3.89 3.89 3.80 +0.52 47 15 36 +15
27NOV26 39.00 C 3.13 3.13 3.13 3.44 +0.54 47 29 29 +29
27NOV26 40.00 C 2.72 2.72 2.72 3.07 +0.52 48 2 12 0
27NOV26 41.00 C 0.00 0.00 0.00 2.71 +0.47 47 0 0 0
27NOV26 42.00 C 2.27 2.27 2.27 2.39 +0.43 47 15 15 +15
27NOV26 43.00 C 0.00 0.00 0.00 2.10 +0.39 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.84 +0.35 47 0 15 0
27NOV26 45.00 C 1.70 1.70 1.70 1.61 +0.31 47 5 10 +5
27NOV26 46.00 C 0.00 0.00 0.00 1.41 +0.29 47 0 3 0
27NOV26 47.00 C 0.00 0.00 0.00 1.23 +0.26 47 0 4 0
27NOV26 48.00 C 1.14 1.14 1.14 1.07 +0.23 47 1 1 +1
27NOV26 49.00 C 0.00 0.00 0.00 0.93 +0.20 47 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.80 +0.17 47 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.56 +0.13 47 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.39 +0.10 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.26 +0.06 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 26.35 +1.11 103 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 25.85 +1.10 99 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 25.38 +1.13 98 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 24.86 +1.13 92 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 24.37 +1.20 90 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 23.88 +1.20 87 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 23.42 +1.13 87 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 22.91 +1.12 83 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 22.42 +1.13 81 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 21.93 +1.21 79 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 21.42 +1.19 75 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 20.95 +1.21 74 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 20.46 +1.20 72 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 19.97 +1.20 70 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 19.49 +1.21 69 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 18.99 +1.19 66 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.50 +1.18 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 18.00 +1.08 62 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.92 +1.00 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.93 +0.91 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.00 +0.91 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.04 +0.84 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.19 +0.87 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.31 +0.93 48 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.41 +0.84 46 0 105 0
30DEC26 28.00 C 10.50 10.55 10.50 10.64 +0.90 47 2 146 0
30DEC26 29.00 C 0.00 0.00 0.00 9.75 +0.79 45 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 8.91 +0.69 44 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 8.20 +0.68 44 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 7.55 +0.66 45 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 6.86 +0.61 44 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 6.43 +0.69 47 0 480 0
30DEC26 35.00 C 5.80 5.80 5.80 5.81 +0.61 46 2 535 +1
30DEC26 36.00 C 0.00 0.00 0.00 5.33 +0.67 47 0 1,480 0
30DEC26 37.00 C 4.69 4.69 4.69 4.85 +0.63 47 15 425 0
30DEC26 38.00 C 4.47 4.47 4.47 4.47 +0.67 48 1 406 +1
30DEC26 39.00 C 3.52 3.76 3.52 4.06 +0.64 48 11 138 +11
30DEC26 40.00 C 3.30 3.60 3.30 3.66 +0.59 47 46 370 +24
30DEC26 41.00 C 0.00 0.00 0.00 3.24 +0.50 47 0 155 0
30DEC26 42.00 C 2.99 2.99 2.99 2.99 +0.54 48 3 928 +3
30DEC26 43.00 C 2.62 2.62 2.62 2.62 +0.44 47 1 977 0
30DEC26 44.00 C 2.37 2.37 2.37 2.41 +0.47 47 1 502 +1
30DEC26 45.00 C 1.80 2.10 1.80 2.16 +0.43 47 3 946 0
30DEC26 46.00 C 2.00 2.00 2.00 1.93 +0.40 47 2 219 +2
30DEC26 47.00 C 1.56 1.80 1.56 1.72 +0.36 47 20 374 -20
30DEC26 48.00 C 1.60 1.60 1.60 1.54 +0.34 47 2 132 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 +0.31 47 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 1.22 +0.28 47 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.91 +0.22 47 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.67 +0.17 47 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 +0.14 47 0 53 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 +0.11 47 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 +0.08 47 0 754 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 +0.06 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
30DEC26 75.00 C 0.14 0.14 0.14 0.06 +0.02 47 10 10 +10
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 87.50 C 0.06 0.06 0.06 0.01 0.00 46 1 1 +1
30DEC26 90.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 26.45 +1.21 82 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 25.96 +1.21 80 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 25.46 +1.21 76 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 24.97 +1.24 74 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 24.49 +1.24 72 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 24.02 +1.25 71 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 23.55 +1.25 70 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 23.07 +1.27 69 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 22.60 +1.26 68 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 22.11 +1.25 66 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 21.63 +1.25 64 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 21.15 +1.24 63 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 20.67 +1.22 61 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 20.20 +1.10 60 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 19.57 +0.96 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 19.19 +0.99 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 18.59 +0.85 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 18.09 +0.85 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 17.35 +1.05 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.30 +0.90 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.44 +0.89 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.68 +0.98 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 13.60 +0.73 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.79 +0.73 44 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 12.09 +0.80 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 11.17 +0.61 43 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 10.54 +0.69 44 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 9.85 +0.69 44 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 9.17 +0.64 44 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 8.92 +0.99 48 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 7.97 +0.61 44 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 7.41 +0.59 44 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 6.89 +0.56 45 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 6.34 +0.48 44 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 5.94 +0.55 45 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 5.70 +0.67 47 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 5.30 +0.66 47 0 84 0
30MAR27 40.00 C 4.70 4.70 4.70 4.91 +0.64 47 5 68 0
30MAR27 41.00 C 4.40 4.40 4.40 4.54 +0.61 47 1 16 0
30MAR27 42.00 C 0.00 0.00 0.00 4.19 +0.57 46 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 3.87 +0.54 46 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 3.57 +0.51 46 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 3.29 +0.48 46 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 3.03 +0.46 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.79 +0.43 46 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 2.57 +0.41 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 2.36 +0.38 46 0 10 0
30MAR27 50.00 C 2.20 2.20 2.20 2.17 +0.35 46 30 266 +30
30MAR27 52.50 C 0.00 0.00 0.00 1.71 +0.25 45 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.42 +0.25 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 1.15 +0.22 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.90 +0.16 45 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.73 +0.14 45 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 +0.11 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 +0.10 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 +0.09 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.31 +0.07 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 +0.06 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.20 +0.05 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 +0.05 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30MAR27 90.00 C 0.20 0.20 0.20 0.07 - 46 1 1 -
29JUN27 11.50 C 0.00 0.00 0.00 26.58 +1.28 79 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 26.11 +1.28 77 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 25.62 +1.27 74 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 25.13 +1.26 72 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 24.66 +1.24 70 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 24.14 +1.21 66 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 23.66 +1.20 65 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 23.23 +1.25 65 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 22.71 +1.20 62 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 22.28 +1.24 62 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 21.81 +1.18 61 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 21.34 +1.21 60 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 20.72 +0.94 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 20.27 +1.06 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 19.92 +1.05 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 19.34 +0.93 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 18.98 +1.03 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 18.47 +0.96 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 17.64 +1.00 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.82 +1.03 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.93 +0.98 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.13 +0.98 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 14.32 +1.04 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 13.54 +0.92 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.74 +0.92 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 12.08 +0.90 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 11.40 +0.88 47 0 16 0
29JUN27 30.00 C 10.40 10.40 10.40 10.74 +0.85 47 1 17 +1
29JUN27 31.00 C 0.00 0.00 0.00 10.12 +0.82 47 0 77 0
29JUN27 32.00 C 9.35 9.35 9.35 9.41 +0.67 45 1 15 0
29JUN27 33.00 C 8.79 8.79 8.79 8.76 +0.57 45 1 74 0
29JUN27 34.00 C 0.00 0.00 0.00 8.42 +0.75 46 0 106 0
29JUN27 35.00 C 0.00 0.00 0.00 7.92 +0.73 46 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 7.45 +0.70 46 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 7.01 +0.69 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 6.59 +0.68 46 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 6.22 +0.71 47 0 8 0
29JUN27 40.00 C 5.48 5.48 5.48 5.82 +0.66 47 10 55 0
29JUN27 41.00 C 0.00 0.00 0.00 5.46 +0.64 47 0 154 0
29JUN27 42.00 C 0.00 0.00 0.00 5.12 +0.63 46 0 41 0
29JUN27 43.00 C 0.00 0.00 0.00 4.79 +0.60 46 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 4.47 +0.55 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.19 +0.53 46 0 12 0
29JUN27 46.00 C 0.00 0.00 0.00 3.93 +0.53 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.67 +0.50 46 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.42 +0.45 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.20 +0.43 46 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 3.01 +0.44 46 0 5 0
29JUN27 52.50 C 0.00 0.00 0.00 2.45 +0.28 45 0 5 0
29JUN27 55.00 C 2.26 2.30 2.26 2.14 +0.34 46 30 35 +30
29JUN27 57.50 C 0.00 0.00 0.00 1.80 +0.28 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.48 +0.22 45 0 51 0
29JUN27 62.50 C 0.00 0.00 0.00 1.28 +0.21 46 0 0 0
29JUN27 65.00 C 1.35 1.35 1.35 1.09 +0.20 46 10 30 +10
29JUN27 67.50 C 0.00 0.00 0.00 0.91 +0.16 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.76 +0.13 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.64 +0.11 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.55 +0.10 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.47 +0.10 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.39 +0.07 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.34 +0.07 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.29 +0.07 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.24 +0.05 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.21 - 46 0 0 -
TOTAL CALL 1,904 55,542 +392
14AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 76 0
14AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
14AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
14AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
14AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 53 0
14AUG26 32.50 P 0.02 0.02 0.02 0.01 -0.03 62 3 65 0
14AUG26 33.00 P 0.07 0.07 0.03 0.02 -0.05 62 12 72 -1
14AUG26 33.50 P 0.08 0.08 0.05 0.03 -0.08 60 34 44 +30
14AUG26 34.00 P 0.10 0.10 0.10 0.05 -0.13 59 2 53 -2
14AUG26 34.50 P 0.13 0.13 0.13 0.08 -0.19 58 2 75 -2
14AUG26 35.00 P 0.23 0.25 0.12 0.13 -0.26 57 64 91 +10
14AUG26 35.50 P 0.32 0.39 0.18 0.20 -0.33 57 61 526 -9
14AUG26 36.00 P 0.50 0.55 0.28 0.31 -0.42 57 71 58 +37
14AUG26 36.50 P 0.59 0.62 0.50 0.45 -0.51 57 35 43 +23
14AUG26 37.00 P 0.85 1.03 0.65 0.63 -0.61 56 38 36 +36
14AUG26 37.50 P 1.28 1.28 1.28 0.85 -0.71 56 5 5 +5
14AUG26 38.00 P 0.00 0.00 0.00 1.11 -0.81 55 0 0 0
14AUG26 38.50 P 2.02 2.02 2.02 1.42 -0.86 55 15 15 +15
14AUG26 39.00 P 0.00 0.00 0.00 1.80 -0.93 57 0 0 0
14AUG26 39.50 P 0.00 0.00 0.00 2.13 -1.04 51 0 0 0
14AUG26 40.00 P 0.00 0.00 0.00 2.53 -1.14 48 0 0 0
14AUG26 40.50 P 0.00 0.00 0.00 3.05 -1.09 57 0 0 0
14AUG26 41.00 P 0.00 0.00 0.00 3.51 -1.11 57 0 0 0
14AUG26 41.50 P 0.00 0.00 0.00 3.98 -1.13 57 0 0 0
14AUG26 42.00 P 0.00 0.00 0.00 4.46 -1.14 56 0 0 0
14AUG26 42.50 P 0.00 0.00 0.00 4.95 -1.15 56 0 0 0
14AUG26 43.00 P 0.00 0.00 0.00 5.44 -1.16 0 0 0 0
14AUG26 43.50 P 0.00 0.00 0.00 5.94 -1.16 0 0 0 0
14AUG26 44.00 P 0.00 0.00 0.00 6.44 -1.16 0 0 0 0
14AUG26 44.50 P 0.00 0.00 0.00 6.94 -1.16 0 0 0 0
14AUG26 45.00 P 0.00 0.00 0.00 7.44 -1.16 0 0 0 0
14AUG26 45.50 P 0.00 0.00 0.00 7.94 -1.16 0 0 0 0
14AUG26 46.00 P 0.00 0.00 0.00 8.44 - 0 0 0 -
14AUG26 46.50 P 0.00 0.00 0.00 8.94 - 0 0 0 -
21AUG26 26.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
21AUG26 27.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
21AUG26 27.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
21AUG26 28.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
21AUG26 28.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
21AUG26 29.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
21AUG26 29.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21AUG26 30.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21AUG26 30.50 P 0.00 0.00 0.00 0.02 - 56 0 0 -
21AUG26 31.00 P 0.00 0.00 0.00 0.03 - 56 0 0 -
21AUG26 31.50 P 0.00 0.00 0.00 0.04 - 54 0 0 -
21AUG26 32.00 P 0.00 0.00 0.00 0.06 - 54 0 0 -
21AUG26 32.50 P 0.12 0.12 0.12 0.08 - 53 15 15 -
21AUG26 33.00 P 0.00 0.00 0.00 0.12 - 53 0 0 -
21AUG26 33.50 P 0.00 0.00 0.00 0.16 - 52 0 0 -
21AUG26 34.00 P 0.32 0.32 0.20 0.22 - 52 12 12 -
21AUG26 34.50 P 0.38 0.38 0.38 0.31 - 52 1 1 -
21AUG26 35.00 P 0.44 0.50 0.36 0.41 - 52 36 36 -
21AUG26 35.50 P 0.64 0.65 0.64 0.53 - 52 16 16 -
21AUG26 36.00 P 0.75 0.83 0.60 0.68 - 52 21 20 -
21AUG26 36.50 P 0.00 0.00 0.00 0.86 - 51 0 0 -
21AUG26 37.00 P 1.32 1.32 1.32 1.08 - 52 1 1 -
21AUG26 37.50 P 0.00 0.00 0.00 1.29 - 51 0 0 -
21AUG26 38.00 P 0.00 0.00 0.00 1.56 - 51 0 0 -
21AUG26 38.50 P 0.00 0.00 0.00 1.85 - 51 0 0 -
21AUG26 39.00 P 0.00 0.00 0.00 2.15 - 50 0 0 -
21AUG26 39.50 P 0.00 0.00 0.00 2.65 - 56 0 0 -
21AUG26 40.00 P 0.00 0.00 0.00 2.93 - 52 0 0 -
21AUG26 40.50 P 0.00 0.00 0.00 3.43 - 57 0 0 -
21AUG26 41.00 P 0.00 0.00 0.00 3.86 - 59 0 0 -
21AUG26 41.50 P 0.00 0.00 0.00 4.30 - 60 0 0 -
21AUG26 42.00 P 0.00 0.00 0.00 4.61 - 52 0 0 -
21AUG26 42.50 P 0.00 0.00 0.00 5.21 - 63 0 0 -
21AUG26 43.00 P 0.00 0.00 0.00 5.53 - 52 0 0 -
21AUG26 43.50 P 0.00 0.00 0.00 6.00 - 52 0 0 -
21AUG26 44.00 P 0.00 0.00 0.00 6.55 - 61 0 0 -
21AUG26 44.50 P 0.00 0.00 0.00 6.97 - 53 0 0 -
21AUG26 45.00 P 0.00 0.00 0.00 7.46 - 53 0 0 -
21AUG26 45.50 P 0.00 0.00 0.00 7.95 - 53 0 0 -
21AUG26 46.00 P 0.00 0.00 0.00 8.44 - 0 0 0 -
21AUG26 46.50 P 0.00 0.00 0.00 8.94 - 0 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,513 0
28AUG26 25.00 P 0.02 0.02 0.02 0.01 0.00 73 30 372 0
28AUG26 26.00 P 0.02 0.02 0.02 0.01 0.00 67 5 436 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 858 0
28AUG26 28.00 P 0.03 0.03 0.03 0.01 -0.01 55 3 986 -3
28AUG26 29.00 P 0.05 0.05 0.04 0.02 -0.01 53 32 1,310 +10
28AUG26 30.00 P 0.07 0.07 0.06 0.03 -0.04 50 62 1,200 -1
28AUG26 31.00 P 0.11 0.11 0.11 0.07 -0.06 51 32 1,148 0
28AUG26 32.00 P 0.22 0.22 0.17 0.13 -0.11 50 37 916 -32
28AUG26 33.00 P 0.31 0.32 0.24 0.24 -0.18 50 136 890 +19
28AUG26 34.00 P 0.51 0.54 0.37 0.39 -0.25 49 220 1,280 +72
28AUG26 35.00 P 0.96 0.96 0.58 0.62 -0.34 49 242 615 +113
28AUG26 36.00 P 1.09 1.19 0.90 0.93 -0.46 49 74 720 -4
28AUG26 37.00 P 1.61 1.67 1.33 1.34 -0.63 49 52 410 +7
28AUG26 38.00 P 0.00 0.00 0.00 1.87 -0.75 49 0 191 0
28AUG26 39.00 P 0.00 0.00 0.00 2.55 -0.78 52 0 83 0
28AUG26 40.00 P 0.00 0.00 0.00 3.26 -0.74 52 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 4.05 -0.83 54 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.90 -0.86 55 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 5.68 -1.01 52 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 6.74 -0.89 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.56 -1.06 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.61 -1.00 64 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.45 -1.15 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.48 -1.12 60 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.44 -1.16 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.44 -1.16 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.94 -1.16 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.44 -1.16 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.94 -1.16 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.44 -1.16 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.94 -1.16 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.44 -1.16 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.94 -1.16 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.44 -1.16 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 34.94 -1.16 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 37.44 -1.16 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 39.94 -1.16 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 42.44 -1.16 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 44.94 -1.16 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 47.44 -1.16 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 49.94 -1.16 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 52.46 - 166 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
29SEP26 20.00 P 0.01 0.01 0.01 0.01 0.00 66 80 411 -32
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 907 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 389 0
29SEP26 27.00 P 0.11 0.11 0.10 0.07 -0.02 48 159 2,010 +86
29SEP26 28.00 P 0.18 0.18 0.16 0.11 -0.04 47 8 951 +1
29SEP26 29.00 P 0.20 0.20 0.20 0.18 -0.07 48 1 2,359 0
29SEP26 30.00 P 0.33 0.34 0.28 0.28 -0.09 48 47 2,272 -5
29SEP26 31.00 P 0.44 0.48 0.41 0.41 -0.14 47 131 3,188 -83
29SEP26 32.00 P 0.65 0.69 0.57 0.57 -0.20 47 173 3,995 -158
29SEP26 33.00 P 1.02 1.02 0.78 0.78 -0.27 46 48 2,951 +3
29SEP26 34.00 P 1.12 1.21 1.02 1.05 -0.35 46 44 2,931 +20
29SEP26 35.00 P 1.55 1.64 1.36 1.38 -0.42 46 144 1,531 +78
29SEP26 36.00 P 1.80 1.80 1.80 1.80 -0.47 47 150 2,025 0
29SEP26 37.00 P 2.60 2.60 2.24 2.25 -0.44 46 673 2,063 -449
29SEP26 38.00 P 2.79 2.79 2.79 2.79 -0.64 47 1 246 0
29SEP26 39.00 P 0.00 0.00 0.00 3.32 -0.81 46 0 200 0
29SEP26 40.00 P 4.02 4.02 4.02 4.02 -0.83 47 15 406 +15
29SEP26 41.00 P 0.00 0.00 0.00 4.70 -0.91 47 0 335 0
29SEP26 42.00 P 5.52 5.52 5.52 5.52 -0.88 49 4 63 0
29SEP26 43.00 P 0.00 0.00 0.00 6.32 -0.89 49 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 7.19 -0.83 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.01 -0.94 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.90 -0.96 51 0 15 0
29SEP26 47.00 P 9.77 9.77 9.77 9.77 -1.01 50 2 88 +2
29SEP26 48.00 P 0.00 0.00 0.00 10.60 -1.07 47 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 11.63 -0.98 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.52 -1.10 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.96 -1.17 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.44 -1.16 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.94 -1.16 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.44 -1.16 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.94 -1.16 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.44 -1.16 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.94 -1.16 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.44 -1.16 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.94 -1.16 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.44 -1.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.94 -1.16 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.44 -1.16 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.94 -1.16 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.44 -1.16 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.94 -1.16 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.46 - 109 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 187 0
29OCT26 26.00 P 0.18 0.18 0.15 0.13 -0.05 47 8 247 0
29OCT26 27.00 P 0.00 0.00 0.00 0.20 -0.07 47 0 229 0
29OCT26 28.00 P 0.35 0.35 0.29 0.29 -0.09 47 65 414 -55
29OCT26 29.00 P 0.44 0.44 0.44 0.40 -0.13 46 1 262 -1
29OCT26 30.00 P 0.60 0.60 0.60 0.54 -0.20 46 1 1,829 0
29OCT26 31.00 P 0.73 0.73 0.73 0.73 -0.22 46 5 223 +5
29OCT26 32.00 P 1.06 1.07 0.94 0.96 -0.23 46 43 404 +12
29OCT26 33.00 P 1.40 1.40 1.30 1.24 -0.28 46 2 729 +2
29OCT26 34.00 P 0.00 0.00 0.00 1.55 -0.34 46 0 120 0
29OCT26 35.00 P 0.00 0.00 0.00 1.92 -0.40 45 0 58 0
29OCT26 36.00 P 2.51 2.51 2.51 2.35 -0.47 46 15 54 -15
29OCT26 37.00 P 3.15 3.15 2.84 2.84 -0.53 46 49 170 +25
29OCT26 38.00 P 3.41 3.41 3.38 3.38 -0.61 46 18 24 +18
29OCT26 39.00 P 0.00 0.00 0.00 3.94 -0.73 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.55 -0.82 45 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 5.25 -0.80 46 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.04 -0.80 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.81 -0.80 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.60 -0.83 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.39 -0.89 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.25 -0.90 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.13 -0.88 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.08 -0.85 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.02 -0.80 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.92 -0.83 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.15 -0.98 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.54 -1.07 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.99 -1.11 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.56 -1.04 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.07 -1.03 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.44 -1.16 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.03 -1.07 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.44 -1.16 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.94 -1.16 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.51 -1.09 80 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.01 -1.09 83 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.44 -1.16 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.02 -1.08 90 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.44 -1.16 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.94 -1.16 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.57 - 102 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 -0.04 47 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.17 -0.06 46 0 2 0
27NOV26 26.00 P 0.31 0.31 0.31 0.26 -0.08 47 1 11 -1
27NOV26 27.00 P 0.00 0.00 0.00 0.36 -0.09 47 0 58 0
27NOV26 28.00 P 0.54 0.54 0.48 0.49 -0.11 47 122 142 +80
27NOV26 29.00 P 0.70 0.71 0.64 0.65 -0.16 47 43 67 +32
27NOV26 30.00 P 0.92 0.92 0.82 0.83 -0.19 46 40 104 +20
27NOV26 31.00 P 1.04 1.04 1.04 1.05 -0.24 46 120 276 +120
27NOV26 32.00 P 1.43 1.43 1.30 1.33 -0.26 46 246 526 +241
27NOV26 33.00 P 0.00 0.00 0.00 1.63 -0.30 46 0 125 0
27NOV26 34.00 P 2.00 2.00 2.00 2.00 -0.34 46 1 31 +1
27NOV26 35.00 P 2.57 2.57 2.57 2.37 -0.42 45 30 161 +30
27NOV26 36.00 P 2.85 2.85 2.85 2.88 -0.42 46 26 36 +26
27NOV26 37.00 P 0.00 0.00 0.00 3.34 -0.52 46 0 0 0
27NOV26 38.00 P 4.13 4.16 3.90 3.90 -0.56 46 41 40 +40
27NOV26 39.00 P 4.50 4.50 4.50 4.50 -0.64 46 1 1 +1
27NOV26 40.00 P 0.00 0.00 0.00 5.12 -0.71 46 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 5.75 -0.77 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 6.52 -0.75 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 7.25 -0.75 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.02 -0.78 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.88 -0.75 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.64 -0.82 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.49 -0.83 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.28 -0.91 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.15 -0.93 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.07 -0.89 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.39 -0.84 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.70 -0.96 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.12 -0.99 52 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.56 -1.04 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.07 -1.03 58 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.46 -1.14 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.03 -1.07 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.44 -1.16 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.94 -1.16 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.51 -1.09 71 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.01 -1.09 74 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.44 -1.16 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.02 -1.08 80 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.45 -1.15 75 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.94 -1.16 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.57 - 90 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 48 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 629 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 261 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.06 47 0 1,643 0
30DEC26 26.00 P 0.46 0.46 0.40 0.42 -0.08 47 35 718 +20
30DEC26 27.00 P 0.00 0.00 0.00 0.55 -0.11 46 0 826 0
30DEC26 28.00 P 0.75 0.75 0.75 0.71 -0.12 46 3 540 0
30DEC26 29.00 P 0.00 0.00 0.00 0.91 -0.18 46 0 875 0
30DEC26 30.00 P 1.22 1.22 1.22 1.14 -0.17 46 38 4,573 +38
30DEC26 31.00 P 1.45 1.45 1.35 1.41 -0.20 46 17 1,312 +17
30DEC26 32.00 P 1.76 1.76 1.76 1.71 -0.23 46 1 1,949 0
30DEC26 33.00 P 0.00 0.00 0.00 2.04 -0.27 46 0 741 0
30DEC26 34.00 P 0.00 0.00 0.00 2.43 -0.29 46 0 509 0
30DEC26 35.00 P 3.05 3.07 2.81 2.84 -0.36 46 91 1,308 +44
30DEC26 36.00 P 3.27 3.27 3.27 3.29 -0.42 45 115 835 +115
30DEC26 37.00 P 3.97 3.97 3.78 3.78 -0.49 45 111 1,083 +32
30DEC26 38.00 P 0.00 0.00 0.00 4.35 -0.52 46 0 2,201 0
30DEC26 39.00 P 5.02 5.02 5.02 4.92 -0.60 46 2 176 +2
30DEC26 40.00 P 0.00 0.00 0.00 5.51 -0.69 45 0 160 0
30DEC26 41.00 P 0.00 0.00 0.00 6.30 -0.62 47 0 41 0
30DEC26 42.00 P 7.04 7.04 7.04 6.93 -0.71 47 100 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.71 -0.69 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 8.41 -0.77 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.18 -0.99 47 0 402 0
30DEC26 46.00 P 0.00 0.00 0.00 9.98 -0.79 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.89 -0.72 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.74 -0.71 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.55 -0.76 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.47 -0.74 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.68 -0.77 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.84 -0.94 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.34 -0.80 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.67 -0.94 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.10 -1.00 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.52 -1.08 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.03 -1.07 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.44 -1.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.94 -1.16 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.51 -1.09 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.01 -1.09 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.44 -1.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.02 -1.08 72 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.45 -1.15 69 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.94 -1.16 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.57 - 81 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 -0.05 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 -0.06 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 -0.08 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.69 -0.06 46 0 122 0
30MAR27 26.00 P 0.00 0.00 0.00 0.86 -0.08 46 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.06 -0.09 45 0 787 0
30MAR27 28.00 P 0.00 0.00 0.00 1.28 -0.13 45 0 698 0
30MAR27 29.00 P 0.00 0.00 0.00 1.53 -0.16 45 0 530 0
30MAR27 30.00 P 1.86 1.86 1.86 1.80 -0.21 45 5 1,271 +5
30MAR27 31.00 P 2.16 2.16 2.16 2.12 -0.25 45 2 143 0
30MAR27 32.00 P 2.57 2.57 2.57 2.46 -0.28 45 8 164 0
30MAR27 33.00 P 0.00 0.00 0.00 2.85 -0.30 45 0 283 0
30MAR27 34.00 P 0.00 0.00 0.00 3.26 -0.39 44 0 271 0
30MAR27 35.00 P 3.95 3.95 3.74 3.71 -0.39 45 77 302 +55
30MAR27 36.00 P 4.44 4.44 4.44 4.21 -0.42 44 45 1,017 +45
30MAR27 37.00 P 0.00 0.00 0.00 4.74 -0.46 45 0 65 0
30MAR27 38.00 P 0.00 0.00 0.00 5.25 -0.54 44 0 147 0
30MAR27 39.00 P 5.93 5.93 5.93 5.84 -0.43 44 15 40 +15
30MAR27 40.00 P 0.00 0.00 0.00 6.54 -0.36 45 0 17 0
30MAR27 41.00 P 7.81 7.81 7.81 7.19 -0.57 45 2 111 0
30MAR27 42.00 P 0.00 0.00 0.00 8.01 -0.50 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.67 -0.56 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.40 -0.59 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 10.15 -0.60 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 10.92 -0.63 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.69 -0.66 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.50 -0.66 48 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 13.30 -0.69 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.10 -0.74 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.38 -0.60 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.48 -0.73 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.65 -0.85 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.98 -0.85 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.33 -0.87 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.60 -1.02 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.13 -0.97 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.62 -0.98 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.97 -1.13 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.51 -1.09 54 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.01 -1.10 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.44 -1.16 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.02 -1.08 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.45 -1.17 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.94 -1.18 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.57 - 68 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.19 -0.03 46 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.27 -0.04 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.31 -0.04 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.36 -0.05 46 0 192 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 -0.06 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.61 -0.08 46 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.77 -0.07 46 0 194 0
29JUN27 24.00 P 0.89 0.89 0.89 0.94 -0.09 46 40 3,799 +19
29JUN27 25.00 P 1.17 1.17 1.11 1.14 -0.10 45 20 390 +2
29JUN27 26.00 P 1.31 1.31 1.31 1.38 -0.11 45 10 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.61 -0.16 45 0 221 0
29JUN27 28.00 P 1.93 1.93 1.88 1.89 -0.18 45 39 62 -14
29JUN27 29.00 P 0.00 0.00 0.00 2.20 -0.22 45 0 110 0
29JUN27 30.00 P 2.60 2.60 2.60 2.59 -0.17 45 4 25 +4
29JUN27 31.00 P 2.96 2.96 2.88 2.89 -0.28 45 6 82 +5
29JUN27 32.00 P 3.37 3.37 3.36 3.31 -0.28 45 5 107 -1
29JUN27 33.00 P 3.73 3.73 3.73 3.73 -0.30 44 1 64 -1
29JUN27 34.00 P 0.00 0.00 0.00 4.16 -0.36 44 0 45 0
29JUN27 35.00 P 4.65 4.65 4.60 4.65 -0.36 44 3 284 +3
29JUN27 36.00 P 0.00 0.00 0.00 5.15 -0.39 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.68 -0.43 44 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 6.24 -0.46 44 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 6.83 -0.63 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.50 -0.57 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.13 -0.67 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.83 -0.43 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.53 -0.62 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.34 -0.54 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.04 -0.59 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.80 -0.59 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.55 -0.60 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.32 -0.63 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.99 -0.76 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.79 -0.76 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.91 -0.71 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.93 -0.84 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.10 -0.87 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.32 -0.90 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.52 -0.98 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.90 -0.93 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.19 -1.02 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.68 -0.94 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.99 -1.11 46 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.51 -1.10 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.01 -1.10 50 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.44 -1.16 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.02 -1.11 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.45 -1.18 53 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.94 -1.18 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.57 - 61 0 0 -
TOTAL PUT 4,722 96,465 +787
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$ 4.575
28AUG26 3.30 C 0.00 0.00 0.00 1.28 +0.13 50 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.18 +0.13 42 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.08 +0.13 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.99 +0.13 63 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.89 +0.14 56 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.80 +0.14 59 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.71 +0.13 59 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.60 +0.10 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.52 +0.09 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.45 +0.08 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.38 +0.07 53 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.32 +0.05 54 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 +0.05 56 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.23 +0.05 58 0 39 0
28AUG26 4.70 C 0.18 0.18 0.18 0.18 +0.03 57 81 192 +81
28AUG26 4.80 C 0.00 0.00 0.00 0.15 +0.03 58 0 49 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 +0.03 58 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.09 +0.02 57 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 +0.01 59 0 1 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 107 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 148 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 +0.15 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.20 +0.14 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 +0.14 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 +0.11 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 +0.11 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 +0.10 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 +0.09 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 +0.09 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 +0.08 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 +0.07 47 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 +0.07 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 +0.08 52 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 +0.05 49 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 +0.04 49 0 15 0
29SEP26 4.70 C 0.27 0.27 0.27 0.29 +0.04 49 10 55 +10
29SEP26 4.80 C 0.00 0.00 0.00 0.26 +0.04 51 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 +0.04 52 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 +0.03 50 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 137 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 0.00 153 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 157 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 0.00 165 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.30 +0.13 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.23 +0.13 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.12 +0.11 39 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.05 +0.13 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.95 +0.09 41 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.90 +0.12 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.83 +0.10 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.76 +0.11 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.67 +0.07 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.61 +0.08 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.55 +0.07 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.50 +0.07 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.45 +0.06 46 0 14 0
29OCT26 4.60 C 0.00 0.00 0.00 0.41 +0.06 47 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.37 +0.06 48 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.33 +0.06 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.30 +0.06 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.27 +0.05 49 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.20 +0.04 49 0 0 0
29OCT26 5.50 C 0.14 0.14 0.14 0.14 +0.02 48 5 5 +5
29OCT26 5.75 C 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.24 +0.10 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.15 +0.09 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.07 +0.09 41 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.99 +0.08 41 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.92 +0.09 43 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.88 +0.11 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.82 +0.12 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.75 +0.11 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.69 +0.10 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.61 +0.06 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.57 +0.07 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.52 +0.07 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.48 +0.07 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.44 +0.07 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.40 +0.06 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.36 +0.05 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.33 +0.05 48 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.26 +0.04 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.20 +0.04 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.36 +0.11 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 +0.10 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.20 +0.10 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 +0.10 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 +0.08 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.01 +0.12 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 +0.08 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.84 +0.08 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.78 +0.08 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 +0.07 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 +0.08 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 +0.07 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.59 +0.07 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 +0.06 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 +0.06 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 +0.06 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 +0.04 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.04 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 +0.04 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.04 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 +0.04 48 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.02 47 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.50 +0.13 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.43 +0.13 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.32 +0.09 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.29 +0.13 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.22 +0.13 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.15 +0.12 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.06 +0.08 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.00 +0.08 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 +0.07 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.89 +0.07 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.84 +0.07 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 +0.05 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 +0.06 46 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.72 +0.07 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 +0.07 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.64 +0.06 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 +0.06 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 +0.05 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.42 +0.04 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.36 +0.04 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.31 +0.04 48 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 +0.03 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 +0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.56 +0.12 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.49 +0.12 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.42 +0.12 53 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.35 +0.11 52 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.29 +0.11 52 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.22 +0.11 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.16 +0.10 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.11 +0.11 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.05 +0.10 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.99 +0.09 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.95 +0.10 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.90 +0.09 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.85 +0.09 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.80 +0.08 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.77 +0.09 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.73 +0.09 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 +0.08 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 +0.07 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.57 +0.07 50 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.49 +0.06 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 +0.06 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 +0.05 50 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 +0.05 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 +0.04 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 +0.04 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 +0.04 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.02 50 0 16 0
TOTAL CALL 96 13,677 +96
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 63 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
28AUG26 3.80 P 0.03 0.03 0.03 0.02 -0.02 60 30 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 -0.02 59 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 -0.03 57 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 -0.04 57 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 -0.05 56 0 105 0
28AUG26 4.30 P 0.00 0.00 0.00 0.12 -0.05 59 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.15 -0.06 57 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.19 -0.08 56 0 36 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 -0.08 59 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 -0.10 60 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 -0.10 61 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.45 -0.11 61 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.52 -0.12 60 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.74 -0.12 66 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.97 -0.13 72 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.22 -0.13 83 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.47 -0.13 94 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 1.73 -0.12 109 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.98 -0.11 118 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.23 -0.11 127 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.48 -0.12 136 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.73 -0.11 144 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.98 -0.12 151 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.23 -0.12 158 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.48 -0.11 165 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.73 -0.11 172 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.98 -0.11 179 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.23 -0.11 185 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.48 -0.11 191 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.73 -0.11 197 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.98 -0.11 202 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 52 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29SEP26 3.80 P 0.06 0.06 0.06 0.07 -0.03 52 36 15 -21
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.03 52 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.04 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.05 50 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.05 51 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.06 51 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.07 51 0 82 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 -0.08 51 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 -0.08 51 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.09 53 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 -0.11 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.11 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.12 54 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 -0.13 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 -0.12 59 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 -0.12 64 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 -0.13 68 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.99 -0.10 76 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 -0.12 79 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 -0.12 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 -0.12 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.98 -0.12 94 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 -0.12 99 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.48 -0.12 103 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.73 -0.12 107 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.98 -0.12 111 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.23 -0.12 115 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.48 -0.12 118 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.73 -0.12 122 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.98 -0.12 126 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.23 -0.12 129 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.48 -0.12 132 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.98 -0.12 139 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.48 -0.12 144 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.98 -0.12 149 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.48 -0.12 155 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.98 -0.12 160 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.48 -0.12 164 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.98 -0.12 169 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.48 -0.12 173 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.98 -0.12 178 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.48 -0.12 182 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.98 -0.12 186 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.48 -0.12 190 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.98 -0.12 193 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.48 -0.12 197 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.98 -0.12 200 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.48 -0.12 203 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.98 -0.12 206 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.48 -0.12 209 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.98 -0.12 212 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.48 -0.12 215 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.48 -0.12 221 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.48 -0.12 226 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.48 -0.12 231 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.48 -0.12 236 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.27 -0.06 48 0 61 0
29OCT26 4.40 P 0.00 0.00 0.00 0.31 -0.06 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.48 -0.07 49 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.54 -0.09 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.61 -0.08 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.66 -0.11 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.86 -0.10 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 -0.11 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.28 -0.13 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.50 -0.14 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 -0.12 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.99 -0.13 62 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.23 -0.13 64 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.48 -0.12 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.73 -0.12 73 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.98 -0.12 77 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.32 -0.06 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.37 -0.06 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.43 -0.06 49 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.54 -0.07 49 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.60 -0.08 49 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.67 -0.08 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.73 -0.09 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.91 -0.11 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.11 -0.11 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.32 -0.12 52 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.53 -0.13 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.77 -0.12 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 -0.11 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 -0.04 48 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.04 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.05 47 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 -0.05 47 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 -0.06 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.07 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 -0.08 48 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 -0.08 49 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 -0.09 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 -0.10 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 -0.11 50 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 -0.11 52 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 -0.11 53 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 -0.11 54 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 -0.11 55 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 -0.13 54 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 -0.12 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 -0.12 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 -0.12 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 -0.12 66 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 -0.12 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.98 -0.12 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.23 -0.12 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.48 -0.12 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.73 -0.12 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.98 -0.12 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.23 -0.12 82 0 0 0
30DEC26 10.00 P 5.50 5.50 5.50 5.59 -0.01 103 1 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.98 -0.12 88 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.48 -0.12 92 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.98 -0.12 96 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.48 -0.12 99 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.98 -0.12 103 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.48 -0.12 106 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.98 -0.12 109 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.48 -0.12 112 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.98 -0.12 114 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.48 -0.12 117 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.98 -0.12 119 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.48 -0.12 122 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.98 -0.12 124 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.48 -0.12 126 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.98 -0.12 129 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 -0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 -0.04 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 -0.03 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 -0.06 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 -0.06 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 -0.07 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 -0.07 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 -0.08 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 -0.07 48 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 -0.08 49 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 -0.08 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 -0.09 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 -0.08 51 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 -0.09 51 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 -0.09 52 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 -0.12 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 -0.09 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 -0.10 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 -0.14 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 -0.10 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 -0.13 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 -0.10 57 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.73 -0.12 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.98 -0.12 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.24 -0.11 62 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.49 -0.11 64 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.74 -0.11 66 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.99 -0.11 68 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.23 -0.12 68 0 0 0
30MAR27 10.00 P 5.50 5.50 5.50 5.59 -0.14 84 1 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.98 -0.12 73 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.48 -0.12 76 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.98 -0.12 79 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.48 -0.12 82 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.98 -0.12 85 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.48 -0.12 87 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.98 -0.12 90 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.48 -0.12 92 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.98 -0.12 94 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.48 -0.12 97 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 -0.04 48 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 -0.04 47 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 -0.05 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 -0.05 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 -0.05 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 -0.05 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.88 -0.06 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 -0.06 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 -0.06 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.14 -0.07 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.21 -0.07 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.38 -0.08 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.57 -0.08 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.76 -0.08 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.95 -0.09 44 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.15 -0.09 43 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.35 -0.10 42 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.57 -0.10 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.78 -0.10 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.99 -0.11 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.21 -0.11 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.43 -0.11 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.66 -0.11 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.88 -0.11 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.11 -0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.33 -0.12 0 0 0 0
TOTAL PUT 68 3,443 -21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZTE - ZTE CLOSING PRICE HK$ 24.560
14AUG26 17.25 C 0.00 0.00 0.00 7.32 - 131 0 0 -
14AUG26 17.50 C 0.00 0.00 0.00 7.06 - 0 0 0 0
14AUG26 17.75 C 0.00 0.00 0.00 6.82 - 120 0 0 0
14AUG26 18.00 C 0.00 0.00 0.00 6.56 - 0 0 0 0
14AUG26 18.25 C 0.00 0.00 0.00 6.31 - 0 0 0 0
14AUG26 18.50 C 0.00 0.00 0.00 6.07 - 106 0 0 0
14AUG26 18.75 C 0.00 0.00 0.00 5.81 - 0 0 0 0
14AUG26 19.00 C 0.00 0.00 0.00 5.56 - 0 0 0 0
14AUG26 19.25 C 0.00 0.00 0.00 5.32 - 92 0 0 0
14AUG26 19.50 C 0.00 0.00 0.00 5.07 - 87 0 0 0
14AUG26 19.75 C 0.00 0.00 0.00 4.82 - 82 0 0 0
14AUG26 20.00 C 0.00 0.00 0.00 4.57 - 78 0 0 0
14AUG26 20.50 C 0.00 0.00 0.00 4.07 - 69 0 0 0
14AUG26 21.00 C 0.00 0.00 0.00 3.57 - 60 0 0 0
14AUG26 21.50 C 0.00 0.00 0.00 3.07 - 52 0 0 0
14AUG26 22.00 C 0.00 0.00 0.00 2.59 - 59 0 0 0
14AUG26 22.50 C 0.00 0.00 0.00 2.11 - 56 0 0 0
14AUG26 23.00 C 0.00 0.00 0.00 1.67 - 58 0 0 0
14AUG26 23.50 C 0.00 0.00 0.00 1.26 - 57 0 0 0
14AUG26 24.00 C 0.00 0.00 0.00 0.91 - 57 0 0 0
14AUG26 24.50 C 0.70 0.70 0.55 0.64 - 59 13 13 +13
14AUG26 25.00 C 0.00 0.00 0.00 0.42 - 59 0 0 0
14AUG26 25.50 C 0.00 0.00 0.00 0.26 - 59 0 0 0
14AUG26 26.00 C 0.00 0.00 0.00 0.15 - 58 0 0 0
14AUG26 26.50 C 0.00 0.00 0.00 0.08 - 58 0 0 0
14AUG26 27.00 C 0.00 0.00 0.00 0.04 - 57 0 0 0
14AUG26 27.50 C 0.00 0.00 0.00 0.02 - 58 0 0 0
14AUG26 28.00 C 0.00 0.00 0.00 0.01 - 59 0 0 0
14AUG26 28.50 C 0.00 0.00 0.00 0.01 - 65 0 0 0
14AUG26 29.00 C 0.00 0.00 0.00 0.01 - 72 0 0 0
14AUG26 29.50 C 0.00 0.00 0.00 0.01 - 78 0 0 0
14AUG26 30.00 C 0.00 0.00 0.00 0.01 - 84 0 0 0
14AUG26 30.50 C 0.00 0.00 0.00 0.01 - 90 0 0 0
14AUG26 31.00 C 0.00 0.00 0.00 0.01 - 96 0 0 0
14AUG26 31.50 C 0.00 0.00 0.00 0.01 - 101 0 0 0
14AUG26 32.00 C 0.00 0.00 0.00 0.01 - 107 0 0 0
14AUG26 32.50 C 0.00 0.00 0.00 0.01 - 112 0 0 0
14AUG26 33.00 C 0.00 0.00 0.00 0.01 - 118 0 0 0
14AUG26 33.50 C 0.00 0.00 0.00 0.01 - 123 0 0 0
14AUG26 34.00 C 0.00 0.00 0.00 0.01 - 128 0 0 0
14AUG26 34.50 C 0.00 0.00 0.00 0.01 - 133 0 0 0
14AUG26 35.00 C 0.00 0.00 0.00 0.01 - 138 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 7.33 - 79 0 0 -
21AUG26 17.50 C 0.00 0.00 0.00 7.08 - 76 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.83 - 73 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 6.58 - 69 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 6.33 - 66 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 6.08 - 63 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.83 - 60 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 5.58 - 57 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 5.33 - 54 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 5.08 - 51 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.83 - 48 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 4.58 - 45 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 4.09 - 49 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 3.61 - 51 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 3.14 - 51 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 2.69 - 51 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 2.26 - 51 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 1.86 - 51 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 1.50 - 51 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 1.19 - 51 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.91 - 51 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.71 - 52 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.52 - 52 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.38 - 52 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.26 - 51 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.18 - 52 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.12 - 51 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.08 - 52 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 0.05 - 51 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.04 - 54 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.02 - 52 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 - 50 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 - 54 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 - 57 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 - 61 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 - 64 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 - 67 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 - 71 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 - 74 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 - 77 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 - 80 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 - 83 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.59 - 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.09 - 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.60 - 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.11 - 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.60 - 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.71 - 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.85 - 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.10 - 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.47 - 53 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.98 - 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.62 - 53 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.38 - 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.22 - 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.12 - 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 - 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 - 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 - 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 - 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 - 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.61 - 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.15 - 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.68 - 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.28 - 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.87 - 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.22 - 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.51 - 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.87 - 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.32 - 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.81 - 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.42 - 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.12 - 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 - 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.68 - 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.52 - 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.38 - 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 - 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 - 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 - 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.86 - 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.43 - 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.02 - 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.62 - 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.21 - 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.51 - 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.88 - 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.31 - 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.89 - 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.44 - 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.98 - 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.64 - 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 1.36 - 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.13 - 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.95 - 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.79 - 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.64 - 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.52 - 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.42 - 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.05 - 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.66 - 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.34 - 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.89 - 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.53 - 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.84 - 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.25 - 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.63 - 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.14 - 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.70 - 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.38 - 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.03 - 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.72 - 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.46 - 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 1.27 - 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.04 - 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.87 - 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.75 - 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.63 - 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.21 - 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.85 - 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.48 - 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.21 - 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.80 - 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.22 - 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.60 - 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.08 - 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.60 - 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.27 - 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.82 - 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.44 - 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.13 - 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.89 - 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.67 - 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.49 - 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 - 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.13 - 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.95 - 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.94 - 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.51 - 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.12 - 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.83 - 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.54 - 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.91 - 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.37 - 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.88 - 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.46 - 51 20 20 +20
30MAR27 25.00 C 0.00 0.00 0.00 4.04 - 51 20 20 +20
30MAR27 26.00 C 0.00 0.00 0.00 3.72 - 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.34 - 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.06 - 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.79 - 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.55 - 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.32 - 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.09 - 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.88 - 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.70 - 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.35 - 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.02 - 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.71 - 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.41 - 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.09 - 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.47 - 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.96 - 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.50 - 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.08 - 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.70 - 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.35 - 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.03 - 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.74 - 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.47 - 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.23 - 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.01 - 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.75 - 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.53 - 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.34 - 54 0 0 0
TOTAL CALL 53 53 +53
14AUG26 17.25 P 0.00 0.00 0.00 0.01 - 144 0 0 -
14AUG26 17.50 P 0.00 0.00 0.00 0.01 - 139 0 0 0
14AUG26 17.75 P 0.00 0.00 0.00 0.01 - 133 0 0 0
14AUG26 18.00 P 0.00 0.00 0.00 0.01 - 128 0 0 0
14AUG26 18.25 P 0.00 0.00 0.00 0.01 - 123 0 0 0
14AUG26 18.50 P 0.00 0.00 0.00 0.01 - 118 0 0 0
14AUG26 18.75 P 0.00 0.00 0.00 0.01 - 113 0 0 0
14AUG26 19.00 P 0.00 0.00 0.00 0.01 - 108 0 0 0
14AUG26 19.25 P 0.00 0.00 0.00 0.01 - 104 0 0 0
14AUG26 19.50 P 0.00 0.00 0.00 0.01 - 99 0 0 0
14AUG26 19.75 P 0.00 0.00 0.00 0.01 - 94 0 0 0
14AUG26 20.00 P 0.00 0.00 0.00 0.01 - 89 0 0 0
14AUG26 20.50 P 0.00 0.00 0.00 0.01 - 79 0 0 0
14AUG26 21.00 P 0.00 0.00 0.00 0.01 - 70 0 0 0
14AUG26 21.50 P 0.00 0.00 0.00 0.01 - 61 0 0 0
14AUG26 22.00 P 0.00 0.00 0.00 0.02 - 58 0 0 0
14AUG26 22.50 P 0.00 0.00 0.00 0.05 - 59 0 0 0
14AUG26 23.00 P 0.00 0.00 0.00 0.10 - 57 0 0 0
14AUG26 23.50 P 0.00 0.00 0.00 0.20 - 58 0 0 0
14AUG26 24.00 P 0.00 0.00 0.00 0.33 - 56 0 0 0
14AUG26 24.50 P 0.00 0.00 0.00 0.55 - 56 0 0 0
14AUG26 25.00 P 0.00 0.00 0.00 0.84 - 57 0 0 0
14AUG26 25.50 P 0.00 0.00 0.00 1.18 - 57 0 0 0
14AUG26 26.00 P 0.00 0.00 0.00 1.58 - 58 0 0 0
14AUG26 26.50 P 0.00 0.00 0.00 2.01 - 57 0 0 0
14AUG26 27.00 P 0.00 0.00 0.00 2.47 - 56 0 0 0
14AUG26 27.50 P 0.00 0.00 0.00 2.95 - 55 0 0 0
14AUG26 28.00 P 0.00 0.00 0.00 3.44 - 0 0 0 0
14AUG26 28.50 P 0.00 0.00 0.00 3.94 - 0 0 0 0
14AUG26 29.00 P 0.00 0.00 0.00 4.44 - 0 0 0 0
14AUG26 29.50 P 0.00 0.00 0.00 4.94 - 0 0 0 0
14AUG26 30.00 P 0.00 0.00 0.00 5.44 - 0 0 0 0
14AUG26 30.50 P 0.00 0.00 0.00 5.94 - 0 0 0 0
14AUG26 31.00 P 0.00 0.00 0.00 6.45 - 102 0 0 0
14AUG26 31.50 P 0.00 0.00 0.00 6.94 - 0 0 0 0
14AUG26 32.00 P 0.00 0.00 0.00 7.44 - 0 0 0 0
14AUG26 32.50 P 0.00 0.00 0.00 7.94 - 0 0 0 0
14AUG26 33.00 P 0.00 0.00 0.00 8.44 - 0 0 0 0
14AUG26 33.50 P 0.00 0.00 0.00 8.94 - 0 0 0 0
14AUG26 34.00 P 0.00 0.00 0.00 9.45 - 135 0 0 0
14AUG26 34.50 P 0.00 0.00 0.00 9.95 - 140 0 0 0
14AUG26 35.00 P 0.00 0.00 0.00 10.45 - 145 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 - 87 0 0 -
21AUG26 17.50 P 0.00 0.00 0.00 0.01 - 84 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 - 80 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 - 77 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 - 74 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 - 71 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 - 68 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 - 65 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 - 62 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 - 59 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 - 57 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 - 54 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.02 - 53 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.04 - 53 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.07 - 53 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.11 - 51 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.18 - 51 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.29 - 52 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.43 - 51 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.62 - 52 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.85 - 52 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 1.12 - 52 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 1.43 - 51 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 1.79 - 51 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 2.18 - 51 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 2.60 - 51 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.04 - 51 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 3.50 - 51 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 3.97 - 50 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 4.59 - 74 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.09 - 80 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 5.60 - 86 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.09 - 90 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 6.58 - 94 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.08 - 99 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 7.49 - 86 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 7.94 - 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 8.46 - 84 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 8.94 - 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 9.45 - 86 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 9.95 - 89 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 10.45 - 92 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 - 60 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 - 56 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 - 51 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 - 55 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 - 54 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 - 54 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.26 - 53 0 0 0
28AUG26 23.00 P 0.73 0.73 0.73 0.51 - 53 3 3 +3
28AUG26 24.00 P 0.00 0.00 0.00 0.88 - 53 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.39 - 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 2.03 - 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.78 - 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.63 - 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.67 - 66 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.64 - 72 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.62 - 79 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.57 - 81 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.55 - 85 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.53 - 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 - 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 - 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 - 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 - 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 - 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 - 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 - 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.27 - 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.69 - 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.25 - 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.81 - 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.48 - 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.22 - 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.16 - 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.02 - 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.93 - 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.86 - 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.77 - 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.74 - 70 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.30 - 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.37 - 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.45 - 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.55 - 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.66 - 55 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.93 - 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.27 - 55 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.67 - 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.15 - 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.80 - 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.38 - 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.07 - 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.83 - 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.60 - 60 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.42 - 60 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.27 - 62 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.15 - 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.97 - 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.87 - 62 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.45 - 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.54 - 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.66 - 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.77 - 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.92 - 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.24 - 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.61 - 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.99 - 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.56 - 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.12 - 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.72 - 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.40 - 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.11 - 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.86 - 57 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.66 - 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.48 - 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.35 - 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.23 - 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.15 - 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.65 - 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.76 - 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 - 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.05 - 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.20 - 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 - 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.94 - 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.40 - 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.93 - 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.50 - 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.13 - 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.81 - 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.49 - 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.27 - 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.04 - 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.85 - 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.68 - 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.43 - 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.37 - 60 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.11 - 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 - 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.42 - 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 - 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 - 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.15 - 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.63 - 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.11 - 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.61 - 53 20 20 +20
30MAR27 25.00 P 0.00 0.00 0.00 4.23 - 54 20 20 +20
30MAR27 26.00 P 0.00 0.00 0.00 4.86 - 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.54 - 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.25 - 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.95 - 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.71 - 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.48 - 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.28 - 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.11 - 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.93 - 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.71 - 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.89 - 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.08 - 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.29 - 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.53 - 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.99 - 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.45 - 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.98 - 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.55 - 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.16 - 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.79 - 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.46 - 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.15 - 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.87 - 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.60 - 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.37 - 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.15 - 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.94 - 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.75 - 57 0 0 0
TOTAL PUT 43 43 +43
ALL CONTRACTS TOTAL 671,077 18,195,433 +256,560
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED